diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index f805b6ed9359..c536aa772975 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 +20250502,6270,6290,6290,6220,14312,89648110,00,0.00,N,5,-10, 20250430,6280,6310,6310,6230,26310,164833925,00,0.00,N,2,10, 20250429,6270,6230,6270,6210,21506,134159355,00,0.00,N,2,70, 20250428,6200,6280,6280,6170,35306,219993830,00,0.00,N,5,-20, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index bce82f0bcb23..4f99a13f4c6e 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 +20250502,462,445,470,439,440850,201915199,00,0.00,N,2,12, 20250430,450,442,456,427,309047,135600664,00,0.00,N,2,8, 20250429,442,433,477,433,581931,265974164,00,0.00,N,2,12, 20250428,430,435,451,424,418058,182351940,00,0.00,N,5,-16, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 0c3b6ad76318..912d540207de 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 +20250502,6850,6900,6930,6800,81033,554979200,00,0.00,N,5,-160, 20250430,7010,7350,7620,6880,205390,1462624105,00,0.00,N,5,-440, 20250429,7450,8230,8580,7120,512427,3870049545,00,0.00,N,5,-1250, 20250428,8700,6900,8970,6660,1509462,12738804945,00,0.00,N,2,1800, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 86dc20d1e0b2..46c4e7195435 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 +20250502,61600,61500,62200,60700,8565,528316500,00,0.00,N,2,100, 20250430,61500,62400,62500,61400,8478,524601450,00,0.00,N,5,-800, 20250429,62300,61700,62400,61600,12768,789872500,00,0.00,N,2,600, 20250428,61700,62300,62600,61700,6133,380257000,00,0.00,N,5,-600, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 7a56cf6e0c0b..2db7f97b3a70 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 +20250502,19310,19270,19360,19240,68618,1324598530,00,0.00,N,5,-20, 20250430,19330,19240,19350,19210,66042,1273888060,00,0.00,N,2,70, 20250429,19260,19180,19380,19180,82931,1599603640,00,0.00,N,2,80, 20250428,19180,19210,19320,19170,58004,1115025545,00,0.00,N,5,-80, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 87fe3ce42d1e..85865b329fba 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 +20250502,113500,113300,114500,112800,167264,19031350900,00,0.00,N,5,-300, 20250430,113800,114300,115400,112200,265224,30107524550,00,0.00,N,5,-400, 20250429,114200,113400,117500,113400,457008,52767827950,00,0.00,N,2,1200, 20250428,113000,115200,115800,112500,325532,37069166050,00,0.00,N,5,-2000, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 3c6a3fa84dac..d419ef50bb42 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 +20250502,81900,83200,83300,81900,49850,4101795300,00,0.00,N,5,-1300, 20250430,83200,82500,83300,82400,46289,3838994750,00,0.00,N,2,800, 20250429,82400,83000,83000,82200,44499,3672554800,00,0.00,N,5,-500, 20250428,82900,82900,83100,82500,40107,3320135150,00,0.00,N,2,400, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 846f20cde2b0..8f6ee6bbfb69 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 +20250502,8510,8530,8550,8500,5433,46334805,00,0.00,N,5,-20, 20250430,8530,8500,8530,8460,10383,88309130,00,0.00,N,2,50, 20250429,8480,8450,8480,8430,6892,58325125,00,0.00,N,2,30, 20250428,8450,8500,8520,8430,5231,44249780,00,0.00,N,5,-10, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 8caeff464766..3f50dbc02a80 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 +20250502,333500,328500,340000,317000,519569,173269484750,00,0.00,N,2,30000, 20250430,303500,314000,317000,299000,175276,53465648250,00,0.00,N,5,-12500, 20250429,316000,307000,316500,303500,200287,61833303000,00,0.00,N,2,10500, 20250428,305500,311500,311500,300500,186999,56866009000,00,0.00,N,5,-3000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 3e637f20b673..8f184e729e7d 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 +20250502,1326,1338,1370,1316,34698,46068687,00,0.00,N,5,-13, 20250430,1339,1346,1379,1339,20440,27562477,00,0.00,N,5,-24, 20250429,1363,1346,1370,1346,14675,19932230,00,0.00,N,2,3, 20250428,1360,1379,1380,1349,54884,74816164,00,0.00,N,5,-13, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 727453d3d7eb..b40037b50d8b 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 +20250502,32350,32150,32700,32000,22088,715520575,00,0.00,N,5,-150, 20250430,32500,32400,32950,31250,37593,1221221250,00,0.00,N,5,-400, 20250429,32900,32550,33100,32300,22626,743644200,00,0.00,N,2,400, 20250428,32500,32100,32700,32100,21439,695236550,00,0.00,N,2,300, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 65ae8800c437..9c9d7ff52848 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 +20250502,4700,4625,4720,4605,57989,271506685,00,0.00,N,2,75, 20250430,4625,4615,4675,4590,34849,161248499,00,0.00,N,5,-15, 20250429,4640,4635,4660,4605,27841,128838135,00,0.00,N,2,5, 20250428,4635,4650,4695,4590,59767,276227420,00,0.00,N,5,-35, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 15adf8a4bf7f..0a0577e11b4b 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 +20250502,6260,6150,6340,6150,19229,120137660,00,0.00,N,2,20, 20250430,6240,6390,6450,6200,16423,103410940,00,0.00,N,5,-130, 20250429,6370,6490,6500,6290,36789,235104985,00,0.00,N,5,-60, 20250428,6430,6320,6700,6320,60825,394794060,00,0.00,N,2,130, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 58204b7d5343..1d3864837593 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 +20250502,15100,14950,15200,14910,63455,956310940,00,0.00,N,2,60, 20250430,15040,15020,15220,14970,102217,1539110040,00,0.00,N,5,-150, 20250429,15190,15190,15210,14960,63439,959959310,00,0.00,N,2,150, 20250428,15040,14840,15200,14780,89930,1354256165,00,0.00,N,2,210, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 198d91a7ae40..f215679710b0 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 +20250502,142000,139800,143000,139000,102636,14518112700,00,0.00,N,2,1300, 20250430,140700,145000,146400,139200,136538,19439596300,00,0.00,N,5,-3000, 20250429,143700,139700,143800,139400,122678,17445194800,00,0.00,N,2,4700, 20250428,139000,142400,142500,138200,145964,20417208550,00,0.00,N,5,-4200, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 2f1d87536423..38802427e333 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 +20250502,89400,91000,91000,88600,768903,68611374400,00,0.00,N,5,-1000, 20250430,90400,91000,91400,89600,1023836,92431226550,00,0.00,N,5,-200, 20250429,90600,90600,90900,89500,808315,72998207250,00,0.00,N,2,1900, 20250428,88700,88500,89200,87700,572742,50721853800,00,0.00,N,2,500, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 17c0608d5350..62a6554c953b 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 -20250430,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250502,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250430,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250429,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250428,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250425,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 80bac0846a49..80623922eb49 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 +20250502,15180,15100,15290,14910,15414,233884440,00,0.00,N,2,70, 20250430,15110,15200,15290,15100,14759,224429030,00,0.00,N,5,-60, 20250429,15170,15100,15230,14870,10142,153266030,00,0.00,N,2,120, 20250428,15050,14900,15170,14860,15847,238676110,00,0.00,N,2,200, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 2be3cc69a927..6450d04de6d4 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 +20250502,4035,4090,4090,4005,91207,366937557,00,0.00,N,5,-45, 20250430,4080,4045,4110,4030,173886,708666656,00,0.00,N,2,35, 20250429,4045,3950,4050,3930,143925,576672554,00,0.00,N,2,90, 20250428,3955,4010,4015,3930,164684,651591677,00,0.00,N,5,-55, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 861251bb2d0a..dbf0f4200c2c 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 +20250502,5980,6000,6020,5970,14765,88475865,00,0.00,N,5,-30, 20250430,6010,6010,6050,5960,19413,116132080,00,0.00,N,5,-30, 20250429,6040,5990,6070,5960,26722,160430505,00,0.00,N,2,20, 20250428,6020,6020,6080,5960,19486,117117070,00,0.00,N,2,30, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index efb175d6a354..bd680a0195ce 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 +20250502,1708,1724,1725,1698,166994,284270292,00,0.00,N,5,-16, 20250430,1724,1718,1735,1715,128793,222297345,00,0.00,N,5,-4, 20250429,1728,1698,1729,1698,217070,371897185,00,0.00,N,2,21, 20250428,1707,1712,1724,1695,75850,129300958,00,0.00,N,5,-5, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index f7c55f96c90d..7b5bfdc63348 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 +20250502,3830,3890,3940,3810,52956,205107305,00,0.00,N,5,-65, 20250430,3895,3885,3925,3835,44519,173143870,00,0.00,N,2,25, 20250429,3870,3865,3900,3830,52929,204909315,00,0.00,N,2,5, 20250428,3865,3845,3895,3810,54165,208934192,00,0.00,N,2,40, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 33b2c686978c..db81e8d2fcb9 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 +20250502,13400,13140,13400,13120,5651,74663250,00,0.00,N,2,80, 20250430,13320,13450,13570,13310,9460,126730230,00,0.00,N,5,-220, 20250429,13540,13530,13680,13510,4675,63384520,00,0.00,N,5,-90, 20250428,13630,13820,13820,13500,10340,140472360,00,0.00,N,2,160, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index df0d50b234ff..293fcd5754c0 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 +20250502,5170,5260,5260,5160,10030,52076180,00,0.00,N,5,-50, 20250430,5220,5150,5290,5110,21674,112956670,00,0.00,N,2,120, 20250429,5100,5140,5180,5040,9671,49435690,00,0.00,N,2,30, 20250428,5070,5230,5230,4900,38794,196952685,00,0.00,N,5,-130, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index d6b9d3cb8691..6c1090860f98 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 +20250502,10350,10350,10460,10340,72611,755138250,00,0.00,N,2,70, 20250430,10280,10430,10510,10200,154829,1593041435,00,0.00,N,5,-220, 20250429,10500,10450,10620,10360,157900,1659382580,00,0.00,N,2,70, 20250428,10430,10570,10680,10390,180998,1907762730,00,0.00,N,5,-130, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index d69871ac2268..aa33610dcc27 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 +20250502,60100,60800,62100,59700,70707,4296256950,00,0.00,N,5,-200, 20250430,60300,60000,62100,57900,120767,7246783550,00,0.00,N,2,1200, 20250429,59100,56300,59500,56000,162353,9489801850,00,0.00,N,2,3800, 20250428,55300,55300,57000,54300,88644,4960412600,00,0.00,N,2,600, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index ba5079ca12de..371b54d7306a 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 +20250502,12440,12950,13000,12400,169436,2137858520,00,0.00,N,5,-650, 20250430,13090,13070,13370,12880,107452,1411231030,00,0.00,N,2,90, 20250429,13000,13060,13180,12810,110850,1434978600,00,0.00,N,2,130, 20250428,12870,13350,13480,12820,155103,2026190245,00,0.00,N,5,-500, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index c841c2f3fb3e..ea80b2763812 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 +20250502,3355,3420,3420,3325,97947,328912286,00,0.00,N,5,-65, 20250430,3420,3385,3450,3365,181426,618264463,00,0.00,N,2,35, 20250429,3385,3315,3385,3305,75046,252188734,00,0.00,N,2,40, 20250428,3345,3450,3475,3300,147701,497318075,00,0.00,N,5,-75, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 26fc5df0b5ab..e2644e3a74c2 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 +20250502,74200,73900,74600,73000,485,35726750,00,0.00,N,2,100, 20250430,74100,74500,74800,73900,477,35362800,00,0.00,N,5,-400, 20250429,74500,73700,74900,73600,881,65643900,00,0.00,N,2,800, 20250428,73700,73800,74000,73000,916,67354200,00,0.00,N,3,0, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index eceda2f9d81e..75847cc92e30 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 +20250502,100100,101800,102400,99800,10383,1041907800,00,0.00,N,5,-2900, 20250430,103000,102000,103200,100400,12561,1289284700,00,0.00,N,2,1200, 20250429,101800,99500,101800,98600,14684,1478913400,00,0.00,N,2,3300, 20250428,98500,98400,100100,98100,13654,1347006100,00,0.00,N,3,0, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 81c3e9668b2a..2e0e5e2d979f 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 +20250502,38800,39400,39400,38200,157,6055350,00,0.00,N,5,-50, 20250430,38850,38850,38850,38700,34,1319800,00,0.00,N,5,-250, 20250429,39100,39600,40000,38800,77,3025500,00,0.00,N,5,-100, 20250428,39200,39300,39300,38600,57,2238450,00,0.00,N,2,300, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 2b0ef09bf9eb..89e8dd85f93b 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 +20250502,186000,179400,186200,178400,3886874,713077842545,00,0.00,N,2,8500, 20250430,177500,179100,180000,176700,2354473,418810546350,00,0.00,N,5,-3300, 20250429,180800,182000,182900,179100,1866386,337946381750,00,0.00,N,5,-1200, 20250428,182000,183500,183900,179700,2455710,446486658150,00,0.00,N,5,-2400, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 05d47e70003a..25b59c48660d 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,36100,37400,37400,36100,20322,741028025,00,0.00,N,5,-950, 20250430,37050,38050,38050,37050,30462,1139837475,00,0.00,N,5,-1000, 20250429,38050,37900,38100,37150,33397,1261242700,00,0.00,N,2,850, 20250428,37200,36500,37700,35500,49394,1815439500,00,0.00,N,2,200, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index c8ff7145ea44..2e777bee8069 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 +20250502,3380,3425,3450,3340,312585,1059209535,00,0.00,N,5,-20, 20250430,3400,3510,3525,3375,413076,1420667415,00,0.00,N,5,-90, 20250429,3490,3350,3860,3335,5148504,18707841748,00,0.00,N,2,140, 20250428,3350,3450,3465,3350,403794,1364878112,00,0.00,N,5,-125, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 5e04878f65e0..469e1df7bad4 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 +20250502,5560,5540,5560,5500,9442,52188455,00,0.00,N,2,20, 20250430,5540,5580,5590,5530,6015,33388375,00,0.00,N,5,-40, 20250429,5580,5580,5600,5520,12946,71809940,00,0.00,N,5,-10, 20250428,5590,5580,5600,5560,14772,82447960,00,0.00,N,2,10, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index de7c99454751..b975746961cb 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 +20250502,40800,41800,41950,39850,670026,27385549200,00,0.00,N,5,-800, 20250430,41600,41200,41900,40750,745906,30848146775,00,0.00,N,2,450, 20250429,41150,41350,41650,40700,604744,24927261350,00,0.00,N,3,0, 20250428,41150,39500,41650,39450,1002607,41170654625,00,0.00,N,2,1800, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 1dbaf63af8c5..2afb00880a1f 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 +20250502,10870,11240,11300,10870,1218,13507710,00,0.00,N,5,-190, 20250430,11060,11030,11300,11000,537,5941410,00,0.00,N,2,30, 20250429,11030,10870,11170,10870,869,9474590,00,0.00,N,2,160, 20250428,10870,11200,11200,10860,511,5573140,00,0.00,N,5,-120, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index ef2a97f8eeb0..d69662fd2cef 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 +20250502,377000,382000,385000,372000,94438,35573702000,00,0.00,N,2,2500, 20250430,374500,372000,377500,370000,108573,40625966000,00,0.00,N,2,5500, 20250429,369000,364000,371000,362500,52991,19518442750,00,0.00,N,2,5000, 20250428,364000,359000,365000,359000,43137,15672521250,00,0.00,N,2,3500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 384bb3c6d321..2ac79d2b0332 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 +20250502,29000,29000,29200,29000,1429,41562400,00,0.00,N,3,0, 20250430,29000,29150,29400,28950,1986,57802750,00,0.00,N,3,0, 20250429,29000,28750,29300,28500,2254,65289275,00,0.00,N,2,300, 20250428,28700,29200,29200,28550,2288,65805300,00,0.00,N,5,-200, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 38814e5906b0..a0edcde54d12 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,11910,11900,11970,11750,20057,237764020,00,0.00,N,2,60, 20250430,11850,11930,12200,11720,24297,289636570,00,0.00,N,5,-80, 20250429,11930,11930,11930,11930,0,0,00,0.00,N,0,0, 20250428,11930,11930,11930,11930,0,0,00,0.00,N,0,0, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 58acffc22658..1038c7a79dfe 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 +20250502,48900,48050,49350,47400,194995,9488797725,00,0.00,N,2,750, 20250430,48150,47700,48500,46800,404157,19263306125,00,0.00,N,2,800, 20250429,47350,47750,47750,45900,523149,24606463425,00,0.00,N,5,-1850, 20250428,49200,50000,50100,48350,502193,24786809525,00,0.00,N,2,400, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index bf3e734b4a95..2587b9166040 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 +20250502,494,480,511,474,1227383,603992551,00,0.00,N,2,23, 20250430,471,477,480,469,252771,119416779,00,0.00,N,5,-6, 20250429,477,476,483,475,274465,131156987,00,0.00,N,2,2, 20250428,475,481,483,475,448475,214450409,00,0.00,N,5,-7, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index ae51e2fa1111..c5857b1691cd 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 +20250502,5050,5050,5180,4990,314880,1599990155,00,0.00,N,5,-50, 20250430,5100,5170,5200,5070,267964,1368603295,00,0.00,N,5,-70, 20250429,5170,5140,5230,5110,237973,1230799990,00,0.00,N,3,0, 20250428,5170,5270,5280,5120,370198,1916257855,00,0.00,N,5,-100, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 920eb132f244..dcc06ce3992d 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 +20250502,26100,26100,26250,25450,626,16190125,00,0.00,N,2,150, 20250430,25950,26050,26850,25600,1381,35943525,00,0.00,N,5,-100, 20250429,26050,26800,27750,25500,3026,79339700,00,0.00,N,5,-750, 20250428,26800,24450,26900,24450,5211,134953650,00,0.00,N,2,2250, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 8387a622a9d0..5cbea8b5ee0d 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 +20250502,7350,7170,7420,7170,405608,2975828045,00,0.00,N,2,180, 20250430,7170,7150,7280,7110,176565,1269096020,00,0.00,N,5,-30, 20250429,7200,7240,7500,7100,433789,3146756595,00,0.00,N,3,0, 20250428,7200,7320,7470,7170,457547,3335600840,00,0.00,N,5,-130, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 80881887b607..bf433814c2c5 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 +20250502,38400,38500,38600,38100,89943,3446607750,00,0.00,N,2,50, 20250430,38350,39050,39150,38050,164577,6317049100,00,0.00,N,5,-700, 20250429,39050,39500,39600,38500,250640,9732015825,00,0.00,N,5,-50, 20250428,39100,41550,41550,39000,536755,21265944800,00,0.00,N,5,-2900, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 8008952e354f..7671ece1ebfd 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 +20250502,1702,1653,1929,1652,231810,408650698,00,0.00,N,5,-8, 20250430,1710,1728,1820,1705,178163,316015920,00,0.00,N,5,-9, 20250429,1719,1752,1805,1719,66308,116895778,00,0.00,N,5,-41, 20250428,1760,1689,1801,1667,167377,292268853,00,0.00,N,2,61, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 685440b8fba2..52104f762fdb 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 +20250502,743,810,810,740,16602,12703537,00,0.00,N,5,-16, 20250430,759,763,789,750,24394,18360473,00,0.00,N,2,6, 20250429,753,751,812,747,65786,50736731,00,0.00,N,2,1, 20250428,752,794,810,750,90906,69268445,00,0.00,N,5,-31, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 04aa57b90b3a..6a155ad13f60 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 +20250502,125900,122800,127100,122200,102734,12838636900,00,0.00,N,2,1600, 20250430,124300,124400,126500,122200,96007,11898020550,00,0.00,N,5,-1500, 20250429,125800,123000,126900,122900,87159,10909079000,00,0.00,N,2,2700, 20250428,123100,125000,125800,122300,82725,10210783450,00,0.00,N,5,-2100, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 51242db7656c..d545c7979da2 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 +20250502,22300,22350,22400,22000,19441,432277500,00,0.00,N,5,-50, 20250430,22350,22300,22650,22050,33557,750163400,00,0.00,N,3,0, 20250429,22350,21650,22350,21650,41693,922722625,00,0.00,N,2,650, 20250428,21700,22050,22050,21700,27292,595586000,00,0.00,N,5,-400, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 99eebb495d79..d0d81d82dd85 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 +20250502,5170,5200,5200,5130,11577,59704590,00,0.00,N,5,-30, 20250430,5200,5300,5310,5140,16344,84848055,00,0.00,N,5,-100, 20250429,5300,5180,5330,5150,19256,99898985,00,0.00,N,2,160, 20250428,5140,5200,5240,5120,10682,55131680,00,0.00,N,5,-60, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 1582c66d02bd..37537e68c6f5 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 +20250502,26350,26400,26500,26250,542,14295850,00,0.00,N,3,0, 20250430,26350,26400,28700,26100,1830,49190500,00,0.00,N,5,-400, 20250429,26750,26300,26750,26050,917,24201150,00,0.00,N,2,400, 20250428,26350,26500,26850,26100,602,15942700,00,0.00,N,5,-150, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 145aea7f04b5..ef3354b72fe9 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 +20250502,26500,26500,26650,26100,69946,1851068125,00,0.00,N,5,-50, 20250430,26550,26650,26650,25850,133300,3501396850,00,0.00,N,2,150, 20250429,26400,26250,26450,26200,72009,1897145475,00,0.00,N,2,200, 20250428,26200,26200,26400,26100,73954,1943540925,00,0.00,N,3,0, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index dbddb767d643..cb6a98061384 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 +20250502,131500,131600,131600,128600,726,94991700,00,0.00,N,2,800, 20250430,130700,132000,132000,130600,561,73627700,00,0.00,N,5,-1200, 20250429,131900,132100,132100,130400,600,78984700,00,0.00,N,5,-100, 20250428,132000,131700,132600,130100,2106,277869800,00,0.00,N,2,300, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index ab4326051c3e..b7b424930220 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 -20250430,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250502,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250430,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250429,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250428,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250425,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index ae5bf5bac1b3..e5bcea0ccfaa 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 +20250502,2740,2795,2805,2735,434672,1199961906,00,0.00,N,5,-30, 20250430,2770,2680,2805,2675,740881,2044302834,00,0.00,N,2,95, 20250429,2675,2640,2690,2620,253120,673472233,00,0.00,N,2,35, 20250428,2640,2625,2650,2605,301231,791630090,00,0.00,N,2,15, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 0b4b09b7dc7b..f64e5535b033 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 +20250502,1220,1157,1300,1133,1289566,1586349476,00,0.00,N,2,91, 20250430,1129,1166,1166,1060,390166,437629091,00,0.00,N,2,1, 20250429,1128,1137,1167,978,1056850,1101501780,00,0.00,N,2,1, 20250428,1127,1204,1270,1127,656859,782743474,00,0.00,N,5,-77, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index bea501cdb93b..2d9d71779666 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 +20250502,7150,7220,7220,7070,23615,168136695,00,0.00,N,5,-50, 20250430,7200,7250,7280,7200,13520,97801765,00,0.00,N,5,-40, 20250429,7240,7180,7260,7150,26891,194143960,00,0.00,N,2,60, 20250428,7180,7200,7230,7160,16184,116332015,00,0.00,N,3,0, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 6eeaa91e7577..c137779458ce 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 +20250502,2555,2580,2585,2550,197798,507716347,00,0.00,N,5,-20, 20250430,2575,2600,2605,2560,295746,760983924,00,0.00,N,5,-15, 20250429,2590,2605,2610,2580,317849,823183390,00,0.00,N,3,0, 20250428,2590,2610,2630,2590,301976,786792602,00,0.00,N,5,-35, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 84edc9fd29b0..209b5eeb8b4e 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 +20250502,8380,8420,8500,8350,10209,86067380,00,0.00,N,5,-40, 20250430,8420,8320,8600,8320,13812,116805005,00,0.00,N,5,-40, 20250429,8460,8200,8520,8110,28859,242397480,00,0.00,N,2,260, 20250428,8200,8200,8300,8140,8054,66000380,00,0.00,N,5,-40, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index f690c6bedf8e..60d1a1435163 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 +20250502,27600,27400,27650,27200,3326,91548900,00,0.00,N,2,200, 20250430,27400,27700,27700,27400,2962,81723200,00,0.00,N,5,-150, 20250429,27550,27550,27550,27150,8052,221323025,00,0.00,N,2,300, 20250428,27250,27300,27750,27200,3898,106660600,00,0.00,N,5,-50, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 15f02df6971e..5587b137e778 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 +20250502,437,439,440,436,16662,7293207,00,0.00,N,5,-2, 20250430,439,433,441,433,66299,28983035,00,0.00,N,2,6, 20250429,433,437,445,432,326623,142472923,00,0.00,N,5,-3, 20250428,436,447,450,432,201591,88066048,00,0.00,N,5,-10, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 3f6543a97e06..07dc25a030a6 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 +20250502,6410,6410,6500,6370,104034,667208000,00,0.00,N,5,-110, 20250430,6520,6940,6960,6470,185632,1237484650,00,0.00,N,5,-220, 20250429,6740,6870,7250,6650,420684,2894926805,00,0.00,N,2,10, 20250428,6730,7100,7100,6730,418852,2885058170,00,0.00,N,5,-580, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 4cf38b72406b..18cdf5409e11 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 +20250502,1502,1501,1567,1487,418958,642176707,00,0.00,N,2,3, 20250430,1499,1499,1504,1486,86522,129320068,00,0.00,N,3,0, 20250429,1499,1491,1505,1480,75425,112949798,00,0.00,N,2,8, 20250428,1491,1519,1533,1486,203590,306250399,00,0.00,N,5,-38, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 123b5260ba42..c6dda4e1c943 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 +20250502,1941,2155,2250,1940,4419939,9178930727,00,0.00,N,2,3, 20250430,1938,2050,2135,1915,4295307,8657642202,00,0.00,N,2,67, 20250429,1871,1854,1899,1848,337447,630289722,00,0.00,N,2,21, 20250428,1850,1945,1945,1849,754620,1416223086,00,0.00,N,5,-114, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 6eb3f08a9836..42ae617a2e52 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 +20250502,3920,3945,3970,3905,91597,360040049,00,0.00,N,5,-50, 20250430,3970,4010,4015,3930,111387,442788941,00,0.00,N,5,-40, 20250429,4010,3955,4015,3955,76573,306086373,00,0.00,N,2,55, 20250428,3955,4010,4035,3955,116466,465766544,00,0.00,N,5,-65, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index e446e997bad5..7bf19ef531be 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 +20250502,3695,3650,3710,3630,4665,17107965,00,0.00,N,2,25, 20250430,3670,3795,3795,3670,6586,24368700,00,0.00,N,5,-125, 20250429,3795,3720,3795,3680,3193,11824075,00,0.00,N,2,75, 20250428,3720,3795,3795,3685,6740,25088760,00,0.00,N,5,-75, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 6ea00a3d7c33..a36cde802416 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 +20250502,17650,17660,17970,17500,47327,842030160,00,0.00,N,5,-210, 20250430,17860,17540,18080,17420,61283,1092656265,00,0.00,N,2,150, 20250429,17710,17540,17990,17540,79844,1423000765,00,0.00,N,2,160, 20250428,17550,17470,17740,17400,58940,1038416600,00,0.00,N,5,-90, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 9a8a13025a3f..eecc6f278221 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 +20250502,11760,11750,11980,11710,564573,6698194575,00,0.00,N,2,130, 20250430,11630,12020,12020,11530,643858,7531064800,00,0.00,N,5,-250, 20250429,11880,11850,12030,11780,780408,9291340820,00,0.00,N,2,190, 20250428,11690,11810,11840,11650,365956,4295171175,00,0.00,N,5,-80, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index d1f7dc883af6..ffc07a93e90f 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 +20250502,21950,22200,22300,21800,282409,6218374400,00,0.00,N,5,-250, 20250430,22200,21450,22350,21200,697666,15341850825,00,0.00,N,2,800, 20250429,21400,20800,21450,20700,432721,9153511550,00,0.00,N,2,600, 20250428,20800,20850,21000,20700,193696,4037394375,00,0.00,N,3,0, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 0e937e5d7002..d5f407bdb036 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 +20250502,28600,28350,28700,28350,763,21790100,00,0.00,N,2,250, 20250430,28350,28550,28550,28050,1688,47968450,00,0.00,N,5,-50, 20250429,28400,28100,28550,28100,2159,61309250,00,0.00,N,2,250, 20250428,28150,27600,28600,27500,4042,112852900,00,0.00,N,2,550, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 54acf4f19c1f..cfe8dfd42fcd 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 -20250430,347,347,347,347,0,0,00,0.00,Y,3,0, +20250502,347,347,347,347,0,0,00,0.00,Y,3,0, +20250430,347,347,347,347,0,0,00,0.00,Y,0,0, 20250429,347,347,347,347,0,0,00,0.00,Y,0,0, 20250428,347,347,347,347,0,0,00,0.00,N,0,0, 20250425,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 7d9840780219..944f85d7cdc6 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 +20250502,6590,6590,6670,6500,274284,1806651795,00,0.00,N,2,50, 20250430,6540,6340,6720,6340,667004,4389846835,00,0.00,N,2,160, 20250429,6380,6160,6380,6120,411647,2592210995,00,0.00,N,2,230, 20250428,6150,6020,6190,5990,421538,2575847720,00,0.00,N,2,150, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index f6fbe065a665..59519534a182 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 +20250502,486,483,488,480,565305,274105798,00,0.00,N,2,3, 20250430,483,484,492,481,1906875,926814844,00,0.00,N,3,0, 20250429,483,478,485,473,768601,369049880,00,0.00,N,2,5, 20250428,478,471,483,470,1063908,508284274,00,0.00,N,2,6, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 822d293268af..08d592109920 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 +20250502,594,600,651,592,12457425,7711556158,00,0.00,N,2,8, 20250430,586,617,618,586,7253476,4319717230,00,0.00,N,5,-50, 20250429,636,586,761,585,55436303,38507477884,00,0.00,N,2,50, 20250428,586,600,602,585,243885,144801332,00,0.00,N,5,-14, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index af147e5467f7..8520e9367b7d 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 +20250502,41100,41200,41250,40550,30212,1237082025,00,0.00,N,5,-250, 20250430,41350,40750,41450,40450,31899,1304471725,00,0.00,N,5,-250, 20250429,41600,41050,41600,38200,175153,6976543200,00,0.00,N,5,-50, 20250428,41650,43450,43450,41350,85026,3552620400,00,0.00,N,5,-2200, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 1891c6f7c721..529ba4d7c600 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 +20250502,7000,7140,7680,6990,951458,6939503550,00,0.00,N,5,-150, 20250430,7150,6830,8600,6770,5437066,42976800915,00,0.00,N,2,320, 20250429,6830,6720,6870,6680,25196,171030875,00,0.00,N,2,110, 20250428,6720,6720,6755,6690,16321,109557270,00,0.00,N,3,0, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index b0225bfaaf34..a94083ba058a 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 +20250502,11850,11910,12020,11720,21319,253587235,00,0.00,N,5,-70, 20250430,11920,12000,12070,11890,11349,135620110,00,0.00,N,5,-80, 20250429,12000,11890,12160,11780,20661,248174865,00,0.00,N,2,130, 20250428,11870,11980,12050,11800,18980,225572700,00,0.00,N,5,-190, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 0d21879dd357..1c2f5692c7b5 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 +20250502,9000,8950,9070,8830,5300,47378710,00,0.00,N,2,50, 20250430,8950,9070,9120,8810,24661,220931320,00,0.00,N,5,-30, 20250429,8980,9100,9250,8960,16166,146568070,00,0.00,N,5,-120, 20250428,9100,8970,9140,8800,12231,109235130,00,0.00,N,2,130, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 7cb34556981d..29ac1c9897c3 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 -20250430,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250502,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250430,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250429,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250428,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250425,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 9af9fb118d07..c280919708de 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 +20250502,534,540,540,532,61430,32839222,00,0.00,N,5,-11, 20250430,545,546,553,530,157409,84498945,00,0.00,N,5,-3, 20250429,548,552,556,544,89241,49081526,00,0.00,N,5,-4, 20250428,552,545,560,541,245604,135667668,00,0.00,N,2,6, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 23b5a92b3e00..dc19e89c4739 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 +20250502,46150,45550,46400,45550,1653,76175325,00,0.00,N,5,-200, 20250430,46350,46700,46800,46150,5118,237791275,00,0.00,N,5,-50, 20250429,46400,46500,46500,46100,1612,74671050,00,0.00,N,2,200, 20250428,46200,45850,46650,45850,5390,249549550,00,0.00,N,2,550, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 1533b87c9885..9fe52e1bdae3 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 +20250502,24450,24050,24550,23500,149782,3634231325,00,0.00,N,2,550, 20250430,23900,24000,24100,23650,73666,1757000000,00,0.00,N,5,-200, 20250429,24100,23700,24350,23600,115947,2790905275,00,0.00,N,2,500, 20250428,23600,23850,24150,23450,85812,2033950450,00,0.00,N,5,-350, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 6f7a018e1221..fdee449a1d87 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 +20250502,94800,89300,95400,88200,37820,3491090800,00,0.00,N,2,5500, 20250430,89300,85500,90800,85300,39610,3534962250,00,0.00,N,2,4000, 20250429,85300,81900,85400,81500,19477,1630961100,00,0.00,N,2,3800, 20250428,81500,80000,81900,80000,9016,732767600,00,0.00,N,2,1500, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 4aff4064a6bd..55f591678543 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 +20250502,4230,4200,4265,4185,259863,1098785939,00,0.00,N,3,0, 20250430,4230,4255,4290,4220,186150,788982596,00,0.00,N,5,-50, 20250429,4280,4310,4320,4250,210571,901817420,00,0.00,N,5,-30, 20250428,4310,4280,4330,4260,224057,964605749,00,0.00,N,2,45, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 76e25dec1e41..4a237c45ebc6 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 +20250502,13520,13440,13560,13270,14958,201596670,00,0.00,N,2,150, 20250430,13370,13260,13460,13210,24318,325199920,00,0.00,N,2,110, 20250429,13260,13250,13360,13120,12375,163412930,00,0.00,N,2,10, 20250428,13250,13220,13290,13160,9906,130839935,00,0.00,N,2,40, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index cf9f71fff040..ca8f0a5ea8ae 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 +20250502,16100,16000,16150,15980,5493,88055450,00,0.00,N,2,100, 20250430,16000,15990,16010,15950,1233,19698940,00,0.00,N,2,10, 20250429,15990,16010,16020,15860,2398,38358190,00,0.00,N,5,-20, 20250428,16010,16000,16010,15920,647,10339770,00,0.00,N,2,10, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 79912e59bc71..2f7ab926fe0d 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 +20250502,2115,2110,2140,2100,164398,348829147,00,0.00,N,5,-5, 20250430,2120,2135,2145,2090,270715,572175641,00,0.00,N,5,-15, 20250429,2135,2125,2150,2110,202308,430993972,00,0.00,N,3,0, 20250428,2135,2165,2180,2130,238288,512861477,00,0.00,N,5,-30, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 7102fbab51f1..bd6fbdd481d5 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 +20250502,3580,3905,4105,3545,32011682,122680936427,00,0.00,N,2,175, 20250430,3405,3630,3695,3350,7187177,24980169596,00,0.00,N,5,-330, 20250429,3735,3980,3980,3600,8430072,31782124164,00,0.00,N,5,-275, 20250428,4010,4055,4335,3915,31124411,127644858486,00,0.00,N,2,145, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 52b7f92f25cd..4a8d2470a3b6 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 +20250502,18540,18150,18700,18000,176300,3257883280,00,0.00,N,2,250, 20250430,18290,17620,18520,17610,251150,4572699490,00,0.00,N,2,510, 20250429,17780,17340,17930,17330,205225,3641386270,00,0.00,N,2,420, 20250428,17360,17130,17400,16960,114416,1980518065,00,0.00,N,2,160, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index c097c5c517cd..f545e23f92af 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 +20250502,1581,1581,1581,1554,39244,61606653,00,0.00,N,3,0, 20250430,1581,1580,1626,1531,15614,24614878,00,0.00,N,2,1, 20250429,1580,1611,1625,1580,15720,25234918,00,0.00,N,5,-31, 20250428,1611,1621,1629,1578,16160,25981827,00,0.00,N,5,-8, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 8cfdb7ed844e..52f14fc7ca5e 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 +20250502,24550,24950,25000,24500,21351,526469350,00,0.00,N,5,-250, 20250430,24800,25500,25600,24800,13174,329037050,00,0.00,N,5,-700, 20250429,25500,25400,25600,25200,8624,219142725,00,0.00,N,2,250, 20250428,25250,25600,25850,25150,10924,276765750,00,0.00,N,5,-350, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 2c400beab5ce..711afbbae484 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 -20250430,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250502,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250430,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250429,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250428,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250425,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index e5adb78e9063..fcea92767656 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 +20250502,20700,20800,20900,20700,5441,112961000,00,0.00,N,5,-100, 20250430,20800,20850,20900,20650,4573,94906325,00,0.00,N,3,0, 20250429,20800,20650,20950,20550,4324,89940050,00,0.00,N,2,250, 20250428,20550,20700,20850,20400,7139,147134275,00,0.00,N,5,-50, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index b6d60f7a9f55..dd7f9065021d 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 +20250502,21850,23300,23350,21200,102601,2256200050,00,0.00,N,5,-1500, 20250430,23350,23050,23500,22750,53746,1244491050,00,0.00,N,2,250, 20250429,23100,23250,23500,22350,72218,1654734650,00,0.00,N,5,-250, 20250428,23350,24350,24600,22950,80265,1883569175,00,0.00,N,5,-400, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 7e5fb6c77516..f4491e2233d2 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 +20250502,261500,261500,263000,259000,700,182849000,00,0.00,N,2,500, 20250430,261000,262500,262500,259000,1097,285614000,00,0.00,N,5,-1500, 20250429,262500,263500,263500,259000,1021,267060500,00,0.00,N,5,-500, 20250428,263000,262000,263500,260000,531,139258500,00,0.00,N,2,1000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index c1a43e2a303c..b2b649a70a5f 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 +20250502,799,810,828,785,467429,374373230,00,0.00,N,5,-33, 20250430,832,815,850,815,667597,555854226,00,0.00,N,2,19, 20250429,813,818,829,775,644890,512747176,00,0.00,N,5,-2, 20250428,815,891,894,804,1605201,1333213926,00,0.00,N,5,-154, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 65dae9b9bd77..53e3215d9a8c 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 +20250502,9200,9130,9220,9120,15739,144424360,00,0.00,N,2,10, 20250430,9190,9230,9250,9160,14700,135103210,00,0.00,N,5,-40, 20250429,9230,9180,9270,9180,29532,272467795,00,0.00,N,2,30, 20250428,9200,9210,9240,9150,22067,202888260,00,0.00,N,3,0, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 9454502935db..259c07e6e7e7 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 +20250502,2890,2885,2900,2850,153047,439840805,00,0.00,N,2,5, 20250430,2885,2910,2935,2880,106114,307459743,00,0.00,N,5,-45, 20250429,2930,2900,2930,2885,140594,408974307,00,0.00,N,2,25, 20250428,2905,2895,2925,2870,150462,436412088,00,0.00,N,2,5, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index fdfad043a77c..5454af35a3fa 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 +20250502,6580,6530,6600,6520,12877,84590390,00,0.00,N,2,50, 20250430,6530,6580,6610,6510,13344,87322345,00,0.00,N,5,-50, 20250429,6580,6470,6580,6470,14142,92363165,00,0.00,N,2,70, 20250428,6510,6570,6600,6500,13305,86938370,00,0.00,N,5,-60, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 54c60d640125..30e9c4aa68c1 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 +20250502,46200,46150,46750,46150,1432,66313250,00,0.00,N,3,0, 20250430,46200,46700,47300,45950,4135,193158300,00,0.00,N,5,-950, 20250429,47150,47550,48000,46700,2864,135607050,00,0.00,N,5,-350, 20250428,47500,47600,47800,47300,3401,161476000,00,0.00,N,5,-100, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 998c6a43ca3b..3214735ed8a2 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 +20250502,2800,2795,2835,2750,60025,168228475,00,0.00,N,2,5, 20250430,2795,2795,2815,2760,44680,124419845,00,0.00,N,2,25, 20250429,2770,2770,2785,2755,19374,53496112,00,0.00,N,2,10, 20250428,2760,2790,2800,2755,25510,70491705,00,0.00,N,5,-30, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index dbd8592c7df5..cda99a7e4192 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 +20250502,3970,3720,3995,3690,481904,1865006277,00,0.00,N,2,250, 20250430,3720,3520,3810,3480,645366,2371431464,00,0.00,N,2,205, 20250429,3515,3535,3600,3450,283701,996587179,00,0.00,N,5,-15, 20250428,3530,3505,3700,3445,547325,1954758145,00,0.00,N,2,30, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index e4216794e068..35da65b0670e 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 +20250502,1934,1920,1950,1913,13642,26198235,00,0.00,N,2,14, 20250430,1920,1928,1928,1919,10697,20545380,00,0.00,N,5,-10, 20250429,1930,1940,1940,1914,26626,51228301,00,0.00,N,3,0, 20250428,1930,1952,1965,1930,32660,63471853,00,0.00,N,5,-43, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index ad53dffcafe5..10fad3cfa7b3 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 +20250502,3920,3900,3920,3895,3403,13285890,00,0.00,N,2,20, 20250430,3900,3925,3940,3895,6780,26559505,00,0.00,N,5,-25, 20250429,3925,3920,3930,3880,13969,54660395,00,0.00,N,2,5, 20250428,3920,3910,3930,3885,16745,65348301,00,0.00,N,2,10, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index d98142b9999c..29d082c05ead 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 +20250502,17110,17320,17390,17100,4579,78524640,00,0.00,N,5,-150, 20250430,17260,17320,17420,16350,7832,134014000,00,0.00,N,5,-80, 20250429,17340,17180,17340,17100,10323,177621950,00,0.00,N,2,180, 20250428,17160,17290,17330,16870,4439,75966070,00,0.00,N,5,-50, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 4f30d8917f33..fcde148b2711 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 +20250502,3515,3685,3685,3515,128065,456996532,00,0.00,N,5,-170, 20250430,3685,3615,3710,3560,163836,593737296,00,0.00,N,2,70, 20250429,3615,3590,3640,3565,124649,448945430,00,0.00,N,2,25, 20250428,3590,3630,3640,3555,73859,265637985,00,0.00,N,5,-40, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index d7119c85775c..1cc96d48784b 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 +20250502,6850,6830,6870,6780,110148,751421625,00,0.00,N,5,-50, 20250430,6900,6890,6970,6840,121606,839182820,00,0.00,N,2,10, 20250429,6890,6860,6950,6820,201546,1387891890,00,0.00,N,2,30, 20250428,6860,6900,6910,6810,205226,1406885445,00,0.00,N,5,-70, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 37b0e2feca99..47ff3f4d7d0b 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 +20250502,18880,19160,19160,18860,13983,265335720,00,0.00,N,5,-280, 20250430,19160,19230,19260,19010,11674,223261640,00,0.00,N,5,-40, 20250429,19200,19050,19230,18970,7811,149443120,00,0.00,N,2,230, 20250428,18970,19050,19080,18960,6379,121302310,00,0.00,N,5,-60, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 8ae514d8bac5..0f92bca332c1 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 +20250502,5500,5440,5530,5380,183528,1002950120,00,0.00,N,2,90, 20250430,5410,5440,5450,5310,136497,734575975,00,0.00,N,5,-30, 20250429,5440,5340,5440,5340,85246,459661505,00,0.00,N,2,110, 20250428,5330,5350,5400,5310,51169,273761500,00,0.00,N,5,-20, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index fd4edd714c8a..98d3bdb19c62 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 +20250502,451,451,454,448,104999,47319308,00,0.00,N,3,0, 20250430,451,467,467,450,217290,98540919,00,0.00,N,5,-7, 20250429,458,460,460,455,148058,67596304,00,0.00,N,2,2, 20250428,456,458,463,450,142126,64872869,00,0.00,N,5,-2, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 2ad674939f91..71d638f2f223 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 +20250502,252500,247500,255500,246500,16988,4281644250,00,0.00,N,2,3000, 20250430,249500,248000,250000,245500,11078,2750476000,00,0.00,N,2,1000, 20250429,248500,250500,251500,245500,20250,5035445750,00,0.00,N,5,-1000, 20250428,249500,249500,253000,247500,12830,3221087250,00,0.00,N,2,500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index c11eae0e00e3..04db54731246 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 +20250502,11610,11660,11800,11560,7916,91940900,00,0.00,N,5,-90, 20250430,11700,11660,11780,11600,9306,108482570,00,0.00,N,5,-80, 20250429,11780,11750,11900,11570,10437,121990790,00,0.00,N,5,-70, 20250428,11850,11990,12000,11600,15608,183388020,00,0.00,N,5,-90, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 27a188a88bee..821bdcbbe879 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 -20250430,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250502,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250430,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250429,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250428,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250425,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 4323b27faf53..7fbba48efd55 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 +20250502,4995,5000,5110,4990,1879,9390977,00,0.00,N,5,-35, 20250430,5030,5010,5120,5010,2450,12326640,00,0.00,N,2,10, 20250429,5020,5070,5070,5000,3584,18067280,00,0.00,N,5,-110, 20250428,5130,5140,5270,5120,566,2911120,00,0.00,N,5,-10, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 23e3279692cb..45e48ddf53a8 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 +20250502,1192,1204,1226,1185,436063,524747505,00,0.00,N,5,-12, 20250430,1204,1213,1229,1198,384070,463984052,00,0.00,N,5,-30, 20250429,1234,1252,1252,1206,202773,247068694,00,0.00,N,5,-6, 20250428,1240,1239,1247,1206,231095,281066890,00,0.00,N,5,-9, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 02ee2ab2a518..dcf874748c12 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 +20250502,9960,10140,10140,9940,5353,53301440,00,0.00,N,2,10, 20250430,9950,10050,10080,9940,13604,135776250,00,0.00,N,5,-50, 20250429,10000,10040,10050,9940,11455,114411360,00,0.00,N,5,-80, 20250428,10080,10160,10160,9960,15556,155905130,00,0.00,N,2,40, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 096d0c83ff4e..3ebf060b0bbf 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 +20250502,157100,160400,160400,157100,3,477500,00,0.00,N,2,400, 20250430,156700,158200,159700,156700,31,4877800,00,0.00,N,5,-900, 20250429,157600,157900,160900,157500,38,6004000,00,0.00,N,5,-2000, 20250428,159600,161700,161700,158300,16,2562400,00,0.00,N,5,-2100, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 5b7265cda59b..5483169cb561 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 +20250502,7950,8010,8070,7900,3062,24388960,00,0.00,N,5,-60, 20250430,8010,8110,8290,7910,26169,211324775,00,0.00,N,2,100, 20250429,7910,8090,8090,7870,4476,35474020,00,0.00,N,2,20, 20250428,7890,7840,8000,7840,8275,65309300,00,0.00,N,5,-100, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index d6156552ca36..99ec0fbed4ab 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 +20250502,1377,1310,1550,1300,23021731,32529596153,00,0.00,N,5,-268, 20250430,1645,1425,1690,1425,44309020,70491378624,00,0.00,N,2,329, 20250429,1316,1362,1368,1310,4181198,5603818458,00,0.00,N,5,-44, 20250428,1360,1557,1563,1350,5211351,7485365546,00,0.00,N,5,-142, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 8154053e2b9f..c4512b04413f 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 +20250502,773,760,785,760,42929,33111778,00,0.00,N,2,4, 20250430,769,769,776,751,25970,19895048,00,0.00,N,3,0, 20250429,769,772,778,763,26295,20233345,00,0.00,N,5,-6, 20250428,775,765,780,743,42891,32392675,00,0.00,N,2,10, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index af21fa8da5ce..fbf07f5ad574 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 +20250502,1392,1389,1400,1380,38114,52977168,00,0.00,N,2,3, 20250430,1389,1385,1399,1385,16076,22332748,00,0.00,N,2,5, 20250429,1384,1374,1389,1350,33880,46504505,00,0.00,N,2,15, 20250428,1369,1358,1380,1358,28659,39589691,00,0.00,N,2,5, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index f5cda15320a6..0961b3a30eaf 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 +20250502,1522,1546,1557,1509,214614,327483661,00,0.00,N,5,-24, 20250430,1546,1525,1550,1525,333630,513356495,00,0.00,N,2,21, 20250429,1525,1517,1555,1515,152017,231454937,00,0.00,N,2,8, 20250428,1517,1517,1534,1509,227572,346378597,00,0.00,N,2,2, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 559dae665bf4..dcc23bcbdd71 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 +20250502,20200,20000,20350,19530,51011,1024609720,00,0.00,N,2,240, 20250430,19960,20600,20650,19940,102488,2057755000,00,0.00,N,5,-740, 20250429,20700,20950,21000,20450,74101,1539840675,00,0.00,N,5,-100, 20250428,20800,21150,21700,20650,92727,1963113675,00,0.00,N,5,-250, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 58f78b5096e2..fba3c139f102 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 +20250502,4620,4635,4660,4590,61797,285136440,00,0.00,N,5,-15, 20250430,4635,4685,4725,4595,73915,343509392,00,0.00,N,5,-50, 20250429,4685,4720,4735,4660,49549,232315970,00,0.00,N,5,-10, 20250428,4695,4740,4760,4665,80467,377752522,00,0.00,N,5,-25, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 03c418d9dd5a..5ef24d6d2fa0 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 +20250502,1143,1135,1166,1135,287457,328992604,00,0.00,N,2,7, 20250430,1136,1148,1155,1126,343597,390887050,00,0.00,N,5,-9, 20250429,1145,1114,1170,1110,880430,1004188180,00,0.00,N,2,31, 20250428,1114,1116,1179,1111,810438,921329181,00,0.00,N,5,-2, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 51023b27d9bd..054e972d2730 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 +20250502,735,775,788,725,1631275,1217352618,00,0.00,N,5,-40, 20250430,775,801,801,764,685862,533323345,00,0.00,N,5,-28, 20250429,803,722,837,702,7201690,5710337588,00,0.00,N,2,82, 20250428,721,727,733,715,238469,172797153,00,0.00,N,5,-5, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 3396f4ef4bb2..d0ac6fabeeb0 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 +20250502,22950,23000,23350,22700,181125,4181401225,00,0.00,N,3,0, 20250430,22950,23300,23550,22650,263253,6087684225,00,0.00,N,2,300, 20250429,22650,22000,22750,21850,231737,5191620575,00,0.00,N,2,850, 20250428,21800,21900,21950,21700,79433,1735055675,00,0.00,N,5,-50, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 462bc8f7985e..27f971ceadfc 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 +20250502,6220,6230,6430,6050,482266,2996077900,00,0.00,N,5,-50, 20250430,6270,6280,6440,6230,486393,3070322015,00,0.00,N,3,0, 20250429,6270,6350,6640,6250,662176,4262072505,00,0.00,N,5,-70, 20250428,6340,6570,6670,6300,674193,4361319935,00,0.00,N,5,-340, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 6e83f15f9eac..767d85b73030 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 +20250502,13740,13660,13780,13610,8849,121320320,00,0.00,N,2,80, 20250430,13660,13670,13720,13520,10260,139459030,00,0.00,N,3,0, 20250429,13660,13600,13700,13460,20356,276687755,00,0.00,N,2,180, 20250428,13480,13570,13600,13480,4189,56610060,00,0.00,N,5,-50, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index ca7a1eece5f4..8e327fdfc70a 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 +20250502,2850,2915,2965,2830,20492,59401250,00,0.00,N,5,-65, 20250430,2915,2935,2940,2875,31258,90830700,00,0.00,N,5,-50, 20250429,2965,2870,2990,2830,46295,133744985,00,0.00,N,2,95, 20250428,2870,2960,2960,2865,18372,53204185,00,0.00,N,5,-90, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 5d8ce8c076fe..40c809cb6932 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 +20250502,190800,191700,192700,188600,1924,366305100,00,0.00,N,5,-900, 20250430,191700,192500,192600,190600,2141,410298100,00,0.00,N,5,-800, 20250429,192500,191300,192900,189700,1916,367527200,00,0.00,N,2,900, 20250428,191600,189900,192000,189900,3176,605536200,00,0.00,N,2,1700, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index ec700a889dfd..102586656593 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 +20250502,1105,1070,1129,1058,189961,206531940,00,0.00,N,2,12, 20250430,1093,1096,1113,1077,113812,124077369,00,0.00,N,5,-2, 20250429,1095,1125,1125,1089,178722,196594038,00,0.00,N,5,-30, 20250428,1125,1167,1167,1097,405788,455998707,00,0.00,N,5,-42, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 794aca3aa56c..fc9ca76061f5 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 +20250502,942,941,960,925,28572,26959134,00,0.00,N,2,1, 20250430,941,953,953,933,28475,26792643,00,0.00,N,5,-12, 20250429,953,951,968,941,38809,36878451,00,0.00,N,2,3, 20250428,950,961,982,950,40050,38488557,00,0.00,N,5,-11, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 64523dfe862c..0520b11a6314 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 +20250502,4455,4520,4560,4400,71734,323203935,00,0.00,N,5,-25, 20250430,4480,4530,4535,4445,45691,204462433,00,0.00,N,5,-45, 20250429,4525,4555,4555,4470,65914,297093405,00,0.00,N,5,-5, 20250428,4530,4565,4590,4515,55472,252111699,00,0.00,N,5,-20, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 1d273a51da18..1c5e3b8c75b9 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 +20250502,1947,1962,1962,1931,7080,13778613,00,0.00,N,3,0, 20250430,1947,1959,1959,1938,7385,14362455,00,0.00,N,5,-3, 20250429,1950,1959,1959,1937,7695,14961437,00,0.00,N,2,19, 20250428,1931,1952,1959,1930,27073,52527954,00,0.00,N,5,-12, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 2bf9afe2d3df..8d86bccf2e74 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 +20250502,363000,370500,371500,360500,2321,843865000,00,0.00,N,5,-7500, 20250430,370500,357500,371500,357000,4349,1592884250,00,0.00,N,2,12500, 20250429,358000,350000,358000,348000,3273,1161076500,00,0.00,N,2,8000, 20250428,350000,349500,353000,343500,4908,1719638750,00,0.00,N,2,2500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index fd2fa9f2c755..6d6ecc263961 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 +20250502,2955,3070,3125,2930,140978,423746985,00,0.00,N,5,-95, 20250430,3050,3000,3340,3000,701915,2201499060,00,0.00,N,2,55, 20250429,2995,2975,3085,2950,109884,331446502,00,0.00,N,2,20, 20250428,2975,2930,3040,2930,55781,166941695,00,0.00,N,2,20, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 67390c1cb915..6bf70908e23c 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 +20250502,3995,4060,4060,3950,35588,142398046,00,0.00,N,2,5, 20250430,3990,4055,4065,3980,37598,150470785,00,0.00,N,5,-70, 20250429,4060,4000,4090,3980,76374,308340545,00,0.00,N,2,80, 20250428,3980,4010,4030,3965,54226,216645500,00,0.00,N,5,-10, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index a8ddae0da6e6..933c5d18346b 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 +20250502,5030,4990,5050,4965,35950,180280915,00,0.00,N,2,40, 20250430,4990,5090,5090,4975,54943,274637680,00,0.00,N,5,-60, 20250429,5050,5060,5100,4985,86418,434899945,00,0.00,N,5,-20, 20250428,5070,5060,5100,5040,50210,254589020,00,0.00,N,2,20, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 88c528202567..7fcb67103327 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 +20250502,232500,224000,232500,224000,4430,1019534250,00,0.00,N,2,6000, 20250430,226500,226000,229500,222000,7410,1672563750,00,0.00,N,5,-2000, 20250429,228500,226500,231500,226500,5647,1291044750,00,0.00,N,2,1500, 20250428,227000,229500,229500,224500,9242,2100238750,00,0.00,N,5,-4500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 850c83a5a087..d49b0e52e587 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 +20250502,693,700,701,690,154468,107589120,00,0.00,N,5,-3, 20250430,696,700,708,687,231806,160764290,00,0.00,N,5,-4, 20250429,700,710,710,694,240069,168765863,00,0.00,N,5,-10, 20250428,710,720,723,698,355000,250493316,00,0.00,N,5,-10, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 8cac87292f5b..66e01406d0ba 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 +20250502,8650,8650,8770,8650,7891,68634230,00,0.00,N,3,0, 20250430,8650,8750,8790,8600,8771,76103070,00,0.00,N,5,-90, 20250429,8740,8590,8750,8390,20159,174406670,00,0.00,N,2,160, 20250428,8580,8690,8690,8570,8813,75948870,00,0.00,N,5,-80, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index a7295e76a77f..c95b41e1d85b 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 +20250502,2505,2520,2520,2500,6048,15162132,00,0.00,N,5,-5, 20250430,2510,2545,2550,2500,45415,114214325,00,0.00,N,5,-20, 20250429,2530,2540,2545,2510,21311,53733210,00,0.00,N,3,0, 20250428,2530,2525,2530,2510,12303,30985460,00,0.00,N,2,5, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 343417d25eff..38c9f6ae4db6 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 +20250502,20350,20100,20650,20100,17277,352505075,00,0.00,N,2,50, 20250430,20300,20450,21050,19990,36639,751071135,00,0.00,N,5,-150, 20250429,20450,19780,20450,19770,30684,620806720,00,0.00,N,2,850, 20250428,19600,19600,19980,19520,24492,483094155,00,0.00,N,5,-190, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 77084ffcfd62..274ac3934937 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 +20250502,16350,16400,16400,16150,5964,97240770,00,0.00,N,2,70, 20250430,16280,16330,16350,16180,4366,70930775,00,0.00,N,5,-50, 20250429,16330,16190,16350,16080,5879,95727745,00,0.00,N,2,170, 20250428,16160,16430,16430,16000,15381,249738375,00,0.00,N,5,-120, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 05f6d463bda6..38896fe788e8 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 +20250502,15820,15950,15950,15640,5579,88087840,00,0.00,N,2,60, 20250430,15760,16240,16240,15760,8407,133993040,00,0.00,N,5,-500, 20250429,16260,15820,16260,15700,11825,187417130,00,0.00,N,2,440, 20250428,15820,16100,16100,15820,4487,71375080,00,0.00,N,5,-30, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index ba7c555ef18e..e254756b7840 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 +20250502,14120,14000,14250,13900,182628,2580730360,00,0.00,N,2,120, 20250430,14000,14390,14420,13830,167520,2349331210,00,0.00,N,5,-370, 20250429,14370,14360,14660,14130,274679,3949877090,00,0.00,N,5,-40, 20250428,14410,14760,14760,14300,252500,3638805650,00,0.00,N,5,-390, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 1cda000db476..60360f25cd84 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 +20250502,8660,8660,8720,8570,50318,433992460,00,0.00,N,3,0, 20250430,8660,8670,8710,8610,13045,112834880,00,0.00,N,5,-10, 20250429,8670,8600,8670,8540,20344,174974570,00,0.00,N,2,90, 20250428,8580,8580,8610,8470,40845,348183240,00,0.00,N,3,0, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 1a2fc7bb4d70..dea8f0e6d4c6 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 +20250502,13870,13860,14020,13770,32150,447129850,00,0.00,N,2,80, 20250430,13790,13790,13900,13700,26086,360432085,00,0.00,N,2,60, 20250429,13730,13620,13740,13610,20611,281635835,00,0.00,N,2,90, 20250428,13640,13760,13830,13610,19427,266084980,00,0.00,N,5,-120, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index cb891bb4a934..2bbf7df7fcae 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 +20250502,988000,980000,997000,977000,34389,34070354000,00,0.00,N,2,18000, 20250430,970000,981000,982000,964000,21719,21103287000,00,0.00,N,5,-12000, 20250429,982000,951000,990000,949000,50137,48980192000,00,0.00,N,2,33000, 20250428,949000,936000,957000,936000,23219,21981790000,00,0.00,N,2,10000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 796a6ac92f6a..59d49c5ec5a1 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 +20250502,745000,749000,758000,744000,971,728171000,00,0.00,N,5,-12000, 20250430,757000,757000,785000,757000,1242,954870000,00,0.00,N,5,-4000, 20250429,761000,738000,761000,729000,3998,3028506000,00,0.00,N,2,34000, 20250428,727000,730000,734000,721000,530,385936500,00,0.00,N,5,-3000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 4314dc4621a2..4ac63a245f48 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 +20250502,1556,1554,1574,1547,421841,659339833,00,0.00,N,2,1, 20250430,1555,1587,1593,1552,1022646,1604080314,00,0.00,N,5,-32, 20250429,1587,1580,1590,1578,413423,655013355,00,0.00,N,2,9, 20250428,1578,1604,1609,1571,1037591,1643748396,00,0.00,N,5,-26, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 662f6e662add..826418f19e49 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 +20250502,14820,14710,14970,14200,8076,119530745,00,0.00,N,5,-10, 20250430,14830,15080,15090,14800,13203,196990610,00,0.00,N,5,-170, 20250429,15000,14560,15000,14560,49207,731200295,00,0.00,N,2,300, 20250428,14700,14600,14900,14580,18680,276150045,00,0.00,N,2,130, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index ae3ecf3cb3e6..c9278d603264 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 +20250502,2170,2115,2250,2070,3264339,7091505455,00,0.00,N,5,-90, 20250430,2260,2200,2350,2175,7528270,17193218780,00,0.00,N,2,80, 20250429,2180,2220,2400,2180,9426714,21560218808,00,0.00,N,2,5, 20250428,2175,2280,2305,2165,3001328,6653441503,00,0.00,N,5,-100, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index bf1506014905..423c9ee683f8 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 +20250502,55400,56600,57100,54800,77126,4283232900,00,0.00,N,5,-200, 20250430,55600,52400,57100,51900,278609,15450841000,00,0.00,N,2,3800, 20250429,51800,50800,51900,50600,27068,1389313700,00,0.00,N,2,1000, 20250428,50800,51300,51500,50500,28704,1464912050,00,0.00,N,5,-400, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 4bf15ccd3ca7..bba51ac4132f 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 +20250502,6010,6140,6140,5950,111789,674076070,00,0.00,N,2,30, 20250430,5980,5910,5990,5810,162426,961390270,00,0.00,N,2,20, 20250429,5960,5930,5990,5880,44973,266854910,00,0.00,N,2,20, 20250428,5940,5950,6010,5910,140184,835071205,00,0.00,N,2,20, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 25747a73525e..cc1c6ea846b4 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 +20250502,2415,2425,2425,2400,4003,9656522,00,0.00,N,5,-10, 20250430,2425,2415,2425,2400,10209,24688335,00,0.00,N,2,10, 20250429,2415,2390,2420,2375,20203,48607940,00,0.00,N,2,25, 20250428,2390,2370,2395,2365,45791,109286935,00,0.00,N,2,20, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index c11c52706312..5602d02b2ff6 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 +20250502,2945,2950,2960,2910,352683,1032455194,00,0.00,N,5,-10, 20250430,2955,2950,3000,2910,575912,1714775943,00,0.00,N,2,25, 20250429,2930,2895,2960,2890,390329,1144905332,00,0.00,N,2,40, 20250428,2890,2835,2905,2835,585022,1685466855,00,0.00,N,2,55, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index f50b564acfc3..2d2310f46b26 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 +20250502,4610,4870,4870,4550,161403,754004933,00,0.00,N,5,-260, 20250430,4870,4820,4970,4760,98865,480851462,00,0.00,N,2,50, 20250429,4820,5140,5330,4715,362338,1816778850,00,0.00,N,5,-330, 20250428,5150,4620,5220,4610,559968,2781746725,00,0.00,N,2,630, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 9023fc3a07fa..2c27e259f8df 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 +20250502,21000,20950,21100,20800,700870,14705821700,00,0.00,N,2,50, 20250430,20950,20850,21250,20750,1146263,24039033950,00,0.00,N,2,100, 20250429,20850,20850,20950,20750,545429,11372477900,00,0.00,N,2,100, 20250428,20750,20900,20950,20700,389757,8115663825,00,0.00,N,5,-50, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 99eaeb2f60c6..e76ab0d9fb83 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 +20250502,2035,2020,2045,2015,70344,142475285,00,0.00,N,5,-5, 20250430,2040,2055,2075,2037,198199,408643609,00,0.00,N,5,-10, 20250429,2050,2020,2050,2010,138035,280956973,00,0.00,N,2,30, 20250428,2020,2030,2040,2020,97077,196947730,00,0.00,N,5,-10, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 0df67ae26a51..c914d0ab4614 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 +20250502,3470,3480,3540,3430,1372259,4802642066,00,0.00,N,2,35, 20250430,3435,3415,3515,3405,996649,3450229234,00,0.00,N,2,5, 20250429,3430,3375,3440,3355,573846,1956843559,00,0.00,N,2,60, 20250428,3370,3355,3385,3345,322011,1083369308,00,0.00,N,2,15, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index ab6e59e0d680..558a8970de94 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 +20250502,17920,18020,18040,17620,72982,1301530255,00,0.00,N,5,-10, 20250430,17930,17600,18000,17530,184065,3293259815,00,0.00,N,2,370, 20250429,17560,17370,17570,17280,124377,2174997910,00,0.00,N,2,270, 20250428,17290,17290,17380,17230,36971,640271585,00,0.00,N,5,-40, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 5130cf08db8c..07229a0676e7 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 +20250502,66700,66000,66900,65900,146528,9746808800,00,0.00,N,2,100, 20250430,66600,64900,66600,64800,221444,14661077600,00,0.00,N,2,1100, 20250429,65500,65500,66300,65400,165346,10888281900,00,0.00,N,2,100, 20250428,65400,64700,65800,64700,69411,4543080250,00,0.00,N,2,300, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 8f9ae35f7879..45b3aa2722d3 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 -20250430,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250502,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250430,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250429,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250428,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250425,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 712013a4ed21..fcb75169b952 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 +20250502,33550,33550,33800,33100,53501,1793576400,00,0.00,N,2,400, 20250430,33150,32800,33850,32200,163155,5356766200,00,0.00,N,2,700, 20250429,32450,32700,32700,31400,98705,3153314550,00,0.00,N,5,-250, 20250428,32700,33750,34450,32200,157119,5183951325,00,0.00,N,5,-1150, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 7be2a9ce2050..ec96e57b71d7 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 +20250502,3125,3070,3150,3045,29026,90284882,00,0.00,N,2,50, 20250430,3075,3080,3120,3040,36641,112702040,00,0.00,N,2,5, 20250429,3070,3080,3080,3015,37183,113280434,00,0.00,N,2,40, 20250428,3030,3060,3080,3005,28394,86185605,00,0.00,N,5,-25, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 6b2b676321d4..143c4e5cbf33 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 +20250502,3880,3980,3985,3825,20478,79575717,00,0.00,N,5,-45, 20250430,3925,3950,3965,3920,15865,62409960,00,0.00,N,2,5, 20250429,3920,3945,3945,3870,17508,68252125,00,0.00,N,2,35, 20250428,3885,3890,3920,3850,43452,168407935,00,0.00,N,5,-5, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 8a44a96fecf5..4f61a889b525 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 -20250430,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250502,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250430,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250429,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250428,3260,3260,3260,3260,0,0,00,0.00,N,0,0, 20250425,3260,3260,3260,3260,0,0,00,0.00,N,0,0, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index da9a8fae1f92..e21c6398d8be 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 +20250502,103100,103200,104500,102700,174,17966700,00,0.00,N,5,-100, 20250430,103200,104400,104400,102300,271,27950600,00,0.00,N,3,0, 20250429,103200,103800,104000,102300,884,91013600,00,0.00,N,3,0, 20250428,103200,104000,106000,102100,806,82975800,00,0.00,N,5,-800, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 97bcd5771e8c..43440a459fb2 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 +20250502,124900,124400,125500,121600,166523,20648036250,00,0.00,N,3,0, 20250430,124900,130600,130600,124300,310308,39336498000,00,0.00,N,5,-5200, 20250429,130100,131400,132700,128300,229816,29921804400,00,0.00,N,5,-100, 20250428,130200,129900,133400,129400,213376,28037842150,00,0.00,N,2,1400, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 1df9d8b4f366..1e52936d7080 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 +20250502,5050,5030,5060,5000,18846,94578710,00,0.00,N,3,0, 20250430,5050,5050,5090,5010,9453,47658100,00,0.00,N,5,-20, 20250429,5070,5030,5100,5000,21076,106238145,00,0.00,N,2,10, 20250428,5060,5090,5140,5020,13540,68419160,00,0.00,N,5,-20, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 52485c752167..541df29791c8 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 +20250502,8150,8090,8150,8020,251334,2031859355,00,0.00,N,2,50, 20250430,8100,7980,8130,7980,463936,3745284355,00,0.00,N,2,110, 20250429,7990,7950,8040,7930,375592,3001307765,00,0.00,N,2,50, 20250428,7940,7960,7990,7940,128670,1024230480,00,0.00,N,5,-10, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 7e0b629eb06c..ddbc1afbcf46 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 +20250502,4000,4080,4080,4000,55966,225503192,00,0.00,N,5,-40, 20250430,4040,4070,4115,4005,59334,240063125,00,0.00,N,5,-25, 20250429,4065,4015,4100,4010,36768,148970575,00,0.00,N,2,35, 20250428,4030,4080,4135,4000,124461,502731290,00,0.00,N,5,-50, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 7cbd09092374..884c2e428c5e 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 +20250502,5670,5570,5700,5520,106917,600991615,00,0.00,N,2,100, 20250430,5570,5600,5650,5500,208457,1156767785,00,0.00,N,5,-30, 20250429,5600,5720,5780,5590,409177,2320485525,00,0.00,N,5,-120, 20250428,5720,5780,5850,5710,244035,1405176960,00,0.00,N,5,-90, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 298c37a60323..17609455338c 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 +20250502,25400,25300,25500,25200,2473,62613000,00,0.00,N,2,200, 20250430,25200,25250,25350,25200,1490,37620450,00,0.00,N,3,0, 20250429,25200,25250,25500,25150,2867,72540275,00,0.00,N,2,50, 20250428,25150,25350,25350,25150,1705,43014000,00,0.00,N,5,-200, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 504dd7bdab01..ef30ef0291a6 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 +20250502,109900,109800,110200,108800,90,9839700,00,0.00,N,5,-700, 20250430,110600,111300,111300,109600,259,28606000,00,0.00,N,5,-200, 20250429,110800,111700,111700,110800,38,4216100,00,0.00,N,2,100, 20250428,110700,111500,111500,109600,125,13744500,00,0.00,N,2,200, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 7f6e0448f03d..fcf1d6451c83 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 +20250502,8520,8470,8590,8400,62482,530763725,00,0.00,N,2,50, 20250430,8470,8550,8670,8450,132546,1130792840,00,0.00,N,5,-130, 20250429,8600,8520,8660,8490,84419,723873395,00,0.00,N,2,80, 20250428,8520,8770,8770,8500,170847,1476370960,00,0.00,N,3,0, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 7f14f3fb60dd..82a2474f85e6 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 +20250502,78400,76100,79500,76100,22615,1781278900,00,0.00,N,2,2300, 20250430,76100,78300,78800,75900,10579,809708200,00,0.00,N,5,-2200, 20250429,78300,74800,78500,74800,20524,1589437800,00,0.00,N,2,3500, 20250428,74800,73400,74900,72700,12957,958311450,00,0.00,N,2,2200, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index e5b3827e49bd..9142253700f6 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 +20250502,38050,38100,38400,37800,4064,154925400,00,0.00,N,5,-50, 20250430,38100,38950,39050,37900,18101,692825700,00,0.00,N,5,-850, 20250429,38950,38300,39050,37850,18916,731126150,00,0.00,N,2,1150, 20250428,37800,38900,38900,37800,12009,457148475,00,0.00,N,5,-700, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 8e2722671955..86065f371444 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 +20250502,34950,34550,35050,34200,39166,1363362725,00,0.00,N,2,200, 20250430,34750,35150,35500,34450,77201,2683565175,00,0.00,N,5,-700, 20250429,35450,34300,35850,34250,107008,3762512775,00,0.00,N,2,1350, 20250428,34100,34200,34450,34000,50095,1714195125,00,0.00,N,5,-100, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 992a850475d9..3c32f4c4ca88 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 +20250502,24700,24250,24700,23850,283124,6931116350,00,0.00,N,2,200, 20250430,24500,24300,24550,23750,412997,10038844750,00,0.00,N,3,0, 20250429,24500,24800,25000,24400,419082,10346262800,00,0.00,N,5,-50, 20250428,24550,24300,24850,24250,425987,10474326925,00,0.00,N,2,500, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 31fdba1d54a7..ecfbc406106d 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 +20250502,326,327,328,323,503670,163923822,00,0.00,N,2,1, 20250430,325,325,329,323,360785,116911265,00,0.00,N,3,0, 20250429,325,326,329,323,487079,158591621,00,0.00,N,5,-1, 20250428,326,334,337,325,676961,222081892,00,0.00,N,5,-6, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 19886b83d9be..973fbae8a069 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 +20250502,14600,14490,14600,14310,4387,63327010,00,0.00,N,2,110, 20250430,14490,14500,14600,14430,1569,22747000,00,0.00,N,5,-70, 20250429,14560,14660,14660,14560,1254,18268390,00,0.00,N,5,-40, 20250428,14600,14535,14600,14480,906,13147250,00,0.00,N,3,0, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 2155303bfed8..650b6a71f17e 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 +20250502,13030,12860,13030,12760,63867,823612650,00,0.00,N,2,130, 20250430,12900,13000,13000,12720,42659,548598275,00,0.00,N,5,-110, 20250429,13010,13070,13070,12710,81367,1046920735,00,0.00,N,5,-80, 20250428,13090,12880,13280,12740,234434,3067328345,00,0.00,N,2,480, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index f0d266bd99c5..1a5ca97cb459 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 +20250502,3055,3240,3450,3005,14529586,46280225006,00,0.00,N,2,60, 20250430,2995,3300,3350,2960,7169400,22120180002,00,0.00,N,5,-440, 20250429,3435,3200,4000,3145,33809890,121851297394,00,0.00,N,2,230, 20250428,3205,3600,3635,3090,6565049,22049741629,00,0.00,N,5,-610, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index e54b82e85d31..d381019dc15c 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 +20250502,2330,2355,2375,2280,546635,1276319062,00,0.00,N,5,-45, 20250430,2375,2455,2465,2350,524479,1255610354,00,0.00,N,5,-55, 20250429,2430,2405,2435,2395,461537,1113816351,00,0.00,N,2,35, 20250428,2395,2505,2535,2365,1297842,3148655578,00,0.00,N,5,-125, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 2027ee404fd5..7433e5ca58ac 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 +20250502,2480,2490,2500,2475,42256,105079344,00,0.00,N,3,0, 20250430,2480,2480,2480,2460,33087,81859455,00,0.00,N,2,5, 20250429,2475,2475,2480,2450,13979,34547452,00,0.00,N,3,0, 20250428,2475,2460,2475,2425,39503,96653583,00,0.00,N,2,10, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 778487fae9d5..7b576818ed67 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 +20250502,158300,158100,160000,155500,26368,4179855800,00,0.00,N,2,200, 20250430,158100,154200,159600,154200,44170,6980771700,00,0.00,N,2,3900, 20250429,154200,156800,156900,153900,17722,2741668350,00,0.00,N,5,-1200, 20250428,155400,153000,157400,153000,28337,4416843350,00,0.00,N,2,2400, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 485b96498991..769da9dc1312 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 +20250502,4160,4110,4160,4095,34583,142777395,00,0.00,N,2,55, 20250430,4105,4105,4200,4060,19672,80691210,00,0.00,N,5,-40, 20250429,4145,4150,4200,4085,33938,140191850,00,0.00,N,5,-5, 20250428,4150,4175,4180,4100,29140,120303561,00,0.00,N,5,-25, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index e0c2a7f5b70b..30d5884f84f0 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 +20250502,1118,1100,1120,1095,27086,30143812,00,0.00,N,2,6, 20250430,1112,1110,1119,1091,41181,45778498,00,0.00,N,2,5, 20250429,1107,1106,1107,1090,25869,28424755,00,0.00,N,2,1, 20250428,1106,1129,1129,1080,34409,37757956,00,0.00,N,5,-19, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 5334f0186ec7..e3d1091b0725 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 +20250502,3385,3360,3400,3325,45367,152116456,00,0.00,N,3,0, 20250430,3385,3400,3425,3330,41899,141360545,00,0.00,N,5,-5, 20250429,3390,3355,3415,3345,41880,141905718,00,0.00,N,2,15, 20250428,3375,3440,3550,3335,266437,912500571,00,0.00,N,5,-60, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 85b419312e26..3535e3f9a192 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 +20250502,11470,11410,11510,11330,11955,136650170,00,0.00,N,2,70, 20250430,11400,11450,11460,11350,7085,80703650,00,0.00,N,5,-50, 20250429,11450,11450,11480,11340,11050,126070440,00,0.00,N,3,0, 20250428,11450,11500,11530,11400,8674,99537660,00,0.00,N,5,-50, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 89686c186975..e2c6904673bb 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 +20250502,405000,405000,406500,397000,14129,5694368750,00,0.00,N,2,2000, 20250430,403000,405500,414500,400500,22486,9134348500,00,0.00,N,5,-2500, 20250429,405500,398000,409500,394000,20753,8392953500,00,0.00,N,2,11500, 20250428,394000,393500,394500,389500,16705,6546106000,00,0.00,N,5,-500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 8eb94d61507f..c374432f7800 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 +20250502,9850,9790,9920,9740,27577,271206265,00,0.00,N,2,40, 20250430,9810,10060,10070,9780,36993,364433690,00,0.00,N,5,-240, 20250429,10050,9970,10050,9950,27523,275124005,00,0.00,N,2,110, 20250428,9940,10270,10350,9930,53003,534721290,00,0.00,N,5,-190, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 6dcb6a82000b..cfe6cd2ffdf8 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 +20250502,167,167,172,166,3033024,510748285,00,0.00,N,2,1, 20250430,166,167,169,164,3210606,534682857,00,0.00,N,3,0, 20250429,166,168,172,166,3760113,632543491,00,0.00,N,5,-4, 20250428,170,161,171,160,9437055,1567039619,00,0.00,N,2,10, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index c709744214a5..73c88d3bfa33 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 +20250502,12150,11420,12210,11340,99096,1178026590,00,0.00,N,2,720, 20250430,11430,11910,11910,11380,43559,505319525,00,0.00,N,5,-480, 20250429,11910,11720,11910,11660,24236,284705445,00,0.00,N,2,210, 20250428,11700,11780,11820,11670,17239,202443800,00,0.00,N,5,-60, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 5a5d18dde977..22d5a535b90c 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 +20250502,4150,4100,4200,3935,11915,48743420,00,0.00,N,2,50, 20250430,4100,4220,4220,4080,13846,56924822,00,0.00,N,5,-105, 20250429,4205,4110,4275,4110,5391,22537005,00,0.00,N,2,95, 20250428,4110,4180,4300,4110,20354,85037570,00,0.00,N,5,-145, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 64d35ee98bd4..3033ba00c347 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 +20250502,38000,38050,38500,37150,5522,208022600,00,0.00,N,5,-100, 20250430,38100,39000,39000,37000,6481,244507800,00,0.00,N,5,-900, 20250429,39000,39300,40800,38800,7902,315870775,00,0.00,N,5,-400, 20250428,39400,36100,42950,35950,27409,1074163000,00,0.00,N,2,2400, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index c10c0cad0037..2d757e486ca5 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 +20250502,69800,68500,70300,67900,34416,2389342050,00,0.00,N,2,900, 20250430,68900,69900,70300,68600,25662,1777546700,00,0.00,N,5,-1100, 20250429,70000,69900,70200,68900,20598,1435576150,00,0.00,N,2,1000, 20250428,69000,69700,70000,68600,21112,1457557550,00,0.00,N,5,-1000, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 9579cb52e5eb..43e695ed9ed2 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 +20250502,2410,2445,2480,2400,217121,528245782,00,0.00,N,5,-55, 20250430,2465,2465,2525,2405,178740,439738155,00,0.00,N,5,-20, 20250429,2485,2400,2565,2400,508106,1264095422,00,0.00,N,2,85, 20250428,2400,2530,2540,2350,360272,876660860,00,0.00,N,5,-130, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 5caff01ea9fa..386a4ca5bbe0 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 +20250502,12090,12140,12240,12040,26088,315434370,00,0.00,N,5,-90, 20250430,12180,12470,12480,12140,29464,360912290,00,0.00,N,5,-240, 20250429,12420,12460,12570,12350,30863,382892880,00,0.00,N,5,-30, 20250428,12450,12660,12760,12400,43149,542147620,00,0.00,N,5,-280, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 2e80b884f3a2..371580b380e0 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 +20250502,4305,4360,4360,4255,26054,112258824,00,0.00,N,5,-55, 20250430,4360,4400,4435,4360,31962,140344950,00,0.00,N,5,-20, 20250429,4380,4365,4405,4360,17060,74735237,00,0.00,N,2,20, 20250428,4360,4420,4420,4355,18886,82707935,00,0.00,N,5,-30, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index da7adf84e14d..114b88d47b15 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 +20250502,9740,10310,10690,9630,312613,3139813905,00,0.00,N,5,-10, 20250430,9750,9700,9870,9600,87150,846455895,00,0.00,N,5,-240, 20250429,9990,9980,10010,9660,70135,689799985,00,0.00,N,2,90, 20250428,9900,10000,10210,9790,111881,1110866135,00,0.00,N,2,100, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index a0158838783c..4ca63628338a 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 +20250502,92100,91700,92500,91600,5917,544819150,00,0.00,N,2,400, 20250430,91700,91900,91900,91100,4212,385482350,00,0.00,N,5,-300, 20250429,92000,91700,92000,91400,4507,413610400,00,0.00,N,2,300, 20250428,91700,91600,92000,91100,4731,432855200,00,0.00,N,2,700, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index ed64b12b80be..8c6c4060949b 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 +20250502,51900,52800,52800,51700,12404,649645200,00,0.00,N,5,-1100, 20250430,53000,52300,54800,51800,8031,423253900,00,0.00,N,2,700, 20250429,52300,52000,52500,51400,2609,135199300,00,0.00,N,5,-200, 20250428,52500,51600,52600,51200,7006,360914300,00,0.00,N,2,900, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index ddaee1e7bc0c..35f71ce4461b 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 +20250502,4715,4710,4795,4680,107803,509122038,00,0.00,N,5,-55, 20250430,4770,4945,4945,4740,288453,1383714576,00,0.00,N,5,-175, 20250429,4945,4960,5080,4900,243379,1209991878,00,0.00,N,5,-40, 20250428,4985,4650,5090,4635,882431,4352666227,00,0.00,N,2,345, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index c1da214f2472..85ef1ee077f6 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 +20250502,4055,4000,4060,4000,25373,102242415,00,0.00,N,2,45, 20250430,4010,4095,4095,3985,32249,129569017,00,0.00,N,5,-60, 20250429,4070,4090,4110,4050,25041,102269010,00,0.00,N,5,-20, 20250428,4090,4045,4125,4035,39771,162400500,00,0.00,N,2,45, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index ed52baa4dd76..3c00bcbf8336 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 +20250502,1664,1701,1703,1656,817979,1372827433,00,0.00,N,5,-36, 20250430,1700,1658,1700,1624,1497468,2490513590,00,0.00,N,2,43, 20250429,1657,1710,1752,1580,2916323,4914155032,00,0.00,N,5,-56, 20250428,1713,1896,1896,1710,3302818,5820565932,00,0.00,N,5,-187, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index a89719bd4239..72bfc41a53f7 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 +20250502,3855,3830,3875,3815,9184,35330865,00,0.00,N,2,25, 20250430,3830,3845,3865,3815,3215,12341550,00,0.00,N,5,-15, 20250429,3845,3850,3875,3810,8333,32013693,00,0.00,N,5,-5, 20250428,3850,3860,3860,3805,7827,30034795,00,0.00,N,2,5, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 417a7ba11687..c9433c7e82d8 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 +20250502,52600,53100,53100,51700,13605,710982200,00,0.00,N,5,-500, 20250430,53100,53400,53700,52500,11292,599693750,00,0.00,N,5,-200, 20250429,53300,52400,53600,52300,17009,903362650,00,0.00,N,5,-100, 20250428,53400,53300,54100,52600,36176,1934763500,00,0.00,N,2,1700, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 99d88c5bcbca..2dc19105ea1f 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 +20250502,6230,6370,6470,6190,177570,1119993100,00,0.00,N,5,-50, 20250430,6280,6490,6510,6210,270505,1709033540,00,0.00,N,5,-210, 20250429,6490,6450,6660,6410,352378,2296972305,00,0.00,N,2,70, 20250428,6420,6630,6650,6400,316778,2051017500,00,0.00,N,5,-230, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 81af5c982406..79763162e018 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 +20250502,4510,4830,4830,4475,77883,355168730,00,0.00,N,5,-110, 20250430,4620,4605,4620,4460,63000,284882243,00,0.00,N,2,5, 20250429,4615,4345,5050,4315,733645,3448610922,00,0.00,N,2,270, 20250428,4345,4370,4430,4320,15501,67579295,00,0.00,N,5,-25, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 68e462fb6cd4..20b57d996d63 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 +20250502,696,650,740,648,4084059,2877955835,00,0.00,N,2,46, 20250430,650,636,652,634,433080,278755292,00,0.00,N,2,8, 20250429,642,631,647,630,343848,219477080,00,0.00,N,2,10, 20250428,632,633,642,626,351346,222648275,00,0.00,N,5,-1, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 906ebc9d8d5e..07d04ec93f4f 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 +20250502,42500,42250,42800,41450,2179,92091000,00,0.00,N,5,-200, 20250430,42700,42250,42800,42100,327,13934150,00,0.00,N,2,100, 20250429,42600,42550,42750,42550,636,27119575,00,0.00,N,2,50, 20250428,42550,42050,42550,42050,308,13061500,00,0.00,N,2,200, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 5fbec6992c05..180ec93737e1 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 +20250502,6190,6090,6310,6090,15216,94111420,00,0.00,N,2,100, 20250430,6090,6340,6340,6090,18131,112009420,00,0.00,N,5,-170, 20250429,6260,6380,6380,6190,13235,82559755,00,0.00,N,5,-10, 20250428,6270,6250,6445,6140,88442,557115165,00,0.00,N,2,150, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 5b4a0b4c60a9..1b7235bc6f27 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 +20250502,1433,1600,1600,1378,642057,950053949,00,0.00,N,2,16, 20250430,1417,1318,1448,1238,822249,1110075238,00,0.00,N,2,125, 20250429,1292,1547,1580,1251,803990,1126153403,00,0.00,N,5,-255, 20250428,1547,1620,1621,1461,401730,608507705,00,0.00,N,5,-80, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index bdc4eb5a31e5..0a93db76efdf 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 +20250502,7120,7200,7270,7080,34817,249081270,00,0.00,N,5,-80, 20250430,7200,7480,7480,7150,48475,350467875,00,0.00,N,5,-200, 20250429,7400,7420,7450,7330,20806,153701305,00,0.00,N,5,-20, 20250428,7420,7320,7630,7150,103632,774592665,00,0.00,N,2,190, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 5152daa537d8..bffe54483456 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 +20250502,9120,9200,9200,9110,5652,51743450,00,0.00,N,5,-80, 20250430,9200,9190,9230,9120,9340,85503845,00,0.00,N,2,10, 20250429,9190,9140,9210,9110,6075,55670505,00,0.00,N,2,50, 20250428,9140,9080,9190,9040,14791,134906680,00,0.00,N,2,50, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 82a813fd2df3..df4e82534d95 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 +20250502,8860,8910,9100,8690,371860,3311091700,00,0.00,N,5,-320, 20250430,9180,9180,9340,8960,533526,4880494580,00,0.00,N,2,180, 20250429,9000,9130,9550,8950,923604,8542408300,00,0.00,N,2,10, 20250428,8990,9630,9660,8950,567678,5290472885,00,0.00,N,5,-550, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index d02c2c1d847a..2f5518f02cc6 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 +20250502,22950,22450,22950,22450,88948,2025994125,00,0.00,N,2,350, 20250430,22600,22250,22700,22150,65472,1478139350,00,0.00,N,2,50, 20250429,22550,22650,22700,22400,48225,1087328300,00,0.00,N,2,100, 20250428,22450,22250,22700,22250,69020,1553452900,00,0.00,N,3,0, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index a1aaa1855e6b..b94f2954e180 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 +20250502,4840,4795,4885,4765,247470,1197037455,00,0.00,N,2,45, 20250430,4795,4890,4925,4740,593509,2843263860,00,0.00,N,5,-105, 20250429,4900,4930,4960,4855,362720,1775433317,00,0.00,N,5,-25, 20250428,4925,4850,5060,4845,596234,2954634034,00,0.00,N,2,35, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 607d4c39120d..913d20e5a39c 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 -20250430,486,486,486,486,0,0,00,0.00,Y,3,0, +20250502,486,486,486,486,0,0,00,0.00,Y,3,0, +20250430,486,486,486,486,0,0,00,0.00,Y,0,0, 20250429,486,486,486,486,0,0,00,0.00,Y,0,0, 20250428,486,486,486,486,0,0,00,0.00,N,0,0, 20250425,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index a537aef7d5ba..e9b3328a796a 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 +20250502,38800,39100,39400,38350,92320,3587854750,00,0.00,N,5,-550, 20250430,39350,40400,40400,39000,154631,6096895250,00,0.00,N,5,-900, 20250429,40250,40700,40900,39750,114475,4602943500,00,0.00,N,5,-100, 20250428,40350,41000,42100,40250,182790,7478582175,00,0.00,N,5,-400, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 972b3b7707d8..334b91199268 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 +20250502,23100,23250,23250,23000,4399,101681100,00,0.00,N,5,-150, 20250430,23250,23250,23450,22950,16701,387258950,00,0.00,N,3,0, 20250429,23250,23200,23250,23000,9165,211802650,00,0.00,N,2,50, 20250428,23200,23200,23550,23000,38885,903214700,00,0.00,N,2,200, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index dcd9809a12f3..297830d5e88a 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 -20250430,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250502,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250430,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250429,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250428,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250425,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index e02141024bc7..b3b477970ed7 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 +20250502,3705,3775,3775,3690,39752,147955573,00,0.00,N,5,-30, 20250430,3735,3865,3865,3735,52566,198804695,00,0.00,N,5,-90, 20250429,3825,3865,3915,3795,69315,266627473,00,0.00,N,5,-70, 20250428,3895,3940,3965,3875,46489,182247170,00,0.00,N,5,-45, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index edb0d8519d61..bf7ad734ba1a 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 +20250502,92900,94100,94300,92100,48847,4529315750,00,0.00,N,5,-1700, 20250430,94600,94600,95500,93700,39048,3688944950,00,0.00,N,2,200, 20250429,94400,93500,94800,93000,35295,3315329950,00,0.00,N,2,800, 20250428,93600,94300,95400,93000,36599,3430917400,00,0.00,N,5,-700, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 94bafbc2fe06..319ef4209e4d 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 +20250502,13900,13860,14070,13860,28429,397685260,00,0.00,N,5,-100, 20250430,14000,13820,14020,13700,52009,726489070,00,0.00,N,2,130, 20250429,13870,13810,14010,13750,25070,349154195,00,0.00,N,2,30, 20250428,13840,13470,13970,13470,44424,615695670,00,0.00,N,2,100, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 1602974d368e..63f45ce4cf2f 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 +20250502,29950,29150,30200,28700,375840,11136242350,00,0.00,N,2,800, 20250430,29150,29500,29600,28900,272219,7940029350,00,0.00,N,5,-450, 20250429,29600,29700,30000,29400,189495,5627136175,00,0.00,N,5,-50, 20250428,29650,30800,30850,29300,442104,13179789725,00,0.00,N,5,-1450, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 62e2d2a48065..09c890690f35 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 +20250502,109300,108800,110500,108100,10781,1173319700,00,0.00,N,5,-400, 20250430,109700,108300,110300,108300,14754,1609953150,00,0.00,N,3,0, 20250429,109700,108300,111500,108100,26118,2864898100,00,0.00,N,2,1400, 20250428,108300,109000,110000,107800,16845,1827750400,00,0.00,N,5,-1400, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index aeaf8da52cea..69396be09ea4 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 +20250502,444,452,456,444,91975,41468932,00,0.00,N,5,-8, 20250430,452,451,467,447,131762,59692043,00,0.00,N,2,1, 20250429,451,446,465,440,218731,98947159,00,0.00,N,2,8, 20250428,443,450,455,435,193358,85268900,00,0.00,N,5,-1, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index eb70ac638475..65198f45d47a 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 +20250502,2065,2080,2085,2045,14099,29107135,00,0.00,N,5,-20, 20250430,2085,2070,2095,2060,21481,44541945,00,0.00,N,2,15, 20250429,2070,2070,2080,2055,34022,70378459,00,0.00,N,5,-5, 20250428,2075,2070,2100,2030,36686,75863746,00,0.00,N,2,5, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index d85dbef44ff2..babf0f500fa4 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 +20250502,189400,190200,190500,188200,464020,87746000000,00,0.00,N,5,-1200, 20250430,190600,192700,193300,190200,429791,82137940050,00,0.00,N,5,-2200, 20250429,192800,192700,194000,189700,594224,113930208850,00,0.00,N,2,3800, 20250428,189000,188100,190100,187000,450993,85060281000,00,0.00,N,2,200, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 8fd56b6664ac..7b19de868534 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 +20250502,2280,2220,2305,2220,208922,474861970,00,0.00,N,2,25, 20250430,2255,2270,2315,2230,239880,542151613,00,0.00,N,5,-10, 20250429,2265,2245,2270,2225,178614,401611735,00,0.00,N,2,10, 20250428,2255,2300,2340,2215,569564,1293341189,00,0.00,N,5,-80, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 9d3d46662d46..b7e0b213baf1 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 +20250502,15160,15250,15390,15060,78704,1197072695,00,0.00,N,5,-340, 20250430,15500,15880,15940,15320,104679,1624606390,00,0.00,N,5,-460, 20250429,15960,16210,16410,15810,132250,2124544520,00,0.00,N,5,-240, 20250428,16200,16250,16830,16170,150791,2467053675,00,0.00,N,2,240, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 671399048574..59ce73b1783d 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 +20250502,47050,47200,47300,46600,1835,86125250,00,0.00,N,2,100, 20250430,46950,47950,47950,46850,4156,195750675,00,0.00,N,5,-850, 20250429,47800,47500,47850,47100,2946,140270150,00,0.00,N,2,650, 20250428,47150,47550,47550,47100,1968,92989125,00,0.00,N,5,-150, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index b07a4bc7d034..c1a33e4fd8f0 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 +20250502,5530,5430,5530,5370,102733,559920520,00,0.00,N,2,80, 20250430,5450,5500,5510,5370,85977,466807350,00,0.00,N,5,-60, 20250429,5510,5390,5510,5390,130221,710218710,00,0.00,N,2,120, 20250428,5390,5390,5460,5330,81444,438433170,00,0.00,N,5,-20, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 6f95d61c0275..3655aba9adf3 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 +20250502,255500,258000,259500,255500,173041,44431946250,00,0.00,N,5,-5000, 20250430,260500,261500,263000,258000,195336,50743893250,00,0.00,N,5,-2000, 20250429,262500,262500,265000,261000,200752,52764196000,00,0.00,N,3,0, 20250428,262500,261500,265000,260000,187829,49274399000,00,0.00,N,2,2500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index f33176b841a1..12f63036f496 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 +20250502,17660,17830,17830,17610,14213,251505635,00,0.00,N,5,-170, 20250430,17830,17790,17890,17500,7830,139478795,00,0.00,N,5,-10, 20250429,17840,17770,17840,17650,5487,97566355,00,0.00,N,2,90, 20250428,17750,17810,17850,17670,5823,103388310,00,0.00,N,5,-60, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 3ee7a37267d1..1d0db31a5c8c 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 +20250502,63400,63400,63700,62400,13787,871798100,00,0.00,N,3,0, 20250430,63400,62200,64100,61700,20848,1316996500,00,0.00,N,2,1200, 20250429,62200,61900,62600,61400,12002,744676200,00,0.00,N,2,400, 20250428,61800,62000,62600,61500,14894,921878100,00,0.00,N,5,-500, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 5bedfb15d00f..2cae12032f9c 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 +20250502,4895,4910,4910,4855,13853,67637650,00,0.00,N,5,-20, 20250430,4915,4930,4980,4905,21439,105757370,00,0.00,N,5,-25, 20250429,4940,4955,4990,4930,19784,97926700,00,0.00,N,5,-15, 20250428,4955,5000,5010,4955,33854,168700065,00,0.00,N,5,-75, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 0728a98fdfb2..5de5c164d05b 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 +20250502,10670,10690,10690,10520,18824,199359370,00,0.00,N,2,20, 20250430,10650,10550,10680,10400,31129,329802930,00,0.00,N,2,160, 20250429,10490,10450,10530,10410,7671,80307590,00,0.00,N,5,-10, 20250428,10500,10440,10560,10320,16376,171477540,00,0.00,N,2,60, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 331635f7e218..ba1f78528e1c 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 +20250502,11600,10850,11730,10830,2959746,33816155185,00,0.00,N,2,1050, 20250430,10550,10480,10900,10270,953973,10146839055,00,0.00,N,2,180, 20250429,10370,9950,10530,9950,667385,6926978740,00,0.00,N,2,420, 20250428,9950,10100,10200,9950,372301,3732953000,00,0.00,N,5,-130, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 187c9ee32179..9732790a9e27 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 +20250502,8000,7710,8090,7710,123275,981410630,00,0.00,N,2,290, 20250430,7710,7840,7840,7560,31326,242375380,00,0.00,N,2,40, 20250429,7670,7740,7740,7560,24606,188343750,00,0.00,N,5,-70, 20250428,7740,7650,7790,7600,22187,170696255,00,0.00,N,2,10, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index b5ec94032829..1b2d5ae0c343 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 +20250502,4670,4660,4755,4655,25117,117722300,00,0.00,N,5,-45, 20250430,4715,4780,4795,4700,18616,88508626,00,0.00,N,5,-65, 20250429,4780,4770,4780,4675,25715,121404150,00,0.00,N,2,85, 20250428,4695,4660,4780,4660,30321,142519285,00,0.00,N,2,5, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 8e2bd37eb47c..cb7d6d8cc3bf 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 +20250502,6030,6040,6330,6020,123780,755946880,00,0.00,N,5,-160, 20250430,6190,6010,6220,5950,115076,702944805,00,0.00,N,2,190, 20250429,6000,5950,6040,5890,48468,289095490,00,0.00,N,2,60, 20250428,5940,6000,6030,5930,91143,544572045,00,0.00,N,5,-10, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index d0d832530d2b..ad9d55d5f652 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 +20250502,3905,4020,4020,3905,17169,67875515,00,0.00,N,5,-115, 20250430,4020,4045,4060,4010,18683,75492095,00,0.00,N,5,-25, 20250429,4045,4030,4070,4005,8993,36220352,00,0.00,N,2,15, 20250428,4030,4025,4070,4025,9115,36877160,00,0.00,N,2,5, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 7278bc1e2775..428dbafb287a 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 +20250502,10590,10540,10590,10460,3561,37437510,00,0.00,N,2,50, 20250430,10540,10610,10650,10480,4978,52584000,00,0.00,N,2,10, 20250429,10530,10590,10590,10460,6784,71404435,00,0.00,N,2,30, 20250428,10500,10450,10670,10390,9573,100095060,00,0.00,N,2,60, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 4892dbb65add..f0fd95719829 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 +20250502,28500,28800,28800,28300,21723,622053375,00,0.00,N,5,-150, 20250430,28650,28500,28800,28200,29351,837966200,00,0.00,N,2,200, 20250429,28450,28200,28450,27950,13487,381567750,00,0.00,N,2,250, 20250428,28200,28400,28600,28100,16472,466183550,00,0.00,N,5,-200, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 0219f7b2cb77..ba9c30c99855 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 +20250502,14150,14120,14290,14120,1019,14495505,00,0.00,N,2,30, 20250430,14120,14270,14370,14120,1091,15575320,00,0.00,N,5,-120, 20250429,14240,14110,14240,14040,243,3433600,00,0.00,N,2,20, 20250428,14220,14170,14220,14070,176,2490230,00,0.00,N,2,180, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 7e1ded602c82..a992de6f4953 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 +20250502,92900,91200,93100,91200,269409,24868834950,00,0.00,N,2,1700, 20250430,91200,88900,91300,88800,150707,13667885400,00,0.00,N,2,1800, 20250429,89400,87800,90000,87200,148239,13228574250,00,0.00,N,2,1900, 20250428,87500,86600,87900,86500,103064,9012276600,00,0.00,N,2,100, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 61bd379d581f..403fdd37cc2b 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 +20250502,32900,32700,33000,32200,116650,3803896625,00,0.00,N,2,50, 20250430,32850,33450,33700,32400,157803,5191759325,00,0.00,N,5,-500, 20250429,33350,34250,34500,32700,209748,6982877675,00,0.00,N,2,200, 20250428,33150,33550,33850,32900,173139,5749769800,00,0.00,N,5,-650, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 246336c2d609..4c041abe723a 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 +20250502,3575,3580,3595,3545,41022,146288484,00,0.00,N,2,15, 20250430,3560,3620,3625,3555,105971,379036561,00,0.00,N,5,-60, 20250429,3620,3625,3655,3605,95271,344273615,00,0.00,N,2,10, 20250428,3610,3665,3665,3610,99163,360021835,00,0.00,N,5,-55, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 457693cbab03..0dac6a39c19e 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 +20250502,8280,8240,8380,8230,224323,1863642665,00,0.00,N,5,-10, 20250430,8290,8360,8430,8210,214111,1777283565,00,0.00,N,5,-10, 20250429,8300,8520,8560,8180,405983,3380178300,00,0.00,N,5,-150, 20250428,8450,8150,8450,8140,511280,4254067375,00,0.00,N,2,350, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index e9c0bcff6443..a0a20010ad5e 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 +20250502,1517,1521,1528,1510,506484,769613301,00,0.00,N,5,-3, 20250430,1520,1552,1554,1518,1021930,1565481303,00,0.00,N,5,-31, 20250429,1551,1550,1555,1545,735018,1138714179,00,0.00,N,5,-3, 20250428,1554,1558,1575,1550,738950,1153221363,00,0.00,N,5,-4, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 38abfd8ff2e5..c4bc21cc9059 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 +20250502,54300,55000,55500,54200,22454204,1227727373850,00,0.00,N,5,-1200, 20250430,55500,55900,56000,55300,13014189,723346232700,00,0.00,N,5,-300, 20250429,55800,55700,56500,55600,10295518,576762268048,00,0.00,N,3,0, 20250428,55800,55800,55900,55500,9341518,520363061706,00,0.00,N,2,100, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index cae186c082cd..4769912a9cc1 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 +20250502,15200,15200,15330,15130,449136,6837865690,00,0.00,N,5,-150, 20250430,15350,14930,15350,14820,1393228,21193236580,00,0.00,N,2,550, 20250429,14800,14440,14940,14340,925234,13668886225,00,0.00,N,2,420, 20250428,14380,14220,14450,14130,436699,6272304865,00,0.00,N,2,120, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index e1b3708431aa..0f3f198ae21b 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 +20250502,5610,5660,5900,5480,40706,231705170,00,0.00,N,5,-20, 20250430,5630,5730,5790,5600,21318,120527545,00,0.00,N,5,-90, 20250429,5720,5750,5780,5670,10032,57321820,00,0.00,N,2,20, 20250428,5700,5800,5990,5700,33004,191596100,00,0.00,N,5,-100, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index b0b80b51a83d..883d2267c11e 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 +20250502,4175,4130,4220,4080,29386,121846320,00,0.00,N,2,45, 20250430,4130,4115,4160,4090,16564,68414865,00,0.00,N,2,15, 20250429,4115,4100,4200,4070,18767,77300903,00,0.00,N,2,15, 20250428,4100,4085,4150,4030,29491,120899480,00,0.00,N,2,15, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 8b39a82fe9dd..c70010ed3a72 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 +20250502,10050,10230,10230,10020,3075,30929230,00,0.00,N,5,-20, 20250430,10070,10160,10330,10060,5685,57774130,00,0.00,N,5,-130, 20250429,10200,10160,10260,10020,7274,73890130,00,0.00,N,2,40, 20250428,10160,10400,10410,9930,21333,214136780,00,0.00,N,5,-210, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index bbc7282106ae..027daecd0abf 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 +20250502,41750,42100,42300,41250,33228,1390176850,00,0.00,N,2,100, 20250430,41650,40900,42000,40100,55486,2280804625,00,0.00,N,2,550, 20250429,41100,40250,41450,40200,28825,1179375800,00,0.00,N,2,550, 20250428,40550,41000,41000,39200,55903,2254653100,00,0.00,N,5,-600, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 323889978d83..3420ae8698c1 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 +20250502,1363,1359,1432,1311,1672479,2284728011,00,0.00,N,2,48, 20250430,1315,1413,1452,1309,1492480,1998547949,00,0.00,N,5,-92, 20250429,1407,1338,1447,1338,1543506,2172400132,00,0.00,N,2,71, 20250428,1336,1332,1370,1251,771540,1016405707,00,0.00,N,2,4, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index dd256e6d9b7d..b9ef10876385 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 +20250502,4650,4685,4685,4620,54512,252709691,00,0.00,N,5,-35, 20250430,4685,4740,4740,4585,197524,914588035,00,0.00,N,5,-55, 20250429,4740,4655,4740,4630,148776,692344709,00,0.00,N,2,60, 20250428,4680,4700,4730,4665,33803,158290645,00,0.00,N,5,-20, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index e8ead0e6920b..80e00d49733a 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 +20250502,8200,8200,8290,8180,7173,58919050,00,0.00,N,3,0, 20250430,8200,8430,8470,8200,11549,95999960,00,0.00,N,5,-230, 20250429,8430,8420,8440,8350,8422,70678280,00,0.00,N,2,30, 20250428,8400,8490,8490,8360,4775,40196680,00,0.00,N,3,0, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index cca286265b04..81da11df6b90 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 +20250502,24700,24800,25000,24050,43591,1069658025,00,0.00,N,5,-450, 20250430,25150,24850,27500,24550,140439,3616316825,00,0.00,N,2,50, 20250429,25100,25400,25450,24950,29826,750203600,00,0.00,N,5,-50, 20250428,25150,25300,25900,25050,21970,557516575,00,0.00,N,5,-150, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 0d75b867cd64..eb51a297324a 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 +20250502,41850,41350,42000,41300,17732,741305550,00,0.00,N,2,250, 20250430,41600,42000,42150,41600,14006,587847000,00,0.00,N,5,-400, 20250429,42000,41200,42350,41100,16868,707169750,00,0.00,N,2,350, 20250428,41650,41200,42200,41200,21441,897396075,00,0.00,N,5,-600, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index bbab23a0efe0..a7b225fcb10a 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 +20250502,5560,5570,5660,5530,15350,85576340,00,0.00,N,5,-10, 20250430,5570,5650,5720,5540,29234,163484490,00,0.00,N,5,-90, 20250429,5660,5650,5710,5620,36977,209095900,00,0.00,N,2,10, 20250428,5650,5720,5800,5650,62500,356843410,00,0.00,N,5,-130, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 9a558efcbcd1..8457f9f152ee 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 +20250502,682,685,685,676,73534,49943495,00,0.00,N,5,-3, 20250430,685,685,700,681,21007,14424339,00,0.00,N,5,-1, 20250429,686,677,689,677,33609,22948270,00,0.00,N,2,9, 20250428,677,714,714,670,315041,213936813,00,0.00,N,5,-32, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index ad3a227a3b15..41a148c986d3 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 +20250502,10820,11200,11200,10560,564446,6085287240,00,0.00,N,5,-380, 20250430,11200,11380,11650,11200,226051,2577988615,00,0.00,N,5,-120, 20250429,11320,11230,11600,11150,266907,3033741685,00,0.00,N,2,90, 20250428,11230,11300,11760,11200,457882,5231552220,00,0.00,N,5,-270, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index e39501395833..fb116f8db868 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 +20250502,127000,130900,132100,127000,148392,19252020350,00,0.00,N,5,-4000, 20250430,131000,134200,134300,127800,190142,24725125150,00,0.00,N,5,-1400, 20250429,132400,127000,132700,127000,300440,39360010800,00,0.00,N,2,6400, 20250428,126000,126400,128300,124500,140791,17817712700,00,0.00,N,5,-700, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index e1df47b53c84..e0f3930376b8 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 +20250502,125800,124700,127600,124700,16902,2128416750,00,0.00,N,2,1600, 20250430,124200,122700,126000,122300,18349,2280242550,00,0.00,N,2,700, 20250429,123500,121600,124600,121200,17367,2145267050,00,0.00,N,2,2300, 20250428,121200,121600,123400,121100,18835,2300326350,00,0.00,N,5,-500, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index bc58f4506a6a..db0ac58097f0 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 +20250502,2755,2805,2860,2750,1488772,4173765324,00,0.00,N,5,-30, 20250430,2785,2900,2905,2780,1732074,4892041917,00,0.00,N,5,-105, 20250429,2890,2820,2945,2795,4200022,12110437349,00,0.00,N,2,100, 20250428,2790,2855,2865,2770,1410567,3967675798,00,0.00,N,5,-60, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index dd35c92f4433..0872ecb23c45 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 +20250502,17740,18220,18320,17660,422287,7519353245,00,0.00,N,5,-510, 20250430,18250,17820,18460,17810,601687,10909783740,00,0.00,N,2,400, 20250429,17850,17970,18080,17680,283731,5074158945,00,0.00,N,5,-130, 20250428,17980,17300,18050,17280,509682,9093124615,00,0.00,N,2,740, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index c22bce0217a6..c445f722fea7 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 +20250502,7800,7820,7930,7710,28408,221209795,00,0.00,N,5,-60, 20250430,7860,7830,8060,7810,12055,95009345,00,0.00,N,5,-50, 20250429,7910,7830,7990,7780,16910,132821450,00,0.00,N,2,80, 20250428,7830,7960,8150,7710,26334,207342035,00,0.00,N,5,-130, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index ff893a34bfd3..e9607220d7e9 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 -20250430,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250502,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250430,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250429,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250428,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250425,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 55f69d5ec434..f88ef56cb967 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 +20250502,15910,15750,16140,15700,25754,411306725,00,0.00,N,2,160, 20250430,15750,15920,15930,15680,13364,210927735,00,0.00,N,5,-170, 20250429,15920,15660,15930,15540,30233,477236675,00,0.00,N,2,260, 20250428,15660,15900,15900,15600,23029,360886160,00,0.00,N,2,50, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index f88a0aa41c2c..b2d027a48139 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 +20250502,173600,176400,177000,170900,330151,57138519350,00,0.00,N,5,-2400, 20250430,176000,183100,183300,175600,606531,107603636500,00,0.00,N,5,-7600, 20250429,183600,185000,185500,182000,241248,44242327150,00,0.00,N,5,-600, 20250428,184200,184500,189600,183500,327979,60901498850,00,0.00,N,5,-900, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 17d4ac5e4123..fb765b151b87 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 +20250502,1525,1480,1591,1454,1772475,2710905784,00,0.00,N,2,77, 20250430,1448,1480,1520,1430,718753,1052435813,00,0.00,N,5,-35, 20250429,1483,1595,1609,1460,1233251,1864740234,00,0.00,N,5,-79, 20250428,1562,1597,1650,1552,2158492,3451831835,00,0.00,N,2,25, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 6be16a53cced..06a4bce95266 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 +20250502,2430,2455,2480,2420,4351,10570990,00,0.00,N,5,-10, 20250430,2440,2515,2535,2405,17770,43360870,00,0.00,N,5,-70, 20250429,2510,2490,2530,2465,4805,11932410,00,0.00,N,2,20, 20250428,2490,2480,2540,2465,4584,11447270,00,0.00,N,3,0, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index ac53984b07d0..010fa68fa5e8 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 +20250502,5350,5410,5420,5330,32255,173673720,00,0.00,N,5,-60, 20250430,5410,5470,5530,5400,44181,240450220,00,0.00,N,5,-90, 20250429,5500,5450,5530,5450,35786,196481120,00,0.00,N,2,20, 20250428,5480,5610,5610,5430,69081,381142145,00,0.00,N,5,-160, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 8aea00194507..48c09bac04ee 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 +20250502,84000,83800,84300,82200,13639,1140983300,00,0.00,N,2,200, 20250430,83800,86300,86600,83200,23821,2007835800,00,0.00,N,5,-2500, 20250429,86300,87900,87900,85100,23292,2003669050,00,0.00,N,5,-1600, 20250428,87900,87900,89900,87800,10353,914105100,00,0.00,N,5,-900, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index f1e98db10e26..be7247d2d4aa 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 +20250502,14410,14260,14650,14260,75326,1089444660,00,0.00,N,5,-20, 20250430,14430,14700,14750,14200,114891,1658670720,00,0.00,N,5,-270, 20250429,14700,14650,14790,14490,140883,2059114685,00,0.00,N,2,50, 20250428,14650,15000,15080,14560,176958,2616482795,00,0.00,N,5,-360, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 87e7f8ab17cc..4545cd376cf1 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 +20250502,5790,5720,5830,5720,57099,330664295,00,0.00,N,2,20, 20250430,5770,5790,5870,5700,92095,531663195,00,0.00,N,5,-40, 20250429,5810,5730,5850,5730,65072,377375460,00,0.00,N,2,60, 20250428,5750,5760,5770,5680,77308,443580260,00,0.00,N,2,30, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 174f44ce88c5..b1dd72af4f67 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 +20250502,970,977,991,970,126674,123744411,00,0.00,N,5,-7, 20250430,977,979,991,966,98616,96670613,00,0.00,N,3,0, 20250429,977,956,983,949,193344,187407270,00,0.00,N,2,22, 20250428,955,957,958,950,68389,65275229,00,0.00,N,5,-2, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 5faeb0f24b2b..c2baee82a9c5 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 +20250502,11970,11830,12060,11710,2023586,24128794813,00,0.00,N,2,120, 20250430,11850,10880,11850,10880,6319644,73044236252,00,0.00,N,2,980, 20250429,10870,10450,10940,10420,1662919,18008766150,00,0.00,N,2,450, 20250428,10420,10300,10550,10290,714501,7475100425,00,0.00,N,2,20, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index bc2d9cd12322..a66c5dd53b12 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 +20250502,10620,10760,10770,10430,10496,112280110,00,0.00,N,5,-140, 20250430,10760,10510,10870,10390,19116,202932220,00,0.00,N,2,250, 20250429,10510,10610,10820,10440,22901,242288010,00,0.00,N,2,10, 20250428,10500,10600,10640,10310,26135,273710000,00,0.00,N,5,-230, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index f19621482815..dc7e2c611135 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 +20250502,7130,7110,7200,7090,93988,671732700,00,0.00,N,5,-30, 20250430,7160,7270,7330,7160,81082,585046660,00,0.00,N,5,-90, 20250429,7250,7130,7300,7110,79515,574275475,00,0.00,N,2,150, 20250428,7100,7280,7280,7090,116353,830348525,00,0.00,N,5,-170, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 4ea59d618c18..ae01d97528f9 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 +20250502,11800,11770,11830,11760,17105,201559010,00,0.00,N,2,40, 20250430,11760,11820,11830,11740,10692,125824270,00,0.00,N,5,-50, 20250429,11810,11790,11860,11740,18497,218363870,00,0.00,N,5,-30, 20250428,11840,11890,11890,11780,13505,159479600,00,0.00,N,2,30, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index dac7804b0ad0..5d1c065f834a 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 +20250502,2985,3320,3360,2985,5824888,18320857321,00,0.00,N,2,45, 20250430,2940,2995,3010,2890,237699,703044010,00,0.00,N,5,-25, 20250429,2965,2945,2985,2905,285216,841869574,00,0.00,N,2,60, 20250428,2905,2930,2970,2900,205837,603482155,00,0.00,N,5,-15, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 01a569a15aeb..a3bd7096134e 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 +20250502,4880,5200,5490,4795,4764620,24334244747,00,0.00,N,2,470, 20250430,4410,4870,4870,4400,801208,3696304891,00,0.00,N,5,-465, 20250429,4875,4955,5450,4655,3332380,16640023294,00,0.00,N,5,-195, 20250428,5070,4515,5200,4475,6360241,31087031981,00,0.00,N,2,650, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index b59c3f8ea164..7c8d5406dc89 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 +20250502,16300,16540,16540,16100,2445,39710140,00,0.00,N,2,10, 20250430,16290,16010,16400,16010,1516,24585780,00,0.00,N,2,130, 20250429,16160,16330,16530,15940,3212,52226200,00,0.00,N,5,-300, 20250428,16460,16340,16470,15730,4984,79595150,00,0.00,N,5,-10, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 5ac38b400597..48d34dddacfd 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 +20250502,14630,14660,14800,14400,92950,1356172860,00,0.00,N,5,-170, 20250430,14800,14560,14860,14510,163436,2407769280,00,0.00,N,2,190, 20250429,14610,14460,14630,14460,101378,1476734070,00,0.00,N,2,60, 20250428,14550,14480,14650,14380,84634,1233605550,00,0.00,N,2,70, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 40fc63be5e31..a9ae4801a794 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 +20250502,2135,2110,2240,2085,3065414,6628818559,00,0.00,N,5,-60, 20250430,2195,2240,2250,2170,2036889,4485836128,00,0.00,N,5,-40, 20250429,2235,2145,2270,2125,3560384,7851965263,00,0.00,N,2,105, 20250428,2130,2235,2275,2115,3699278,8130341196,00,0.00,N,5,-115, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 3faf5e8a3d73..0e49d2bc837e 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 +20250502,1050,1066,1073,1000,208917,212587289,00,0.00,N,5,-35, 20250430,1085,1186,1186,1056,278779,309213322,00,0.00,N,5,-101, 20250429,1186,1139,1186,1138,167475,194884081,00,0.00,N,2,47, 20250428,1139,1087,1173,1087,209791,239149097,00,0.00,N,2,61, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index d2547c7a5315..6fae53b0f877 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 +20250502,35750,36300,36650,34000,7251,259258850,00,0.00,N,5,-450, 20250430,36200,37000,37050,35800,12882,467630700,00,0.00,N,5,-1150, 20250429,37350,37200,37700,36600,11079,412165750,00,0.00,N,2,300, 20250428,37050,38100,38100,36800,18569,689128200,00,0.00,N,5,-950, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index b2ba431e1279..c3e316fb9e3d 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 +20250502,2420,2450,2450,2410,184571,446959235,00,0.00,N,5,-30, 20250430,2450,2470,2470,2420,130081,316648041,00,0.00,N,5,-5, 20250429,2455,2455,2465,2420,138915,339169919,00,0.00,N,3,0, 20250428,2455,2530,2545,2380,256503,633116471,00,0.00,N,5,-70, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index eb9b158935d3..e7cd1c0ad660 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 +20250502,1830,1851,1853,1822,54611,100049400,00,0.00,N,5,-21, 20250430,1851,1851,1871,1851,91391,169852184,00,0.00,N,5,-23, 20250429,1874,1889,1898,1808,74920,140720498,00,0.00,N,5,-15, 20250428,1889,1905,1909,1885,68869,130488946,00,0.00,N,5,-16, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 628998ff7bbf..3aa3f674f0dd 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 +20250502,402000,399000,403000,398500,3582,1436917000,00,0.00,N,2,1500, 20250430,400500,400000,404000,399000,1715,686774750,00,0.00,N,5,-4000, 20250429,404500,398500,405000,398500,2168,872714500,00,0.00,N,2,6000, 20250428,398500,399500,402500,397500,1517,605834500,00,0.00,N,5,-3000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index a45695955e19..653d3517cf0b 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 +20250502,8430,8420,8510,8340,20887,175882920,00,0.00,N,2,10, 20250430,8420,8370,8500,8350,21329,179939525,00,0.00,N,2,10, 20250429,8410,8340,8480,8330,14238,119583115,00,0.00,N,2,20, 20250428,8390,8380,8420,8330,18627,156020010,00,0.00,N,3,0, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 419a0941567b..ee49e3918975 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 +20250502,20400,20650,20650,20000,98638,2010641875,00,0.00,N,5,-200, 20250430,20600,20750,20750,20000,250643,5101953400,00,0.00,N,5,-550, 20250429,21150,21400,21650,20600,176830,3747040125,00,0.00,N,2,50, 20250428,21100,23350,23400,20900,344581,7486361125,00,0.00,N,5,-1750, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 819b96942a1d..bac081b30157 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 +20250502,6200,6200,6250,6110,70967,437143470,00,0.00,N,3,0, 20250430,6200,6160,6350,6120,230034,1439680980,00,0.00,N,2,90, 20250429,6110,6080,6150,6040,38981,237645600,00,0.00,N,2,40, 20250428,6070,6090,6170,6050,65146,398263850,00,0.00,N,5,-10, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 7e809f8c6d08..07dde2861b30 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 +20250502,27700,25900,27850,25750,714071,19342137900,00,0.00,N,2,1500, 20250430,26200,27000,27200,25750,659031,17332413350,00,0.00,N,5,-300, 20250429,26500,26650,27050,26150,591666,15694341275,00,0.00,N,5,-550, 20250428,27050,27350,27650,26300,849524,22770623200,00,0.00,N,5,-700, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 51d468be4c5b..4b516907a7d3 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 +20250502,700,696,710,689,1194495,834422740,00,0.00,N,2,4, 20250430,696,707,712,696,1511126,1060473409,00,0.00,N,5,-10, 20250429,706,716,722,705,1612990,1146800434,00,0.00,N,5,-10, 20250428,716,736,744,715,1639162,1185467219,00,0.00,N,5,-24, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 0634449af7c1..529c9a299e3e 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 +20250502,2400,2345,2435,2295,30607,73289070,00,0.00,N,2,55, 20250430,2345,2360,2365,2330,4415,10379395,00,0.00,N,2,15, 20250429,2330,2325,2360,2300,13577,31763770,00,0.00,N,5,-5, 20250428,2335,2305,2360,2300,12947,30074505,00,0.00,N,2,5, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 7c997e07bfb0..f054f6342db2 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 +20250502,41900,42300,42600,41900,808,33954150,00,0.00,N,5,-400, 20250430,42300,42600,42650,42000,1749,73736900,00,0.00,N,5,-400, 20250429,42700,42350,42700,42050,2484,105297300,00,0.00,N,2,350, 20250428,42350,42000,42800,41750,1824,77041100,00,0.00,N,2,350, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index a6abacf972a8..4ff30f196286 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 +20250502,12420,12300,12840,12200,111464,1400593575,00,0.00,N,2,120, 20250430,12300,12370,12400,12150,51937,636002400,00,0.00,N,5,-70, 20250429,12370,12220,12460,12170,52262,639853830,00,0.00,N,2,150, 20250428,12220,12500,12540,12160,65735,809859155,00,0.00,N,5,-340, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 08f2246dc8fd..6848fb2dede7 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 +20250502,6100,6100,6110,6090,666,4062490,00,0.00,N,2,10, 20250430,6090,6120,6130,6080,1547,9430210,00,0.00,N,5,-30, 20250429,6120,6130,6130,6120,1068,6536200,00,0.00,N,3,0, 20250428,6120,6080,6150,6080,2225,13576350,00,0.00,N,3,0, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 42224d43e707..bdc9b90158c0 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 -20250430,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250502,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250430,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250429,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250428,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250425,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 9db5fb424a71..7446b29a88e9 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 +20250502,36700,33000,37300,32950,3875346,138580674350,00,0.00,N,2,4850, 20250430,31850,33850,33850,31550,1084958,34916213150,00,0.00,N,5,-2150, 20250429,34000,33000,34250,32900,603412,20361357725,00,0.00,N,2,950, 20250428,33050,34000,34000,32900,536223,17785237200,00,0.00,N,5,-900, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index c923f37f08c5..836946767f14 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 +20250502,4570,4670,4715,4570,40166,185528915,00,0.00,N,5,-100, 20250430,4670,4840,4890,4650,62268,293050833,00,0.00,N,5,-160, 20250429,4830,4860,4940,4750,28189,137112558,00,0.00,N,2,20, 20250428,4810,4940,4980,4765,72402,350407325,00,0.00,N,5,-120, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index a808a651d738..8c7eee4f7b25 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 +20250502,32800,33100,33400,32700,6925,228868950,00,0.00,N,5,-300, 20250430,33100,33050,33500,32400,9684,321003925,00,0.00,N,2,50, 20250429,33050,31850,33250,31750,14337,470004850,00,0.00,N,2,1200, 20250428,31850,31850,32000,31550,5061,160437425,00,0.00,N,2,50, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 0ea44bd18e45..95ed7a584dc6 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 +20250502,12540,12630,12630,12530,1888,23736865,00,0.00,N,5,-90, 20250430,12630,12970,12970,12610,4737,60230270,00,0.00,N,5,-400, 20250429,13030,12230,13030,12230,7808,98527120,00,0.00,N,2,790, 20250428,12240,12220,12290,12080,4835,59132220,00,0.00,N,2,100, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index d09dee11f502..a85585c39df7 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 +20250502,900,896,915,880,247282,222523905,00,0.00,N,2,4, 20250430,896,909,910,870,316685,281642721,00,0.00,N,5,-13, 20250429,909,893,914,841,275120,247567399,00,0.00,N,2,16, 20250428,893,900,918,878,237427,212842679,00,0.00,N,5,-8, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 92957d1f96d5..f05c6970a1b7 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 +20250502,10050,10170,10170,10040,1199,12099830,00,0.00,N,5,-50, 20250430,10100,10120,10160,10050,2031,20489225,00,0.00,N,5,-40, 20250429,10140,10150,10160,10100,3097,31373360,00,0.00,N,2,40, 20250428,10100,10180,10180,10090,980,9905565,00,0.00,N,5,-40, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 618750fb4a8c..f86ea52a329b 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 +20250502,10260,10220,10330,10090,19340,197515175,00,0.00,N,2,130, 20250430,10130,10430,10500,10020,40810,416134335,00,0.00,N,5,-380, 20250429,10510,10440,10620,10220,72223,755184895,00,0.00,N,2,230, 20250428,10280,10480,10560,10260,81976,849290885,00,0.00,N,5,-40, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index e9d9876e7f6d..f6ee4bc794e7 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 +20250502,4560,4515,4565,4455,32093,144753614,00,0.00,N,2,45, 20250430,4515,4515,4550,4425,42812,191713905,00,0.00,N,2,5, 20250429,4510,4615,4615,4510,58189,264433711,00,0.00,N,5,-35, 20250428,4545,4665,4720,4540,103445,479262885,00,0.00,N,5,-165, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 7fe0c70eba7e..2c5ee05be954 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 +20250502,7330,7390,7400,7310,51051,374156140,00,0.00,N,5,-100, 20250430,7430,7540,7580,7380,131112,974942770,00,0.00,N,5,-110, 20250429,7540,7520,7620,7460,58095,436819470,00,0.00,N,2,40, 20250428,7500,7590,7590,7410,154572,1156859265,00,0.00,N,5,-90, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 6f7147bde7ef..696d862fe799 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 +20250502,1349,1351,1361,1330,163882,220000105,00,0.00,N,5,-16, 20250430,1365,1377,1388,1351,159751,218022850,00,0.00,N,5,-15, 20250429,1380,1358,1390,1351,166341,228274246,00,0.00,N,2,22, 20250428,1358,1390,1393,1350,180248,246309574,00,0.00,N,5,-31, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 71f26f6f02b0..cd4609c3d0d9 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 +20250502,1065,1061,1079,1061,193276,207155626,00,0.00,N,2,3, 20250430,1062,1077,1079,1055,281552,299900654,00,0.00,N,5,-14, 20250429,1076,1056,1077,1055,307925,327861035,00,0.00,N,2,24, 20250428,1052,1076,1076,1051,398716,422959055,00,0.00,N,5,-19, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 5d485b3600db..7f5a998033c3 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 +20250502,7790,7870,7910,7760,130718,1020922445,00,0.00,N,5,-120, 20250430,7910,7960,8030,7900,111039,881921570,00,0.00,N,5,-120, 20250429,8030,7940,8050,7940,105812,848652590,00,0.00,N,2,70, 20250428,7960,8040,8060,7920,113997,908948340,00,0.00,N,5,-80, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 3fed809531c6..3b38e65744e9 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 -20250430,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250502,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250430,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250429,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250428,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250425,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 9f8d38c6d3b9..3bd363787923 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 +20250502,5580,5830,5840,5580,37485,212143660,00,0.00,N,5,-210, 20250430,5790,5810,5810,5560,29423,166371700,00,0.00,N,2,90, 20250429,5700,5790,5830,5690,56523,323486895,00,0.00,N,5,-100, 20250428,5800,5810,5920,5770,50750,295039505,00,0.00,N,5,-120, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index e27819092b4f..04a8aecda97e 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 +20250502,3460,3475,3475,3420,21135,72945035,00,0.00,N,5,-10, 20250430,3470,3460,3475,3410,106430,367397340,00,0.00,N,2,60, 20250429,3410,3415,3425,3350,64125,217351185,00,0.00,N,2,40, 20250428,3370,3415,3435,3370,43640,148224062,00,0.00,N,5,-45, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 8fb1afd55d7b..f1edb012ed62 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 +20250502,520,537,537,520,65859,34765097,00,0.00,N,5,-17, 20250430,537,537,552,530,151808,81415963,00,0.00,N,3,0, 20250429,537,537,548,528,131909,71104102,00,0.00,N,3,0, 20250428,537,519,549,514,328706,175779234,00,0.00,N,2,18, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 26b487b1c7e0..9bed71d8e0c7 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 +20250502,1446,1500,1628,1438,14399636,22022380476,00,0.00,N,2,22, 20250430,1424,1454,1516,1415,4555153,6687572826,00,0.00,N,5,-17, 20250429,1441,1461,1476,1426,1307862,1890493007,00,0.00,N,5,-19, 20250428,1460,1454,1513,1433,3871565,5703075280,00,0.00,N,2,20, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 4aad9f0d005e..2bc695479792 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 +20250502,4070,4030,4080,3985,14827,59650950,00,0.00,N,2,40, 20250430,4030,4055,4065,4010,12224,49155360,00,0.00,N,5,-20, 20250429,4050,4050,4075,4045,9253,37527990,00,0.00,N,3,0, 20250428,4050,4050,4070,4045,9373,37999517,00,0.00,N,5,-5, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 49c8cbd34022..4e61f35645f4 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 +20250502,2370,2340,2395,2335,35548,84005112,00,0.00,N,2,5, 20250430,2365,2400,2405,2365,50815,121035074,00,0.00,N,5,-45, 20250429,2410,2415,2450,2380,70998,170731890,00,0.00,N,5,-20, 20250428,2430,2455,2465,2425,90682,221076802,00,0.00,N,5,-25, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 4abcbd25f444..8a33fcc91b4d 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 +20250502,3385,3355,3385,3350,2117,7125695,00,0.00,N,3,0, 20250430,3385,3365,3390,3340,4201,14098345,00,0.00,N,2,20, 20250429,3365,3345,3370,3310,10014,33451910,00,0.00,N,2,20, 20250428,3345,3370,3370,3345,3659,12273515,00,0.00,N,5,-5, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index ce6dbd186752..e5720d4266b6 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 +20250502,14250,14450,14450,14090,9038,128372580,00,0.00,N,5,-50, 20250430,14300,14250,14500,14150,18840,268812680,00,0.00,N,2,50, 20250429,14250,14110,14370,14060,19501,276189990,00,0.00,N,2,80, 20250428,14170,14050,14250,13910,13997,197652190,00,0.00,N,2,120, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index d41c51a67408..f3ec20251605 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 +20250502,31850,31850,31850,31850,88370,2751931000,00,0.00,N,1,7350, 20250430,24500,24500,24500,24500,49092,1201895200,00,0.00,N,1,5650, 20250429,18850,17950,18850,17750,79432,1462279640,00,0.00,N,1,4350, 20250428,14500,11160,14500,11160,51933,697729670,00,0.00,N,1,3340, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 3c853a0f2441..189753440a6a 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 +20250502,660,685,702,648,1575838,1059000095,00,0.00,N,5,-30, 20250430,690,712,733,680,1936092,1370137850,00,0.00,N,5,-22, 20250429,712,647,761,639,5765541,4086014809,00,0.00,N,2,72, 20250428,640,728,736,630,1880200,1269937364,00,0.00,N,5,-92, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 895429cccb3c..2ec855377179 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 +20250502,1355,1367,1380,1346,225447,307732309,00,0.00,N,5,-12, 20250430,1367,1401,1417,1363,590996,821021945,00,0.00,N,5,-33, 20250429,1400,1410,1478,1397,1205401,1712278032,00,0.00,N,5,-10, 20250428,1410,1450,1452,1408,452550,647594080,00,0.00,N,5,-40, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index de077a4edae4..a115af4fd55f 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 +20250502,27250,27650,27850,27000,47488,1298553850,00,0.00,N,5,-650, 20250430,27900,28500,28800,27450,59898,1669408700,00,0.00,N,5,-600, 20250429,28500,28900,29200,28500,31878,913997950,00,0.00,N,5,-600, 20250428,29100,28800,29650,28750,67421,1967963100,00,0.00,N,2,100, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 340e4ae9b3a0..d23e2070212e 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 +20250502,43900,44000,44450,43600,135767,5974061925,00,0.00,N,5,-50, 20250430,43950,43950,44750,43550,167097,7389480125,00,0.00,N,5,-200, 20250429,44150,43650,44250,43550,241489,10619936950,00,0.00,N,2,50, 20250428,44100,39700,44250,39550,1244862,53610980700,00,0.00,N,2,5000, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 6290535af5f2..2dfdd2be41ef 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 +20250502,20700,21000,21200,20400,395896,8224375500,00,0.00,N,2,300, 20250430,20400,21150,21500,20300,480550,9973651100,00,0.00,N,5,-1150, 20250429,21550,21450,22300,21000,610973,13207002750,00,0.00,N,2,50, 20250428,21500,21600,22100,21150,544471,11747965050,00,0.00,N,5,-550, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index b8c31d36a5d7..ee85d9d5a818 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 +20250502,54900,55100,55900,54100,1099,59909000,00,0.00,N,5,-200, 20250430,55100,55500,55900,54500,1563,86132700,00,0.00,N,5,-100, 20250429,55200,55000,56200,54700,1711,94518400,00,0.00,N,2,300, 20250428,54900,56500,56500,54500,1856,102465900,00,0.00,N,5,-600, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index eb0277361b2e..0d63737511b6 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 +20250502,28600,28800,28850,28450,66326,1896544275,00,0.00,N,5,-500, 20250430,29100,28200,29650,28200,259396,7563436875,00,0.00,N,2,800, 20250429,28300,27800,28600,27650,89739,2537576125,00,0.00,N,2,650, 20250428,27650,27900,28500,27550,53223,1481837850,00,0.00,N,5,-700, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 24a4fff13130..69a074857a2f 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 +20250502,1397,1392,1435,1384,9856382,13865085560,00,0.00,N,2,4, 20250430,1393,1465,1479,1384,11477186,16285994872,00,0.00,N,5,-79, 20250429,1472,1500,1527,1454,12626945,18651970552,00,0.00,N,5,-71, 20250428,1543,1451,1589,1451,49037980,75188109941,00,0.00,N,2,83, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 243a7f0ad2a1..d4f32ff1e57b 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 +20250502,3825,3825,3860,3750,50024,190506383,00,0.00,N,3,0, 20250430,3825,3900,3925,3820,71324,275076410,00,0.00,N,5,-110, 20250429,3935,3900,3955,3885,57372,225001003,00,0.00,N,2,25, 20250428,3910,3895,3940,3885,62130,242996910,00,0.00,N,5,-5, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 49534cdcfdb6..8520179d3e6a 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 +20250502,19330,19350,19350,19200,1493,28812900,00,0.00,N,5,-20, 20250430,19350,19520,19520,19110,2922,56323470,00,0.00,N,5,-170, 20250429,19520,19740,19740,19320,2604,50558650,00,0.00,N,5,-90, 20250428,19610,19760,19760,19280,2020,39479690,00,0.00,N,2,90, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index f1ee4308f6f0..2dafc2e27b29 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 +20250502,117600,117700,118200,117200,172181,20272709950,00,0.00,N,5,-100, 20250430,117700,121700,122100,116700,612216,72400403150,00,0.00,N,5,-4100, 20250429,121800,121600,123100,120500,236087,28746352350,00,0.00,N,2,500, 20250428,121300,122200,123200,121000,155015,18844882600,00,0.00,N,5,-1700, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index d69b871c7585..d16faf308c17 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 +20250502,4025,4050,4050,4000,44802,180294280,00,0.00,N,5,-25, 20250430,4050,4060,4070,4025,54784,222247600,00,0.00,N,5,-15, 20250429,4065,4040,4070,4005,43116,174501035,00,0.00,N,2,25, 20250428,4040,4010,4040,4010,52618,211895849,00,0.00,N,2,30, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 2e9dd388eaaf..ba3dcd58fc34 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 +20250502,2160,2160,2180,2150,49592,107325905,00,0.00,N,3,0, 20250430,2160,2170,2175,2145,25018,53856915,00,0.00,N,2,10, 20250429,2150,2165,2170,2145,53833,115982836,00,0.00,N,5,-20, 20250428,2170,2180,2190,2155,37808,82052440,00,0.00,N,3,0, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 495d4c0264bd..2177749ae5a5 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 +20250502,1741,1801,1803,1720,255921,448182909,00,0.00,N,5,-60, 20250430,1801,1865,1885,1800,291809,535703009,00,0.00,N,5,-64, 20250429,1865,1831,1900,1801,331055,613047803,00,0.00,N,2,36, 20250428,1829,1929,1998,1811,647335,1223411978,00,0.00,N,5,-91, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 5d3b82d1b67e..79139a6df663 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 +20250502,2170,2180,2195,2170,112046,243879241,00,0.00,N,5,-10, 20250430,2180,2195,2200,2165,148356,323406274,00,0.00,N,5,-15, 20250429,2195,2170,2200,2160,160985,350810912,00,0.00,N,2,15, 20250428,2180,2185,2210,2165,247623,539175149,00,0.00,N,2,5, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index ec531bbf868e..36982e523c18 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 +20250502,42000,42300,42650,42000,17224,727374100,00,0.00,N,5,-450, 20250430,42450,41700,42950,41550,17583,748934300,00,0.00,N,2,100, 20250429,42350,42100,42350,41900,12200,514423575,00,0.00,N,2,450, 20250428,41900,41900,42400,41450,17630,740639600,00,0.00,N,2,50, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index fc414ea0b0c1..d85b34ec5f92 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 +20250502,1653,1650,1739,1617,1901238,3184611838,00,0.00,N,5,-62, 20250430,1715,1703,1725,1671,1054438,1791958958,00,0.00,N,2,12, 20250429,1703,1628,1712,1626,1384763,2325585747,00,0.00,N,2,75, 20250428,1628,1710,1725,1620,1499955,2487374111,00,0.00,N,5,-80, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index cc22f44cc967..3412cfa4c682 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 +20250502,5490,5480,5530,5470,18126,99570625,00,0.00,N,2,10, 20250430,5480,5550,5550,5480,23877,131561040,00,0.00,N,5,-70, 20250429,5550,5480,5550,5450,21309,117243165,00,0.00,N,2,70, 20250428,5480,5520,5540,5470,11341,62355250,00,0.00,N,5,-30, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index e75a6afdf485..feca13e5170b 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 +20250502,16990,16910,16990,16800,4635,78310710,00,0.00,N,2,90, 20250430,16900,16880,17000,16850,5895,99568280,00,0.00,N,3,0, 20250429,16900,16880,16900,16850,3450,58227800,00,0.00,N,5,-40, 20250428,16940,16830,16950,16720,7386,124492315,00,0.00,N,2,120, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 65a2d47a1080..1171c010188e 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 -20250430,283,283,283,283,0,0,00,0.00,Y,3,0, +20250502,283,283,283,283,0,0,00,0.00,Y,3,0, +20250430,283,283,283,283,0,0,00,0.00,Y,0,0, 20250429,283,283,283,283,0,0,00,0.00,Y,0,0, 20250428,283,283,283,283,0,0,00,0.00,N,0,0, 20250425,283,283,283,283,0,0,00,0.00,N,0,0, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 912c1adb9cf6..e7cc4e474311 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 +20250502,1003,1003,1004,996,40937,40996574,00,0.00,N,2,5, 20250430,998,1007,1007,998,18373,18395013,00,0.00,N,5,-9, 20250429,1007,1010,1010,1000,51352,51524200,00,0.00,N,5,-3, 20250428,1010,1006,1010,1006,27160,27378738,00,0.00,N,2,4, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 3bee9a023c56..40706eef9b6b 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 +20250502,3310,3360,3680,3200,6469575,22139260268,00,0.00,N,2,435, 20250430,2875,2900,3550,2615,7067677,21910490819,00,0.00,N,5,-285, 20250429,3160,2720,3455,2660,9728615,31473472542,00,0.00,N,2,500, 20250428,2660,2465,2770,2450,950653,2490655621,00,0.00,N,2,195, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 5147b5b35a81..fd50e3f18a41 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 +20250502,28200,27600,28500,27400,131781,3704337125,00,0.00,N,2,450, 20250430,27750,27850,28800,27600,147258,4143060450,00,0.00,N,5,-300, 20250429,28050,27400,28200,27300,137970,3852149125,00,0.00,N,2,850, 20250428,27200,27650,27850,27050,146502,4008870725,00,0.00,N,5,-600, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index c0d0d022119b..d88a25e243cd 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 -20250430,756,756,756,756,0,0,00,0.00,Y,3,0, +20250502,756,756,756,756,0,0,00,0.00,Y,3,0, +20250430,756,756,756,756,0,0,00,0.00,Y,0,0, 20250429,756,756,756,756,0,0,00,0.00,Y,0,0, 20250428,756,756,756,756,0,0,00,0.00,N,0,0, 20250425,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 9b126862ffb6..e0e84f85fc4b 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 +20250502,76300,73400,77400,72400,51237,3894356900,00,0.00,N,2,3800, 20250430,72500,74600,74600,72100,24487,1788447250,00,0.00,N,5,-1300, 20250429,73800,73500,75000,72000,33003,2448047000,00,0.00,N,2,1000, 20250428,72800,71900,73800,70900,34452,2506151850,00,0.00,N,2,900, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index e5233f60e4f0..7d975f72ccb4 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 +20250502,719,751,797,703,612430,445907913,00,0.00,N,5,-30, 20250430,749,809,809,749,400639,308242066,00,0.00,N,5,-48, 20250429,797,785,800,779,102620,80983492,00,0.00,N,2,10, 20250428,787,782,799,773,194903,153876357,00,0.00,N,2,5, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index b5ecb5d131b7..e79f470d4572 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 +20250502,28550,27900,28700,27600,30133,855388175,00,0.00,N,2,650, 20250430,27900,28850,28850,27550,23025,642386950,00,0.00,N,5,-550, 20250429,28450,28300,28900,28150,27875,796596750,00,0.00,N,2,500, 20250428,27950,29050,29050,27800,31134,876397400,00,0.00,N,5,-800, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 26b450d73c86..e83c2cbb9bb0 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 +20250502,12100,12140,12200,12010,49581,600944560,00,0.00,N,3,0, 20250430,12100,12300,12370,12020,80114,971381910,00,0.00,N,5,-240, 20250429,12340,12310,12410,12220,55932,688903125,00,0.00,N,2,80, 20250428,12260,12550,12670,12240,87225,1081609925,00,0.00,N,5,-210, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 49045dc63d8c..c77fe437a4ab 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 +20250502,277500,272000,278500,271000,198470,54745903250,00,0.00,N,2,5500, 20250430,272000,268000,272000,263500,261518,70224016000,00,0.00,N,2,2500, 20250429,269500,269500,275000,262000,299128,80733822250,00,0.00,N,2,3000, 20250428,266500,272000,273750,261500,367980,98198613500,00,0.00,N,2,1000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index f8d5796ef367..eaed308ab703 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 +20250502,2910,2950,2970,2905,124682,365324697,00,0.00,N,5,-65, 20250430,2975,2970,3000,2950,68577,203348380,00,0.00,N,2,5, 20250429,2970,2975,3015,2950,129165,382469053,00,0.00,N,5,-10, 20250428,2980,3005,3055,2980,124353,373613697,00,0.00,N,5,-40, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 4518f0bd87fc..7c5c185dfd7c 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 +20250502,3070,3100,3110,2880,1115557,3364423414,00,0.00,N,2,170, 20250430,2900,2895,3070,2785,577000,1709518258,00,0.00,N,2,5, 20250429,2895,2780,3150,2600,622238,1802903491,00,0.00,N,2,110, 20250428,2785,2860,2970,2760,257073,731280056,00,0.00,N,5,-140, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 66e4ccddcadb..b93b9368775c 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 +20250502,9930,9590,9950,9520,122819,1212826740,00,0.00,N,2,340, 20250430,9590,9530,9680,9440,106945,1026773385,00,0.00,N,2,60, 20250429,9530,9470,9530,9420,16202,153765930,00,0.00,N,2,60, 20250428,9470,9500,9530,9410,20655,195149855,00,0.00,N,5,-30, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index e4513d7b1a0a..ffa0df8e9265 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 +20250502,1002,997,1007,995,358193,358435578,00,0.00,N,2,6, 20250430,996,1003,1006,995,273256,272825042,00,0.00,N,5,-7, 20250429,1003,1003,1010,991,288980,289252456,00,0.00,N,2,9, 20250428,994,1015,1024,993,649715,654444932,00,0.00,N,5,-27, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 75114fd6e02b..eba07eb8f292 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 +20250502,26150,26050,26600,25750,18365,481758425,00,0.00,N,2,100, 20250430,26050,26100,26400,25950,2363,61769200,00,0.00,N,5,-50, 20250429,26100,25950,26300,25850,1458,38055550,00,0.00,N,2,150, 20250428,25950,25800,26200,25800,2150,55594925,00,0.00,N,5,-250, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index b644a5e6c0f0..733a6b29f410 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 +20250502,6420,6410,6490,6350,37662,242953050,00,0.00,N,3,0, 20250430,6420,6600,6600,6400,62025,402962675,00,0.00,N,5,-120, 20250429,6540,6440,6690,6330,147466,954267200,00,0.00,N,2,100, 20250428,6440,6510,6580,6320,125592,805764130,00,0.00,N,5,-50, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 89779f4e8373..27bd577c4d5a 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 +20250502,306,306,309,304,89817,27497975,00,0.00,N,3,0, 20250430,306,312,316,306,120871,37479258,00,0.00,N,5,-6, 20250429,312,310,316,310,66727,20879970,00,0.00,N,2,2, 20250428,310,307,316,306,178600,55557462,00,0.00,N,2,3, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 4d6a47019d61..83ff177962b2 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 +20250502,30300,29400,30750,28800,2006871,60132429250,00,0.00,N,2,400, 20250430,29900,30250,30300,29000,2903952,86219190150,00,0.00,N,5,-900, 20250429,30800,29700,31250,28800,4570254,137833904900,00,0.00,N,2,700, 20250428,30100,30400,30950,29750,3394346,102810406275,00,0.00,N,2,300, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index f022a12ffd89..b79177c47fcb 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 +20250502,8100,8250,8340,8060,106491,863633875,00,0.00,N,5,-240, 20250430,8340,8280,8530,8190,160479,1344050195,00,0.00,N,2,80, 20250429,8260,8220,8260,8130,82645,678398095,00,0.00,N,2,130, 20250428,8130,8150,8250,8070,59787,487649860,00,0.00,N,2,10, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 1f0988fc59de..f9666c91d278 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 +20250502,95500,93700,96900,93700,6676,639519700,00,0.00,N,2,100, 20250430,95400,93100,95800,93100,9328,887856700,00,0.00,N,3,0, 20250429,95400,92800,96500,92500,11028,1046729950,00,0.00,N,2,2900, 20250428,92500,93100,94500,92500,5431,508716400,00,0.00,N,5,-1900, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index a4128e766c5c..2dd0a0e80316 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 +20250502,2315,2315,2340,2260,20456,47400435,00,0.00,N,3,0, 20250430,2315,2290,2315,2230,40568,91766900,00,0.00,N,2,25, 20250429,2290,2310,2355,2280,18654,42996940,00,0.00,N,5,-5, 20250428,2295,2350,2350,2295,19977,46192590,00,0.00,N,5,-50, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 8ff62e1d01d0..cb80b1bd64dc 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 +20250502,64600,64100,64800,63900,53628,3450669500,00,0.00,N,5,-100, 20250430,64700,66200,66900,64200,122002,7921928200,00,0.00,N,5,-2100, 20250429,66800,66700,68000,65500,95826,6403191750,00,0.00,N,2,300, 20250428,66500,68600,69200,66200,135432,9114322500,00,0.00,N,5,-1600, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 083923ead589..21922b732c52 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 +20250502,3940,3930,4010,3880,93720,370188885,00,0.00,N,2,5, 20250430,3935,4080,4080,3920,300782,1190949096,00,0.00,N,5,-125, 20250429,4060,4050,4130,4020,185749,757496295,00,0.00,N,2,70, 20250428,3990,4140,4150,3980,247562,1003303381,00,0.00,N,5,-150, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 0d9998177507..61fbbe490f0e 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 +20250502,210500,210000,214500,207500,370384,78255961250,00,0.00,N,2,7000, 20250430,203500,205500,207000,197500,301079,60554880850,00,0.00,N,2,500, 20250429,203000,191000,206500,190900,557802,111646159500,00,0.00,N,2,15600, 20250428,187400,191100,191200,187000,235095,44279473450,00,0.00,N,5,-4900, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index de15e9c40a39..7048278aec22 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 +20250502,783000,797000,802000,773000,16028,12579816000,00,0.00,N,5,-15000, 20250430,798000,765000,809000,765000,51452,40990100500,00,0.00,N,2,12000, 20250429,786000,800000,800000,773000,23178,18190584000,00,0.00,N,2,14000, 20250428,772000,715000,791000,715000,44378,33987603000,00,0.00,N,2,58000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index c23c486a09c8..7449ebe144b9 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 +20250502,14610,14510,14790,14510,3540289,51896906205,00,0.00,N,2,40, 20250430,14570,15000,15060,14400,7953329,116098727540,00,0.00,N,5,-400, 20250429,14970,15150,15150,14640,8316655,123841406035,00,0.00,N,5,-180, 20250428,15150,14980,15720,14800,24860498,381510832085,00,0.00,N,2,430, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index c819cf3da24a..82316882ea56 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 +20250502,590,593,599,580,248724,146477592,00,0.00,N,5,-3, 20250430,593,604,620,584,350903,209171913,00,0.00,N,5,-11, 20250429,604,592,605,583,335718,199073436,00,0.00,N,2,12, 20250428,592,620,628,586,495724,296817259,00,0.00,N,5,-28, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 4fc00ccaead7..dc3bfd36d39c 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 +20250502,5190,5190,5240,5140,11114,57563570,00,0.00,N,3,0, 20250430,5190,5180,5230,5110,15297,79217010,00,0.00,N,2,40, 20250429,5150,5130,5200,5090,23732,121885800,00,0.00,N,2,20, 20250428,5130,5180,5240,5000,31357,159530700,00,0.00,N,5,-50, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index bcf14174a12d..2481631c7c17 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 +20250502,807,805,811,789,117870,94677931,00,0.00,N,2,2, 20250430,805,792,812,785,185694,148679838,00,0.00,N,2,13, 20250429,792,792,798,788,97544,77210632,00,0.00,N,3,0, 20250428,792,800,808,792,128098,102109992,00,0.00,N,5,-16, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 5f0f03702d0d..522de8fa5fd7 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 +20250502,2655,2650,2685,2640,3562,9468615,00,0.00,N,2,5, 20250430,2650,2800,2800,2650,8788,23576850,00,0.00,N,5,-20, 20250429,2670,2700,2895,2670,9650,26246740,00,0.00,N,5,-30, 20250428,2700,2670,2900,2670,10245,28089780,00,0.00,N,5,-15, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 92529022edcd..f0a8828a86fa 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 +20250502,1888,1882,1894,1882,9120,17221343,00,0.00,N,2,6, 20250430,1882,1884,1887,1882,169235,318800049,00,0.00,N,5,-4, 20250429,1886,1892,1892,1884,76662,144593592,00,0.00,N,5,-6, 20250428,1892,1892,1893,1890,186885,353429148,00,0.00,N,2,1, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 04129e52eb32..5cf4a255480d 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 +20250502,6260,6310,6430,6170,79165,497705485,00,0.00,N,2,50, 20250430,6210,6290,6360,6120,90178,560542090,00,0.00,N,5,-60, 20250429,6270,6540,6760,6180,169974,1102023970,00,0.00,N,5,-260, 20250428,6530,6960,7000,6520,138915,922766985,00,0.00,N,5,-430, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 4653f4a767e1..b5087c714f47 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 +20250502,1203,1208,1214,1188,33593,40383462,00,0.00,N,2,6, 20250430,1197,1217,1217,1144,23812,28562907,00,0.00,N,5,-13, 20250429,1210,1215,1215,1191,24649,29705390,00,0.00,N,2,4, 20250428,1206,1189,1230,1176,28359,33758116,00,0.00,N,2,28, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 3626c006c301..2e07e186c6b6 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 -20250430,545,545,545,545,0,0,00,0.00,Y,3,0, +20250502,545,545,545,545,0,0,00,0.00,Y,3,0, +20250430,545,545,545,545,0,0,00,0.00,Y,0,0, 20250429,545,545,545,545,0,0,00,0.00,Y,0,0, 20250428,545,545,545,545,0,0,00,0.00,N,0,0, 20250425,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index ec39de760104..6ef2b4ebc9e3 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 +20250502,172100,166600,173500,166300,395474,67598564000,00,0.00,N,2,5400, 20250430,166700,166500,168200,163600,378256,62670455850,00,0.00,N,2,300, 20250429,166400,163800,169700,161100,472470,78142206950,00,0.00,N,5,-100, 20250428,166500,164400,169200,161300,624791,103145482550,00,0.00,N,2,3000, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 92c6da7a29aa..4ae0b76aaf53 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 +20250502,4050,4060,4115,4040,74493,303204925,00,0.00,N,5,-10, 20250430,4060,4110,4145,4050,106018,432328250,00,0.00,N,5,-50, 20250429,4110,4130,4165,4110,87640,362183192,00,0.00,N,5,-15, 20250428,4125,4205,4210,4110,133724,555069902,00,0.00,N,5,-80, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index c9d12359a34b..def013746aff 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 +20250502,4145,4080,4285,4050,526472,2196619395,00,0.00,N,5,-200, 20250430,4345,4345,4425,4180,412900,1760119603,00,0.00,N,2,10, 20250429,4335,4190,4370,4160,229057,972839752,00,0.00,N,2,130, 20250428,4205,4090,4215,3990,348626,1430934576,00,0.00,N,2,150, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 55f5a8a79cf2..9e8b9fbc7581 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 +20250502,7790,7900,7940,7770,85073,664883350,00,0.00,N,5,-110, 20250430,7900,8260,8270,7880,189376,1517344225,00,0.00,N,5,-270, 20250429,8170,8260,8310,8000,381041,3093961145,00,0.00,N,2,310, 20250428,7860,7990,8040,7830,125129,990937300,00,0.00,N,5,-170, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 703e37ba6e09..72e8c2741566 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 +20250502,4510,5800,6550,4440,5854653,31720707787,00,0.00,N,5,-990, 20250430,5500,5860,6070,5070,2535571,13815304245,00,0.00,N,5,-240, 20250429,5740,6620,7950,5660,10112976,72145187985,00,0.00,N,5,-850, 20250428,6590,6960,7010,6310,1784741,11831397965,00,0.00,N,5,-380, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 72d72c71eff5..967c50c1a451 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 +20250502,18200,18350,18350,18070,10518,191808410,00,0.00,N,2,70, 20250430,18130,18340,18500,18090,20637,376846575,00,0.00,N,5,-210, 20250429,18340,18600,18600,18130,25937,474539685,00,0.00,N,5,-240, 20250428,18580,18390,18680,18330,44029,814541910,00,0.00,N,2,210, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 0daf19c71e1f..bd20b56f2360 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 +20250502,3710,3555,3740,3555,547341,2019864324,00,0.00,N,2,125, 20250430,3585,3560,3600,3525,181018,644350452,00,0.00,N,2,20, 20250429,3565,3630,3655,3555,329847,1185402927,00,0.00,N,5,-75, 20250428,3640,3635,3675,3605,370926,1349313631,00,0.00,N,2,5, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 327814958f98..2abb21121720 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 +20250502,52100,53000,53500,52000,164757,8670341250,00,0.00,N,2,100, 20250430,52000,51500,52100,51500,86172,4473052350,00,0.00,N,2,100, 20250429,51900,52300,52400,51000,247492,12811412350,00,0.00,N,5,-200, 20250428,52100,52300,53200,52000,169353,8874482400,00,0.00,N,5,-300, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index eba1cf8b2127..f3cad3c1a44c 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 +20250502,3395,3260,3485,3225,364329,1231767155,00,0.00,N,2,90, 20250430,3305,3425,3435,3260,369929,1231408762,00,0.00,N,5,-120, 20250429,3425,3515,3670,3380,512556,1791562129,00,0.00,N,5,-75, 20250428,3500,3630,3700,3500,332666,1185885202,00,0.00,N,5,-130, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 4f07486b3387..7d359e1f6df1 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 +20250502,2125,2510,2570,2110,1589882,3580771906,00,0.00,N,5,-190, 20250430,2315,2330,2425,2235,596630,1406934553,00,0.00,N,2,10, 20250429,2305,2230,2325,2220,410687,940261012,00,0.00,N,2,100, 20250428,2205,2300,2300,2205,366951,822262594,00,0.00,N,5,-75, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 76e94266b29c..388f393b3c33 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 +20250502,5800,5760,5820,5750,20935,121288810,00,0.00,N,2,30, 20250430,5770,5750,5780,5710,38938,223413740,00,0.00,N,2,20, 20250429,5750,5750,5770,5680,13122,75190070,00,0.00,N,2,20, 20250428,5730,5730,5750,5710,7452,42644870,00,0.00,N,3,0, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index f6125219f8c3..076b8b2ffa9b 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 +20250502,138600,138000,139500,138000,68390,9492686800,00,0.00,N,5,-1000, 20250430,139600,140500,142400,138400,108811,15187386800,00,0.00,N,5,-1600, 20250429,141200,141700,142050,138200,106933,15023346400,00,0.00,N,5,-400, 20250428,141600,141400,142500,140400,66345,9388627650,00,0.00,N,5,-300, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index bff2b8338810..309703836b37 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 +20250502,2325,1661,2420,1648,69518802,151554873100,00,0.00,N,2,359, 20250430,1966,1633,1966,1616,12607586,24241330685,00,0.00,N,1,453, 20250429,1513,1669,1710,1466,2956755,4583145505,00,0.00,N,5,-137, 20250428,1650,1964,1972,1646,2602541,4624238721,00,0.00,N,5,-171, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 873c6d9d0548..e353f0952662 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 +20250502,704,739,746,667,1718993,1210063290,00,0.00,N,5,-71, 20250430,775,755,796,739,1165797,891518897,00,0.00,N,2,30, 20250429,745,786,794,734,1084882,819138807,00,0.00,N,5,-50, 20250428,795,820,855,792,672737,545034559,00,0.00,N,5,-25, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 9f9db082069b..d7b4dbb9196b 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 +20250502,3155,3135,3190,3100,595248,1872759146,00,0.00,N,2,10, 20250430,3145,3210,3645,3140,6003113,20244300852,00,0.00,N,5,-60, 20250429,3205,3125,3220,3120,245711,781989300,00,0.00,N,2,75, 20250428,3130,3185,3220,3115,317799,1001225127,00,0.00,N,5,-70, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 4a06e26bc7ae..8b198a7f550a 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 +20250502,60100,60100,60600,59400,49053,2944534150,00,0.00,N,5,-200, 20250430,60300,61600,62100,59900,104565,6336308150,00,0.00,N,5,-1700, 20250429,62000,62300,62800,61600,84699,5255563700,00,0.00,N,2,100, 20250428,61900,63600,64300,61600,90934,5683474100,00,0.00,N,5,-1800, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index d058c2bcf0a4..ab75600828f7 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 +20250502,18250,18180,18300,18060,1027760,18662534575,00,0.00,N,5,-10, 20250430,18260,18300,18360,18010,1455242,26388990580,00,0.00,N,2,10, 20250429,18250,18600,18630,18200,2031119,37265545285,00,0.00,N,5,-410, 20250428,18660,18770,18800,18610,1110071,20730984150,00,0.00,N,5,-160, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index aa00fb308a6a..c896fde12326 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 +20250502,42450,42350,42700,41650,36691,1544395200,00,0.00,N,5,-350, 20250430,42800,43400,43400,42200,51204,2193044575,00,0.00,N,5,-550, 20250429,43350,43550,43750,43050,36273,1572292250,00,0.00,N,2,500, 20250428,42850,43100,43650,42800,26077,1124179675,00,0.00,N,5,-400, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index d76edbbe859e..f7d8de278a41 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 +20250502,4500,4495,4510,4380,74558,332044010,00,0.00,N,2,5, 20250430,4495,4480,4590,4360,133525,594428290,00,0.00,N,5,-40, 20250429,4535,4465,4570,4305,113871,505201550,00,0.00,N,2,70, 20250428,4465,4615,4660,4230,183838,832951767,00,0.00,N,5,-125, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 52d091be0268..baf8cc9b96ac 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 +20250502,2110,2155,2155,2105,38498,81571962,00,0.00,N,5,-45, 20250430,2155,2135,2155,2110,65588,139904760,00,0.00,N,5,-5, 20250429,2160,2130,2160,2115,49643,106137855,00,0.00,N,2,20, 20250428,2140,2145,2165,2130,33971,72836261,00,0.00,N,5,-10, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index ccf3cea1a2c5..8c78460d90c4 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 +20250502,474,471,490,460,298500,141201444,00,0.00,N,5,-4, 20250430,478,489,498,470,560113,267951880,00,0.00,N,5,-10, 20250429,488,493,502,486,368671,181199982,00,0.00,N,5,-5, 20250428,493,505,509,488,670261,331883845,00,0.00,N,5,-12, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 60c3dda16a60..b8409d8fa645 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 +20250502,4095,4300,4445,4005,837534,3531769783,00,0.00,N,2,190, 20250430,3905,4130,4130,3905,187133,747401157,00,0.00,N,5,-235, 20250429,4140,4305,4305,4060,205948,847542597,00,0.00,N,5,-60, 20250428,4200,4200,4400,4160,534294,2277183778,00,0.00,N,2,70, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 043fddf40a12..80a637df5ec5 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 +20250502,1653,1640,1694,1637,158242,264535729,00,0.00,N,2,16, 20250430,1637,1634,1700,1631,108608,179673082,00,0.00,N,5,-13, 20250429,1650,1586,1700,1575,187372,305943630,00,0.00,N,2,49, 20250428,1601,1670,1690,1601,243641,397686138,00,0.00,N,5,-71, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index ff31c4c59b79..4afed9e99bfd 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 +20250502,845,844,855,825,117153,98604169,00,0.00,N,5,-1, 20250430,846,860,869,840,283386,240222746,00,0.00,N,5,-13, 20250429,859,858,869,851,215235,185299522,00,0.00,N,2,1, 20250428,858,869,872,842,231356,197275057,00,0.00,N,5,-11, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 59f434b2e0f7..cd8a3dacde1a 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 +20250502,94100,90000,96700,87700,24254,2236155300,00,0.00,N,2,200, 20250430,93900,95900,96000,91000,28885,2694435600,00,0.00,N,5,-2500, 20250429,96400,83500,99900,83100,128311,12200686400,00,0.00,N,2,12900, 20250428,83500,84200,84500,82700,9124,761898700,00,0.00,N,5,-700, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 877c09d50ab8..e870d4567260 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 +20250502,2250,2265,2285,2185,856266,1917905742,00,0.00,N,5,-85, 20250430,2335,2295,2420,2275,1997765,4668422038,00,0.00,N,2,20, 20250429,2315,2340,2355,2275,789983,1826876827,00,0.00,N,5,-15, 20250428,2330,2440,2445,2300,1323158,3122928251,00,0.00,N,5,-55, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index c9e4adb54cae..7db2ca290a02 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 +20250502,14760,14860,14950,14650,26996,400169760,00,0.00,N,5,-100, 20250430,14860,15180,15250,14780,53500,798839515,00,0.00,N,5,-380, 20250429,15240,15200,15410,14400,76589,1164802510,00,0.00,N,2,50, 20250428,15190,15660,15830,15160,66190,1019880045,00,0.00,N,5,-460, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index a679017d8724..81d29c2ebd8a 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 +20250502,10090,10070,10140,9900,15487,155762575,00,0.00,N,2,90, 20250430,10000,10020,10040,9820,36432,361217810,00,0.00,N,5,-20, 20250429,10020,10100,10100,9940,12216,122188745,00,0.00,N,2,20, 20250428,10000,10120,10180,9990,16643,167006275,00,0.00,N,5,-120, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index e17418dc4710..168924728d36 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 +20250502,3150,2730,3470,2725,22098513,70390679709,00,0.00,N,2,425, 20250430,2725,2810,2930,2685,2571908,7240508631,00,0.00,N,5,-115, 20250429,2840,2560,3190,2465,20393382,59348703892,00,0.00,N,2,360, 20250428,2480,2470,2550,2430,358940,900115296,00,0.00,N,3,0, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index fabe9a950adb..0a2d62fb7b2e 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 +20250502,3000,3200,3270,2975,565536,1741176749,00,0.00,N,5,-45, 20250430,3045,3060,3065,3000,116520,353380099,00,0.00,N,2,15, 20250429,3030,3020,3070,2995,145943,441298710,00,0.00,N,3,0, 20250428,3030,3025,3075,2990,150983,458576475,00,0.00,N,2,5, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index e813f67c9da6..8034ecf15dc5 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 +20250502,22750,23000,23150,22500,27887,635351050,00,0.00,N,5,-50, 20250430,22800,22700,23450,22400,93437,2135605550,00,0.00,N,2,300, 20250429,22500,22300,22550,22050,21026,469246825,00,0.00,N,2,250, 20250428,22250,22400,22550,22000,32561,723430575,00,0.00,N,5,-100, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index fa96dd00628f..b086d64144fb 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 +20250502,116200,117700,119200,116200,64830,7591423600,00,0.00,N,5,-2600, 20250430,118800,117600,119400,117100,53991,6377321950,00,0.00,N,5,-100, 20250429,118900,118100,119600,117500,53254,6321804250,00,0.00,N,2,800, 20250428,118100,118100,119400,117700,33536,3968838450,00,0.00,N,5,-900, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 7087d2d2ca8c..ac0c3a7770a7 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 +20250502,101600,101100,102500,100400,121809,12373165250,00,0.00,N,5,-500, 20250430,102100,102100,102900,99900,143814,14594078550,00,0.00,N,5,-100, 20250429,102200,102100,103000,101000,171688,17467757000,00,0.00,N,5,-600, 20250428,102800,103900,106100,102100,131546,13626674800,00,0.00,N,5,-1600, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 45e28786b679..a2fddf6f6a2a 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 +20250502,3430,3535,3535,3425,39323,135694698,00,0.00,N,5,-55, 20250430,3485,3635,3635,3480,38748,135968685,00,0.00,N,5,-105, 20250429,3590,3565,3650,3500,39534,139999303,00,0.00,N,2,55, 20250428,3535,3615,3680,3520,53574,192016799,00,0.00,N,5,-75, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 092839f0cf99..2cff985f6f72 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 +20250502,1349,1355,1387,1326,2196360,2964119046,00,0.00,N,5,-16, 20250430,1365,1390,1420,1357,2048273,2835780531,00,0.00,N,5,-22, 20250429,1387,1394,1407,1364,1987104,2752919649,00,0.00,N,5,-11, 20250428,1398,1439,1439,1384,3373211,4752601782,00,0.00,N,5,-41, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 5a90faaa0c61..616d60ff9016 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 +20250502,1270,1288,1290,1266,158779,202144606,00,0.00,N,5,-20, 20250430,1290,1255,1300,1248,228961,291766212,00,0.00,N,2,35, 20250429,1255,1224,1255,1224,87572,108211972,00,0.00,N,2,24, 20250428,1231,1268,1270,1226,130100,161414247,00,0.00,N,5,-37, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index c538882e5d56..0f4f9114d5a1 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 +20250502,498,498,498,488,469691,230857614,00,0.00,N,5,-9, 20250430,507,532,532,500,1632381,829057621,00,0.00,N,5,-41, 20250429,548,527,589,510,10366013,5744201428,00,0.00,N,2,1, 20250428,547,565,637,500,34400652,19532111692,00,0.00,N,2,31, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index b039c4aad15f..36fc74880bbb 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 +20250502,4480,4435,4630,4435,76159,345099745,00,0.00,N,2,45, 20250430,4435,4410,4625,4410,24379,108502395,00,0.00,N,5,-10, 20250429,4445,4415,4655,4400,67182,302366422,00,0.00,N,2,35, 20250428,4410,4500,4580,4325,109756,490072178,00,0.00,N,2,90, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index cdd9729a9d90..d417ec9a4c20 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 +20250502,1496,1510,1510,1420,35006,51804846,00,0.00,N,5,-1, 20250430,1497,1507,1514,1491,16463,24631712,00,0.00,N,5,-10, 20250429,1507,1496,1510,1493,4676,7022669,00,0.00,N,2,11, 20250428,1496,1487,1521,1487,16800,25137529,00,0.00,N,5,-14, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index de9b94c44144..43bb413a3b30 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 +20250502,4540,4585,4585,4540,11,49985,00,0.00,N,2,540, 20250430,4000,4200,4200,4000,4,16580,00,0.00,N,2,320, 20250429,3680,4490,4490,3680,16,67345,00,0.00,N,5,-265, 20250428,3945,3870,3945,3865,153,600630,00,0.00,N,2,85, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index cf31fcb3a32a..f43fe2dc3709 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 +20250502,835,825,836,825,45090,37453803,00,0.00,N,5,-2, 20250430,837,852,852,825,171765,144194130,00,0.00,N,5,-15, 20250429,852,853,859,849,135129,115182766,00,0.00,N,5,-7, 20250428,859,859,872,854,78268,67092976,00,0.00,N,5,-11, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 33a41e67ee57..ea57a44691a3 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 +20250502,57600,58000,58200,57100,4435,256115200,00,0.00,N,5,-400, 20250430,58000,58000,58800,57300,3912,225744500,00,0.00,N,5,-200, 20250429,58200,58600,59200,57500,4401,257087750,00,0.00,N,5,-400, 20250428,58600,60400,60400,58400,5514,324191350,00,0.00,N,5,-900, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index fccfc1d99db7..225a57c16fac 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 +20250502,256500,265000,266000,256000,138585,35779516750,00,0.00,N,5,-11000, 20250430,267500,259000,267500,255000,190763,49816620000,00,0.00,N,2,11000, 20250429,256500,254500,259000,253000,172236,44150332780,00,0.00,N,2,5500, 20250428,251000,248500,252000,248500,100735,25237623750,00,0.00,N,2,1000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 050a34acb8b3..99736e333fe3 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 +20250502,518,521,526,510,41889,21683503,00,0.00,N,5,-4, 20250430,522,523,523,500,116106,59734453,00,0.00,N,5,-2, 20250429,524,509,529,508,50234,26086375,00,0.00,N,2,15, 20250428,509,501,541,492,380536,195743216,00,0.00,N,2,12, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 3920773a418e..d1b5087c71bb 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 +20250502,818000,797000,822000,788000,268277,217376295500,00,0.00,N,2,21000, 20250430,797000,811000,832000,751000,509064,407934044000,00,0.00,N,5,-12000, 20250429,809000,822000,822000,795000,270124,217480454000,00,0.00,N,5,-18000, 20250428,827000,825000,845000,807000,331266,274013649000,00,0.00,N,2,3000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index f8448a5c99b6..dfb53252265b 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 +20250502,61900,61200,62100,60500,116731,7148008200,00,0.00,N,2,800, 20250430,61100,61300,62600,60500,103495,6346267100,00,0.00,N,5,-200, 20250429,61300,62400,62900,60500,222573,13603496000,00,0.00,N,5,-1100, 20250428,62400,61800,62700,61100,116594,7232526000,00,0.00,N,2,1100, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 66d72f5f9043..f238428817ba 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 -20250430,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250502,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250430,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250429,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250428,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250425,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 2b1705f02001..5fb63ab93c9b 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 +20250502,3250,3205,3315,3060,139167,454060498,00,0.00,N,2,80, 20250430,3170,3245,3295,3150,68891,219344903,00,0.00,N,5,-25, 20250429,3195,3220,3260,3165,48990,156738631,00,0.00,N,5,-30, 20250428,3225,3300,3300,3195,61729,199528747,00,0.00,N,5,-30, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 0238beb3a2c1..e237d1193888 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 +20250502,7180,7100,7190,7100,1356,9689300,00,0.00,N,2,10, 20250430,7170,7200,7230,7090,5295,37697290,00,0.00,N,5,-20, 20250429,7190,7110,7200,7070,7890,56236970,00,0.00,N,2,80, 20250428,7110,7150,7210,7110,8504,60887060,00,0.00,N,5,-40, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 41dbd573e07b..05ae68d220b1 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 +20250502,19190,19490,19600,18970,117761,2256926925,00,0.00,N,5,-50, 20250430,19240,18700,19410,18480,342993,6501424840,00,0.00,N,2,640, 20250429,18600,18430,18670,18340,112871,2093284155,00,0.00,N,2,140, 20250428,18460,17860,18610,17860,138348,2530402050,00,0.00,N,2,600, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 355fd0a0a601..ce1f46e5a296 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 +20250502,2880,2860,2895,2845,120027,344707096,00,0.00,N,5,-20, 20250430,2900,2930,2950,2875,129990,377310910,00,0.00,N,5,-30, 20250429,2930,2920,3000,2870,337316,996222795,00,0.00,N,2,65, 20250428,2865,2995,3000,2855,308947,903650768,00,0.00,N,5,-115, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 5b2890e238ee..27c65b720b0b 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 +20250502,3925,3965,3970,3910,31168,123067960,00,0.00,N,5,-40, 20250430,3965,3965,4000,3945,34221,135639467,00,0.00,N,2,5, 20250429,3960,3960,3990,3930,26898,106549835,00,0.00,N,3,0, 20250428,3960,4015,4060,3960,32503,129741407,00,0.00,N,5,-55, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 62b2cb143689..642035789e15 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 +20250502,64500,63000,64600,63000,31932,2050358050,00,0.00,N,2,1000, 20250430,63500,62800,63700,62500,27554,1740005500,00,0.00,N,2,100, 20250429,63400,63400,64200,63000,22081,1405118000,00,0.00,N,2,400, 20250428,63000,62600,63400,62000,26471,1662236200,00,0.00,N,5,-300, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 0a1c9e189c2c..ef13b9507cc8 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 +20250502,6460,6470,6480,6440,16075,103693505,00,0.00,N,5,-20, 20250430,6480,6470,6520,6450,22885,148315950,00,0.00,N,3,0, 20250429,6480,6470,6490,6460,12925,83626520,00,0.00,N,2,10, 20250428,6470,6500,6510,6420,16689,107645040,00,0.00,N,5,-30, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index ee568c46389b..f5141548c487 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 +20250502,1302,1322,1342,1302,438629,575794813,00,0.00,N,5,-7, 20250430,1309,1317,1319,1304,296155,387764602,00,0.00,N,5,-6, 20250429,1315,1303,1322,1303,379481,497873973,00,0.00,N,2,3, 20250428,1312,1345,1345,1311,726139,957165667,00,0.00,N,5,-33, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 6ae7af7d4834..98062667c8f0 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 +20250502,1488,1501,1508,1478,61654,91553989,00,0.00,N,5,-12, 20250430,1500,1523,1523,1490,90323,135464249,00,0.00,N,5,-15, 20250429,1515,1506,1525,1506,110151,166943156,00,0.00,N,2,10, 20250428,1505,1515,1534,1504,132286,200213405,00,0.00,N,5,-24, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 9b9448eb0904..32750fc51ce0 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 +20250502,1181,1192,1198,1180,131937,156326026,00,0.00,N,5,-8, 20250430,1189,1172,1207,1170,269334,319550533,00,0.00,N,2,19, 20250429,1170,1260,1279,1120,891141,1052509326,00,0.00,N,5,-90, 20250428,1260,1397,1398,1248,554065,712522902,00,0.00,N,5,-137, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 35a85cb8b30a..db1f495782c1 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 +20250502,28750,28650,29200,28600,26787,773349000,00,0.00,N,5,-150, 20250430,28900,28950,29200,28450,43850,1260700475,00,0.00,N,5,-50, 20250429,28950,28550,29200,27950,71729,2057305725,00,0.00,N,2,300, 20250428,28650,29400,29400,28600,58254,1681205275,00,0.00,N,5,-600, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index c4e09486db78..5ccb437873d9 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 +20250502,2330,2360,2360,2315,26398,61287910,00,0.00,N,5,-5, 20250430,2335,2375,2375,2315,32415,75805806,00,0.00,N,5,-25, 20250429,2360,2350,2360,2335,16277,38274635,00,0.00,N,2,30, 20250428,2330,2360,2385,2320,50600,118567605,00,0.00,N,5,-40, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 4eea7c140544..9421f205faf0 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 +20250502,2855,2950,2950,2830,189566,544170950,00,0.00,N,5,-95, 20250430,2950,3030,3030,2915,276157,820476370,00,0.00,N,5,-35, 20250429,2985,2995,3075,2970,270842,813221365,00,0.00,N,2,25, 20250428,2960,2990,3000,2945,166707,495408270,00,0.00,N,5,-45, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index b39bf1781075..897724a7112b 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 +20250502,2945,2615,3125,2615,2704674,7855742664,00,0.00,N,5,-405, 20250430,3350,3130,3500,3115,4270750,14346503243,00,0.00,N,2,370, 20250429,2980,3150,3180,2950,1084954,3261222226,00,0.00,N,5,-170, 20250428,3150,3400,3450,3110,711241,2306549211,00,0.00,N,5,-165, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 90ff4fe9f4a4..c86485e10cac 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 +20250502,1970,2050,2075,1942,182159,359131060,00,0.00,N,5,-80, 20250430,2050,1922,2100,1914,443327,887918029,00,0.00,N,2,136, 20250429,1914,1863,2010,1851,144706,278916379,00,0.00,N,2,64, 20250428,1850,1800,1941,1800,197837,369246292,00,0.00,N,2,36, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 8451a91dce00..2d939471d63f 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 +20250502,3970,4000,4035,3970,29352,117447220,00,0.00,N,2,10, 20250430,3960,4020,4025,3950,24862,99064890,00,0.00,N,5,-60, 20250429,4020,3940,4030,3910,72408,288341502,00,0.00,N,2,80, 20250428,3940,3935,3970,3920,23059,90834825,00,0.00,N,2,5, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index afee962b99aa..a25e767d9bde 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,25050,23600,26800,22550,2439954,60977097650,00,0.00,N,5,-500, 20250430,25550,24000,26300,22300,3909483,98376665950,00,0.00,N,2,1650, 20250429,23900,23000,26950,22000,3510434,86578227575,00,0.00,N,2,1250, 20250428,22650,22900,24400,21950,801599,18446135650,00,0.00,N,5,-200, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 497fcd6ad4bf..40e3ad557f84 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 +20250502,1147,1166,1175,1140,156385,179469554,00,0.00,N,5,-19, 20250430,1166,1173,1184,1166,145794,170861167,00,0.00,N,5,-18, 20250429,1184,1199,1229,1181,126577,151291095,00,0.00,N,5,-15, 20250428,1199,1241,1254,1193,188362,227994608,00,0.00,N,5,-42, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 387950d90ca2..32eb4751552c 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 +20250502,1765,1704,1806,1660,442658,768545729,00,0.00,N,2,61, 20250430,1704,1641,1800,1621,585216,989179685,00,0.00,N,2,54, 20250429,1650,1800,1800,1605,822796,1391609707,00,0.00,N,5,-153, 20250428,1803,1886,1925,1766,797244,1490428989,00,0.00,N,5,-83, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 2edb75c390c5..30bd7dc4bb11 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 +20250502,3370,3355,3400,3320,51255,172122130,00,0.00,N,2,5, 20250430,3365,3405,3405,3345,55706,187637701,00,0.00,N,5,-45, 20250429,3410,3405,3415,3340,51612,174273290,00,0.00,N,2,15, 20250428,3395,3415,3430,3365,94340,320555258,00,0.00,N,5,-20, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 3eb5939db197..ef6a8f46c893 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 +20250502,4025,4035,4085,4000,12652,51189166,00,0.00,N,5,-10, 20250430,4035,4095,4095,4030,21182,86022259,00,0.00,N,2,5, 20250429,4030,4065,4090,3985,41309,166457780,00,0.00,N,5,-35, 20250428,4065,4065,4100,4025,16780,68020972,00,0.00,N,2,20, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 953a1959c8b2..0b201d9ef96b 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 +20250502,17710,17460,17820,16550,39972,704793645,00,0.00,N,2,240, 20250430,17470,17820,17820,17430,42446,743420145,00,0.00,N,5,-340, 20250429,17810,17480,17840,17300,81352,1430374670,00,0.00,N,2,330, 20250428,17480,17420,17640,17220,107762,1877239100,00,0.00,N,5,-150, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 397a759581a4..7130f3a53656 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 +20250502,7200,6850,7230,6800,1123381,7980956850,00,0.00,N,2,160, 20250430,7040,6820,7040,6630,941324,6464869260,00,0.00,N,2,150, 20250429,6890,6670,7040,6580,1788056,12247208240,00,0.00,N,2,390, 20250428,6500,6930,7000,6420,940860,6230064550,00,0.00,N,5,-490, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 33baf1cf77db..30943974051e 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 +20250502,2480,2525,2570,2405,119522,294021390,00,0.00,N,5,-135, 20250430,2615,2570,2615,2480,69087,176523608,00,0.00,N,2,45, 20250429,2570,2445,2645,2445,120890,308240050,00,0.00,N,2,125, 20250428,2445,2685,2685,2410,197529,491280676,00,0.00,N,5,-240, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 8d09924f5660..079fdd64ff4a 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 +20250502,3530,3550,3595,3530,8084,28773767,00,0.00,N,5,-60, 20250430,3590,3575,3590,3520,8853,31435459,00,0.00,N,2,15, 20250429,3575,3575,3575,3485,17394,61437456,00,0.00,N,5,-15, 20250428,3590,3595,3610,3525,11693,41691525,00,0.00,N,5,-5, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 4be4ed6f7db6..ac94ae6154d5 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 +20250502,1184,1411,1476,1184,15063134,19886319557,00,0.00,N,5,-177, 20250430,1361,1376,1392,1330,4968682,6730195862,00,0.00,N,5,-30, 20250429,1391,1380,1637,1368,46043153,69985547766,00,0.00,N,2,5, 20250428,1386,1457,1487,1377,4970905,7095741255,00,0.00,N,5,-58, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 5b5feb64f0f2..37b141c24e5a 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 +20250502,1563,1590,1591,1563,122194,192220226,00,0.00,N,5,-25, 20250430,1588,1595,1611,1577,159120,252294554,00,0.00,N,5,-23, 20250429,1611,1639,1639,1583,104877,168325956,00,0.00,N,2,28, 20250428,1583,1615,1633,1578,342459,544517789,00,0.00,N,5,-41, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 453665a8b805..1425d2b5ef68 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 -20250430,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, +20250502,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, +20250430,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, 20250429,6040,6040,6040,6040,0,0,00,0.00,Y,0,-24160, 20250428,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250425,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index bc5ff61480a4..4c54cf6d61a9 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 +20250502,4680,4720,4760,4680,256232,1210149115,00,0.00,N,5,-70, 20250430,4750,4710,4760,4695,186693,881961135,00,0.00,N,2,10, 20250429,4740,4635,4770,4625,241025,1139176186,00,0.00,N,2,105, 20250428,4635,4650,4695,4625,186755,869122166,00,0.00,N,5,-20, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index b81409c960ae..be5135fb3558 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 +20250502,4745,4835,4865,4715,234900,1120763963,00,0.00,N,5,-175, 20250430,4920,5030,5070,4855,185154,916656094,00,0.00,N,5,-20, 20250429,4940,4895,5020,4850,104578,517021220,00,0.00,N,2,45, 20250428,4895,5030,5080,4860,194616,957822442,00,0.00,N,5,-135, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 790f0ea6a668..6be990d1cb56 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 +20250502,1821,1894,1970,1815,3897383,7386942171,00,0.00,N,2,18, 20250430,1803,1918,1936,1773,2884062,5263047191,00,0.00,N,5,-134, 20250429,1937,1960,2230,1931,13518327,28284600810,00,0.00,N,5,-16, 20250428,1953,2170,2170,1950,2529549,5072608898,00,0.00,N,5,-237, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index a4268766874d..1ed31086a7d2 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 +20250502,3510,3445,3525,3440,123236,429499979,00,0.00,N,2,65, 20250430,3445,3510,3510,3440,75531,260867115,00,0.00,N,5,-45, 20250429,3490,3475,3500,3460,71583,249028215,00,0.00,N,2,15, 20250428,3475,3530,3530,3465,81161,283049360,00,0.00,N,5,-25, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index a9e3a3e5bd2f..138c16087546 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 +20250502,4825,4820,4860,4820,4649,22510245,00,0.00,N,2,5, 20250430,4820,4825,4855,4810,13489,65255015,00,0.00,N,5,-5, 20250429,4825,4830,4845,4805,4012,19326590,00,0.00,N,5,-5, 20250428,4830,4830,4850,4795,3581,17249090,00,0.00,N,3,0, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 0b62f4b794e8..f6f2a9edf72a 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 +20250502,4595,4650,4650,4555,61167,280399814,00,0.00,N,5,-15, 20250430,4610,4660,4685,4610,67615,313177371,00,0.00,N,5,-50, 20250429,4660,4700,4700,4615,77512,361645230,00,0.00,N,5,-10, 20250428,4670,4760,4760,4625,254000,1187599155,00,0.00,N,5,-65, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 60b3df50575a..17865971f7c2 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 +20250502,27750,27300,28100,27300,143799,3994190050,00,0.00,N,2,500, 20250430,27250,27900,28000,26900,261689,7112704600,00,0.00,N,5,-850, 20250429,28100,27400,28450,26550,374409,10433137825,00,0.00,N,2,750, 20250428,27350,28900,28900,27250,297306,8265328100,00,0.00,N,5,-900, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 2b522c8fd133..80d87dd2e032 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 +20250502,115200,114200,116500,114100,34151,3951453050,00,0.00,N,5,-500, 20250430,115700,116100,117300,113500,47716,5485258800,00,0.00,N,5,-1200, 20250429,116900,117500,119300,115800,29395,3443478650,00,0.00,N,5,-600, 20250428,117500,119600,121100,116400,39896,4704557850,00,0.00,N,5,-2900, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 232257a1b836..9e6bac98a58c 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 +20250502,5190,5660,5700,5190,165810,902113515,00,0.00,N,5,-340, 20250430,5530,5700,5820,5480,238559,1348697120,00,0.00,N,5,-190, 20250429,5720,5550,5900,5530,335693,1921973090,00,0.00,N,2,160, 20250428,5560,5780,5880,5550,204069,1146392650,00,0.00,N,5,-260, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index e655d8717dba..49582fb29af7 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 +20250502,2445,2485,2495,2360,114110,278205712,00,0.00,N,5,-40, 20250430,2485,2480,2505,2460,37048,92093730,00,0.00,N,5,-10, 20250429,2495,2435,2505,2420,40825,101079125,00,0.00,N,2,50, 20250428,2445,2440,2490,2425,35070,86316717,00,0.00,N,2,5, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index accf5134b395..88b86cdff555 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 +20250502,33050,32550,33050,32200,8717,284651725,00,0.00,N,2,350, 20250430,32700,33300,33400,32650,14747,484833950,00,0.00,N,5,-1150, 20250429,33850,33250,33850,33200,11454,384387400,00,0.00,N,2,600, 20250428,33250,33150,33900,33150,6572,220218775,00,0.00,N,5,-50, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 81bda9ed4af6..1fd8ce8fe4db 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 +20250502,87000,87600,87700,84900,30339,2613792600,00,0.00,N,5,-800, 20250430,87800,88900,88900,85700,50671,4391276800,00,0.00,N,5,-900, 20250429,88700,88500,89400,86700,42704,3753002600,00,0.00,N,5,-700, 20250428,89400,88700,92150,87800,61671,5579445500,00,0.00,N,2,1400, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 9b91846d45a1..eb3a557bae56 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 +20250502,1139,1150,1151,1130,30028,34352176,00,0.00,N,5,-12, 20250430,1151,1153,1167,1135,30567,35044494,00,0.00,N,5,-2, 20250429,1153,1152,1159,1142,34036,39147306,00,0.00,N,2,4, 20250428,1149,1144,1165,1144,34421,39541165,00,0.00,N,5,-6, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index c762878cc735..50396f68e342 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 +20250502,5470,5450,5520,5410,315888,1727040135,00,0.00,N,5,-40, 20250430,5510,5650,5660,5420,556745,3074860890,00,0.00,N,2,30, 20250429,5480,5700,5710,5350,524078,2879331635,00,0.00,N,5,-190, 20250428,5670,5750,5860,5550,734680,4216145710,00,0.00,N,2,60, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index c199e66fdd8b..1f84d8b4cdfc 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 +20250502,6290,7090,7490,6020,2285040,15481302260,00,0.00,N,5,-1590, 20250430,7880,11000,13590,7570,7911113,83334966515,00,0.00,N,5,-2780, 20250429,10660,10660,10660,10660,0,0,00,0.00,N,0,0, 20250428,10660,10660,10660,10660,223748,2385153680,00,0.00,N,1,2460, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 35310192d8df..2be95b55c62b 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 +20250502,932,939,959,913,301982,282039489,00,0.00,N,5,-30, 20250430,962,954,976,925,251151,237956709,00,0.00,N,2,7, 20250429,955,929,975,913,342592,325042014,00,0.00,N,2,26, 20250428,929,987,987,878,555835,511275721,00,0.00,N,5,-30, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index d99c703b0ab4..f9f251fb63da 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 +20250502,1390,1200,1500,1198,2515331,3466853028,00,0.00,N,5,-192, 20250430,1582,1400,1650,1400,5915855,9172260716,00,0.00,N,2,263, 20250429,1319,1385,1417,1297,1271716,1702188978,00,0.00,N,5,-66, 20250428,1385,1569,1620,1375,1121076,1635140910,00,0.00,N,5,-143, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 726946a5e2f6..82dfde5d3ed1 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 +20250502,5080,5100,5120,5040,27599,139917675,00,0.00,N,5,-40, 20250430,5120,5110,5120,5030,19035,96658750,00,0.00,N,2,20, 20250429,5100,5050,5100,5010,51413,259252255,00,0.00,N,2,90, 20250428,5010,5130,5130,5010,28609,144632495,00,0.00,N,5,-100, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 01b5cd67645a..ce5a7dfb8318 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 +20250502,465,470,470,464,66226,30796149,00,0.00,N,5,-5, 20250430,470,467,472,463,51401,23953537,00,0.00,N,2,4, 20250429,466,478,481,466,51372,24374927,00,0.00,N,5,-12, 20250428,478,470,481,468,41201,19607387,00,0.00,N,2,11, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 2b7417ed64a7..210630fe3ede 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 +20250502,51200,51000,51200,50100,7509,381247600,00,0.00,N,2,500, 20250430,50700,50800,51100,50400,8731,442648600,00,0.00,N,5,-600, 20250429,51300,49750,51300,49200,8737,435480075,00,0.00,N,2,1900, 20250428,49400,49450,49700,49050,3951,195403450,00,0.00,N,5,-50, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index eec9cef43b4f..5f041c49a457 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 -20250430,515,515,515,515,0,0,00,0.00,Y,3,0, +20250502,515,515,515,515,0,0,00,0.00,Y,3,0, +20250430,515,515,515,515,0,0,00,0.00,Y,0,0, 20250429,515,515,515,515,0,0,00,0.00,Y,0,0, 20250428,515,515,515,515,0,0,00,0.00,N,0,0, 20250425,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 536dbee7a459..ed41ce72c19a 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 +20250502,4175,4160,4210,4115,37697,156025793,00,0.00,N,5,-15, 20250430,4190,4230,4230,4125,22639,94392655,00,0.00,N,5,-35, 20250429,4225,4215,4250,4165,24487,103274490,00,0.00,N,2,25, 20250428,4200,4245,4245,4185,24440,102849895,00,0.00,N,5,-30, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index eff039c9d81d..f9f98f589727 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 +20250502,5510,5550,5590,5500,218724,1209014565,00,0.00,N,5,-60, 20250430,5570,5760,5800,5540,490746,2765998005,00,0.00,N,5,-170, 20250429,5740,5890,5890,5660,772830,4438614935,00,0.00,N,2,120, 20250428,5620,5730,5740,5600,339451,1918487110,00,0.00,N,5,-110, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 7c465411d81e..a9ac09fbe955 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 +20250502,25600,25750,26000,25500,1507618,38822269975,00,0.00,N,5,-50, 20250430,25650,25550,25700,25300,1389732,35478822875,00,0.00,N,5,-50, 20250429,25700,25550,25800,25050,1948704,49794221100,00,0.00,N,2,150, 20250428,25550,25200,25600,25200,1361623,34662544025,00,0.00,N,2,300, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 2ea6bca57578..577e7ef06453 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 +20250502,3800,3815,3820,3785,37038,140772065,00,0.00,N,5,-15, 20250430,3815,3835,3850,3775,43520,165613607,00,0.00,N,5,-20, 20250429,3835,3740,3845,3735,42309,161078114,00,0.00,N,2,100, 20250428,3735,3770,3790,3720,48486,182323214,00,0.00,N,5,-30, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 2f1ee437b2e4..94b243de4548 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 +20250502,4920,4925,4940,4880,22152,108900960,00,0.00,N,3,0, 20250430,4920,4905,4940,4870,24011,117790372,00,0.00,N,3,0, 20250429,4920,4855,4920,4845,47749,232854612,00,0.00,N,2,55, 20250428,4865,4930,4935,4860,41658,204110771,00,0.00,N,5,-65, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index fa880f220c34..bf5bf382fde9 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 +20250502,1953,1964,1973,1950,34453,67663395,00,0.00,N,5,-11, 20250430,1964,1957,1977,1948,69942,137298723,00,0.00,N,2,7, 20250429,1957,1942,1959,1929,249976,485954909,00,0.00,N,2,15, 20250428,1942,1981,1981,1937,108668,212460851,00,0.00,N,5,-39, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 15683a9a1e84..b1581e14986d 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 +20250502,2360,2345,2370,2285,10178,23859165,00,0.00,N,5,-10, 20250430,2370,2375,2375,2315,20402,47638055,00,0.00,N,5,-5, 20250429,2375,2405,2440,2360,13540,32117725,00,0.00,N,5,-5, 20250428,2380,2395,2420,2355,15631,37031340,00,0.00,N,5,-15, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 2e95104cdbe4..462aa1b25a61 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 +20250502,15830,15400,15900,15400,4910,77568665,00,0.00,N,2,130, 20250430,15700,15710,15710,15250,3159,49113270,00,0.00,N,5,-10, 20250429,15710,15800,16000,15640,3231,50849340,00,0.00,N,2,60, 20250428,15650,15790,15940,15600,3084,48505720,00,0.00,N,2,50, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index f21e75eb8462..97477b6c3146 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 +20250502,52600,51700,52900,51000,375083,19661012500,00,0.00,N,2,400, 20250430,52200,49600,52500,49550,595245,30850799500,00,0.00,N,2,2300, 20250429,49900,48950,50500,48750,601156,29980702725,00,0.00,N,2,1200, 20250428,48700,47950,49200,47950,298046,14497100350,00,0.00,N,2,600, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 453289407fc6..cdf834feb27f 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 +20250502,5850,5920,5990,5850,104207,613302870,00,0.00,N,5,-90, 20250430,5940,5890,5960,5810,82542,486880610,00,0.00,N,2,30, 20250429,5910,5860,5910,5760,92945,545407825,00,0.00,N,2,120, 20250428,5790,5970,5970,5790,114409,668680405,00,0.00,N,5,-130, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 790a6f5e5ebf..28347e2311d4 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 +20250502,3760,3785,3805,3735,11529,43444550,00,0.00,N,3,0, 20250430,3760,3800,3800,3755,12883,48528955,00,0.00,N,5,-25, 20250429,3785,3790,3825,3765,13720,51941479,00,0.00,N,2,5, 20250428,3780,3800,3805,3750,15049,56715430,00,0.00,N,5,-5, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 01af0e6e295f..ef008dc05648 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 +20250502,11780,11730,11800,11660,6167,72394020,00,0.00,N,2,50, 20250430,11730,11730,11810,11700,8723,102591780,00,0.00,N,3,0, 20250429,11730,11660,11800,11660,6565,77031490,00,0.00,N,2,20, 20250428,11710,11660,11790,11600,11006,128732240,00,0.00,N,2,40, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 650591771841..7d469fc8a4c7 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 +20250502,8410,8490,8610,8000,54622,451553535,00,0.00,N,5,-130, 20250430,8540,8440,8650,8260,47955,404880310,00,0.00,N,2,110, 20250429,8430,7920,8430,7900,87166,715692555,00,0.00,N,2,520, 20250428,7910,7810,7950,7810,45428,358915930,00,0.00,N,2,60, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 37e5de58603e..a5bd3d5957f2 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 +20250502,269,270,272,264,513638,136718384,00,0.00,N,5,-1, 20250430,270,270,270,260,855408,225384590,00,0.00,N,2,2, 20250429,268,269,273,266,175076,47145223,00,0.00,N,5,-1, 20250428,269,269,271,266,312263,83429760,00,0.00,N,3,0, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 848234fd8988..49b1d07555ee 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 +20250502,6370,6410,6440,6300,30515,193993400,00,0.00,N,2,20, 20250430,6350,6280,6400,6200,45909,291604030,00,0.00,N,2,90, 20250429,6260,6200,6260,6150,62109,386805340,00,0.00,N,2,70, 20250428,6190,6250,6250,6160,45610,283012000,00,0.00,N,2,80, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 01ea293d78b0..db5f00d9b2d5 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 +20250502,4705,4860,4895,4600,13100,61887705,00,0.00,N,5,-155, 20250430,4860,4770,5100,4720,13973,67683882,00,0.00,N,2,90, 20250429,4770,4825,4825,4675,15467,73192343,00,0.00,N,5,-10, 20250428,4780,4965,5100,4640,42053,201891885,00,0.00,N,5,-185, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 4458c6b2e43a..738c134287b2 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 +20250502,7540,7440,7650,7430,64655,489151315,00,0.00,N,2,140, 20250430,7400,7400,7470,7290,24207,178620410,00,0.00,N,3,0, 20250429,7400,7200,7420,7200,41900,308353375,00,0.00,N,2,200, 20250428,7200,7120,7220,7120,20437,146697735,00,0.00,N,2,80, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 77066e804409..74b20f0f98a1 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 +20250502,3090,3090,3135,3070,17947,55574755,00,0.00,N,5,-10, 20250430,3100,3095,3120,3045,36855,113701980,00,0.00,N,2,5, 20250429,3095,3105,3130,3060,29697,91591765,00,0.00,N,5,-10, 20250428,3105,3110,3120,3080,16316,50536500,00,0.00,N,5,-5, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 65b299ae5f13..c05a7555341d 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 -20250430,994,994,994,994,0,0,00,0.00,Y,3,0, +20250502,994,994,994,994,0,0,00,0.00,Y,3,0, +20250430,994,994,994,994,0,0,00,0.00,Y,0,0, 20250429,994,994,994,994,0,0,00,0.00,Y,0,0, 20250428,994,994,994,994,0,0,00,0.00,N,0,0, 20250425,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index f011075eca5a..3ad138d6e4f4 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 +20250502,44550,44400,44800,44200,518,23052550,00,0.00,N,5,-250, 20250430,44800,44750,44800,43500,916,40722075,00,0.00,N,2,100, 20250429,44700,42850,44700,42300,1849,81131150,00,0.00,N,2,2150, 20250428,42550,42550,43100,42200,685,29229250,00,0.00,N,5,-150, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 4cb5560fc174..d3d683801e4b 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 +20250502,1702,1507,1820,1423,49488632,83419706538,00,0.00,N,2,295, 20250430,1407,1330,1407,1141,29248708,39082280290,00,0.00,N,1,324, 20250429,1083,1024,1095,994,763413,832845757,00,0.00,N,2,82, 20250428,1001,1025,1175,978,1972012,2096013075,00,0.00,N,5,-24, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 6425c9c40a32..164816b87165 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 +20250502,1812,1710,1893,1640,882800,1581878725,00,0.00,N,5,-168, 20250430,1980,1912,2010,1890,822514,1607141173,00,0.00,N,2,108, 20250429,1872,1876,2000,1825,305972,572700767,00,0.00,N,5,-4, 20250428,1876,1972,2022,1868,489923,952042953,00,0.00,N,5,-63, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 627aa7ef160a..f7052fb7b1cc 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 +20250502,3150,3110,3190,3020,115988,362599127,00,0.00,N,5,-5, 20250430,3155,3245,3245,3130,120529,383467022,00,0.00,N,5,-60, 20250429,3215,3200,3450,3065,323275,1050743625,00,0.00,N,2,10, 20250428,3205,3545,3545,3140,453411,1469062602,00,0.00,N,5,-415, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 606f11f5ae7d..2e176b03d462 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 +20250502,1426,1437,1449,1424,122799,176141469,00,0.00,N,2,1, 20250430,1425,1476,1476,1425,105423,151375149,00,0.00,N,5,-11, 20250429,1436,1424,1465,1424,113686,164527941,00,0.00,N,2,11, 20250428,1425,1443,1455,1419,194508,278261980,00,0.00,N,5,-18, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 035a59c93e2e..c1ed528db356 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 +20250502,1617,1627,1627,1595,49107,78834905,00,0.00,N,5,-4, 20250430,1621,1650,1650,1611,20816,33779515,00,0.00,N,5,-20, 20250429,1641,1639,1665,1635,21479,35354104,00,0.00,N,2,2, 20250428,1639,1664,1664,1570,27275,44745916,00,0.00,N,5,-29, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index ee408eb11297..7aa9f729251f 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 +20250502,1055,1026,1060,1015,42209,43875813,00,0.00,N,2,29, 20250430,1026,1045,1045,1023,39269,40406696,00,0.00,N,5,-19, 20250429,1045,1059,1059,1027,55018,56924272,00,0.00,N,2,13, 20250428,1032,1044,1046,1025,56581,58486956,00,0.00,N,5,-12, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 3e657af6ffce..0b4e93169cd6 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 +20250502,6270,6210,6270,6110,39395,244903720,00,0.00,N,2,60, 20250430,6210,6300,6300,6180,41446,258136630,00,0.00,N,5,-30, 20250429,6240,6240,6400,6240,25208,158634165,00,0.00,N,2,30, 20250428,6210,6300,6370,6190,54083,337630815,00,0.00,N,5,-100, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 4a441a414bf7..345d7653e6ae 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 +20250502,50900,51000,51600,50900,5945,304529200,00,0.00,N,3,0, 20250430,50900,50500,50900,50400,3927,199206250,00,0.00,N,2,400, 20250429,50500,50300,50500,50100,4194,210788600,00,0.00,N,2,500, 20250428,50000,50100,50300,49950,2416,121002700,00,0.00,N,5,-100, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 287a191b0573..2eb43152e699 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 +20250502,4450,4450,4470,4420,2046,9105700,00,0.00,N,3,0, 20250430,4450,4425,4500,4400,6465,28697315,00,0.00,N,2,30, 20250429,4420,4425,4425,4400,4521,19949227,00,0.00,N,3,0, 20250428,4420,4415,4430,4400,7396,32616665,00,0.00,N,2,5, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 80ec6274c76a..726dd242ddff 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 +20250502,6590,6700,6820,6230,761156,5016577910,00,0.00,N,5,-190, 20250430,6780,7030,7030,6680,907033,6197170120,00,0.00,N,5,-310, 20250429,7090,7060,7500,6970,5712330,41354174235,00,0.00,N,2,310, 20250428,6780,6900,7170,6660,1380572,9468392795,00,0.00,N,5,-190, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 13f39249ea33..26c1cedf0d20 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 +20250502,1854,1846,1858,1830,46309,85513605,00,0.00,N,2,8, 20250430,1846,1865,1882,1846,74136,137324712,00,0.00,N,5,-33, 20250429,1879,1862,1881,1851,49612,92932031,00,0.00,N,2,18, 20250428,1861,1876,1885,1850,42979,79850626,00,0.00,N,5,-12, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index f6cf1cf0f703..be274e6061fb 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 +20250502,6550,6540,6570,6520,1040,6809540,00,0.00,N,2,30, 20250430,6520,6550,6570,6490,5460,35618685,00,0.00,N,5,-10, 20250429,6530,6580,6580,6520,4888,31974065,00,0.00,N,5,-50, 20250428,6580,6600,6600,6530,2275,14905150,00,0.00,N,2,10, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 9f9c2f096574..1348771c952e 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 +20250502,53700,53500,53700,52900,1177967,62863600500,00,0.00,N,5,-600, 20250430,54300,53600,54700,53500,1444315,78104683450,00,0.00,N,2,900, 20250429,53400,52800,53900,52600,2448303,130253663990,00,0.00,N,5,-500, 20250428,53900,55500,55700,52900,3257168,177039378550,00,0.00,N,5,-3900, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index c147daaaecb1..44a3bd3e0606 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 +20250502,75000,72800,75800,71000,204757,15120806800,00,0.00,N,2,1100, 20250430,73900,73300,74300,71800,141754,10372889850,00,0.00,N,5,-200, 20250429,74100,72000,74500,71200,156652,11559977200,00,0.00,N,2,2100, 20250428,72000,71900,73700,71000,164864,11860280000,00,0.00,N,2,100, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index e81a4667f5b4..cf7355c62451 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 +20250502,14820,14680,14890,14460,93352,1371522905,00,0.00,N,2,150, 20250430,14670,14910,15110,14540,125655,1840378645,00,0.00,N,5,-330, 20250429,15000,14800,15000,14560,139794,2061977730,00,0.00,N,2,240, 20250428,14760,15560,15620,14630,130842,1951280630,00,0.00,N,5,-730, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 850925d765f1..bab41ef52f83 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 +20250502,24900,25000,25450,24850,58718,1471789225,00,0.00,N,5,-550, 20250430,25450,25850,25900,24950,108793,2749308200,00,0.00,N,5,-400, 20250429,25850,25900,25950,25300,78815,2022205875,00,0.00,N,2,50, 20250428,25800,26850,27000,25600,134127,3500263850,00,0.00,N,5,-900, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index c5f6ae245d9f..20c9b0b55df6 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 +20250502,9120,9110,9160,9050,7916,71998450,00,0.00,N,2,10, 20250430,9110,9110,9120,9010,7146,64689170,00,0.00,N,3,0, 20250429,9110,9110,9110,9030,7817,70943900,00,0.00,N,3,0, 20250428,9110,9140,9140,9030,22040,199773550,00,0.00,N,5,-40, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index dc3d95e171e9..007c6f076650 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 +20250502,1815,1828,1834,1800,33188,60087321,00,0.00,N,5,-3, 20250430,1818,1850,1852,1814,60566,110694077,00,0.00,N,5,-33, 20250429,1851,1863,1875,1845,24852,46183878,00,0.00,N,5,-17, 20250428,1868,1844,1880,1833,59898,111880510,00,0.00,N,2,25, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index cb7bc444c671..38d370a0124d 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 +20250502,61900,62200,62300,61400,5859,361169400,00,0.00,N,3,0, 20250430,61900,62300,62400,61600,11118,690206500,00,0.00,N,5,-300, 20250429,62200,61300,62200,60900,9473,583809700,00,0.00,N,2,1000, 20250428,61200,61400,61600,60800,5576,341233500,00,0.00,N,3,0, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 22132ebabea0..79a46e1d4dfd 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 +20250502,19690,19470,19750,19350,204366,3999615120,00,0.00,N,2,200, 20250430,19490,20000,20050,19150,393875,7672853670,00,0.00,N,5,-510, 20250429,20000,19760,20300,19160,551073,10924930590,00,0.00,N,2,260, 20250428,19740,20350,20650,19500,627522,12580375025,00,0.00,N,5,-10, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index fd7f0f8c4f42..92f333b2ea0b 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 +20250502,1163,1145,1184,1080,1940734,2218451830,00,0.00,N,5,-34, 20250430,1197,1229,1268,1195,1393563,1705823457,00,0.00,N,5,-29, 20250429,1226,1280,1280,1164,2256694,2741270882,00,0.00,N,5,-54, 20250428,1280,1331,1398,1280,1763799,2386009121,00,0.00,N,5,-51, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index d4699f2be4df..e450c056e093 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 +20250502,17680,17650,17680,17510,2537,44743370,00,0.00,N,2,30, 20250430,17650,17700,17700,17530,2163,38116990,00,0.00,N,2,50, 20250429,17600,17570,17690,17540,1598,28120930,00,0.00,N,2,30, 20250428,17570,17520,17590,17350,1651,28914315,00,0.00,N,2,250, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 6a9731d0ba21..48a8b9cebeb1 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 +20250502,13400,13720,13720,13350,50788,682648090,00,0.00,N,5,-210, 20250430,13610,13770,14400,13550,158542,2184167975,00,0.00,N,5,-540, 20250429,14150,14100,14550,14100,121594,1737354125,00,0.00,N,5,-40, 20250428,14190,14410,14410,13970,100363,1419773210,00,0.00,N,5,-270, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 760a0195b0d9..914d76c29fbe 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 +20250502,128800,127500,129200,127000,94377,12110010600,00,0.00,N,2,400, 20250430,128400,128400,129400,127800,109613,14064413100,00,0.00,N,2,100, 20250429,128300,127300,128600,126700,102970,13173638700,00,0.00,N,2,900, 20250428,127400,123400,128300,123400,201789,25589657450,00,0.00,N,2,4000, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index d3eaaf277d58..f77990f42848 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 +20250502,38350,38100,38800,37650,256297,9766934150,00,0.00,N,2,50, 20250430,38300,38750,39400,38100,243103,9356139575,00,0.00,N,5,-300, 20250429,38600,38700,40000,38400,347771,13535772725,00,0.00,N,2,100, 20250428,38500,37800,38900,36800,423622,16078973200,00,0.00,N,2,800, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index f13eae7cf517..8ff70b4a091e 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 +20250502,20650,21000,21050,20550,6299,130187850,00,0.00,N,5,-400, 20250430,21050,21200,21200,20650,13160,274640800,00,0.00,N,2,150, 20250429,20900,20550,21100,20500,7960,166466450,00,0.00,N,2,400, 20250428,20500,21250,21600,20500,19723,410455050,00,0.00,N,5,-750, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 06040bc0b790..7793a9d9eb97 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 +20250502,1750,1683,1844,1680,30767558,55020733608,00,0.00,N,2,47, 20250430,1703,1501,1780,1475,32716411,54961269826,00,0.00,N,2,206, 20250429,1497,1501,1505,1485,177571,265547639,00,0.00,N,5,-3, 20250428,1500,1530,1530,1487,568743,858395662,00,0.00,N,5,-4, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 863d4cc86f26..ffcb5ad31c9f 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 +20250502,1472,1479,1498,1405,740592,1074723556,00,0.00,N,5,-62, 20250430,1534,1507,1557,1496,1122495,1717365154,00,0.00,N,2,41, 20250429,1493,1500,1532,1491,429364,646207655,00,0.00,N,5,-6, 20250428,1499,1540,1557,1481,468209,702938183,00,0.00,N,5,-33, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 4660e740a09a..b2f522682afc 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 +20250502,881,892,904,875,25268,22337808,00,0.00,N,5,-11, 20250430,892,891,900,880,25477,22569241,00,0.00,N,5,-8, 20250429,900,897,905,893,14762,13245667,00,0.00,N,2,7, 20250428,893,903,908,885,30010,26730783,00,0.00,N,5,-10, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 5fab8cfa897f..1c9538db3318 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 +20250502,234500,240500,240500,234000,6285,1481793750,00,0.00,N,5,-5000, 20250430,239500,239000,242500,235000,9988,2386746000,00,0.00,N,2,1000, 20250429,238500,237500,240500,235500,5095,1211402500,00,0.00,N,2,3500, 20250428,235000,236500,239000,228500,11854,2757081000,00,0.00,N,3,0, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 786881a9bf43..1f9c43b2be05 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 +20250502,3420,3400,3490,3280,11847,40451587,00,0.00,N,2,10, 20250430,3410,3425,3425,3360,4261,14474045,00,0.00,N,2,25, 20250429,3385,3390,3420,3345,3602,12242050,00,0.00,N,2,15, 20250428,3370,3370,3400,3210,13117,44178150,00,0.00,N,3,0, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index eaaa1748961e..517182ca650e 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 +20250502,827,812,829,812,34197,28132674,00,0.00,N,2,15, 20250430,812,830,830,801,108463,87969853,00,0.00,N,5,-9, 20250429,821,820,829,820,19435,15984828,00,0.00,N,2,1, 20250428,820,804,820,804,39418,32010898,00,0.00,N,2,17, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index e1e4793175d0..6eb581a3e362 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 +20250502,3515,3510,3545,3495,432535,1519525096,00,0.00,N,5,-45, 20250430,3560,3550,3600,3500,475122,1683452737,00,0.00,N,5,-30, 20250429,3590,3630,3655,3550,671835,2407304903,00,0.00,N,3,0, 20250428,3590,3600,3660,3580,447008,1619396169,00,0.00,N,3,0, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 38f07e59e604..d629e18d3a7e 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 +20250502,2130,2135,2145,2090,6918,14599940,00,0.00,N,5,-5, 20250430,2135,2150,2150,2115,11614,24678375,00,0.00,N,2,10, 20250429,2125,2195,2195,2110,22265,47487015,00,0.00,N,5,-30, 20250428,2155,2185,2190,2125,27526,59216590,00,0.00,N,2,5, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 87736156e72d..ea81a10e3f64 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 +20250502,7520,7630,7640,7510,35751,270634200,00,0.00,N,5,-30, 20250430,7550,7730,7830,7520,48136,368194970,00,0.00,N,5,-180, 20250429,7730,7550,7810,7550,44009,341327970,00,0.00,N,2,150, 20250428,7580,7800,7860,7580,45142,347466775,00,0.00,N,5,-220, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 14e6c55b5a21..250546a96bd3 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 +20250502,2930,2955,2960,2920,102083,299736324,00,0.00,N,5,-30, 20250430,2960,2975,2990,2925,166316,492290990,00,0.00,N,5,-15, 20250429,2975,2930,2980,2920,102913,303964368,00,0.00,N,2,45, 20250428,2930,2940,2950,2910,68350,199779905,00,0.00,N,5,-10, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 211fa01a24b2..d75f99fbc392 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 +20250502,6010,5890,6060,5800,343558,2050031330,00,0.00,N,2,170, 20250430,5840,5920,5950,5820,173376,1017619275,00,0.00,N,5,-60, 20250429,5900,5880,5920,5720,349765,2041082645,00,0.00,N,2,30, 20250428,5870,6200,6200,5820,592123,3527499035,00,0.00,N,5,-130, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index bb0b0476f514..bdc466964afb 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 +20250502,13320,13340,13340,13290,3471,46224165,00,0.00,N,3,0, 20250430,13320,13380,13420,13300,5577,74442190,00,0.00,N,5,-60, 20250429,13380,13400,13440,13320,3306,44215610,00,0.00,N,5,-20, 20250428,13400,13420,13430,13270,3097,41444140,00,0.00,N,5,-20, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index e1f83476dfae..f40cf45dbad5 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 +20250502,777,673,785,650,4667929,3415025824,00,0.00,N,2,94, 20250430,683,625,721,625,3747981,2557554529,00,0.00,N,2,50, 20250429,633,637,655,621,845541,536779645,00,0.00,N,5,-2, 20250428,635,664,695,635,2336556,1557774447,00,0.00,N,5,-22, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 310fd9bc7bae..9ba733d5ae34 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 +20250502,3860,3765,3930,3765,37453,144727400,00,0.00,N,3,0, 20250430,3860,3885,3950,3805,30541,118008395,00,0.00,N,5,-25, 20250429,3885,3890,3970,3845,73080,284878250,00,0.00,N,2,35, 20250428,3850,3855,3880,3840,25099,96744450,00,0.00,N,5,-15, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index a6f7608942a3..df0398bee66e 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 +20250502,718,720,730,705,728609,523054642,00,0.00,N,5,-2, 20250430,720,721,732,704,404259,288818362,00,0.00,N,3,0, 20250429,720,737,767,703,2011514,1487316938,00,0.00,N,5,-9, 20250428,729,715,731,706,708394,510222962,00,0.00,N,2,9, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index eb1ecb52f114..0d2b71b798bd 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 +20250502,300,309,309,300,316667,96056208,00,0.00,N,5,-9, 20250430,309,314,314,305,327075,100749717,00,0.00,N,5,-5, 20250429,314,312,316,309,354411,110513565,00,0.00,N,2,2, 20250428,312,323,323,308,523164,165370360,00,0.00,N,5,-11, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index c065205c57d3..7a1c0c359861 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 -20250430,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250502,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250430,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250429,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250428,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250425,2765,2765,2765,2765,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index a8f315d933c2..1c12b70fba78 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,1174,1144,1179,1127,209756,241237107,00,0.00,N,2,30, +20250502,1174,1174,1174,1174,0,0,00,0.00,Y,3,0, +20250430,1174,1144,1179,1127,209756,241237107,00,0.00,Y,2,30, 20250429,1144,1015,1233,1005,856709,965723582,00,0.00,N,2,129, 20250428,1015,1013,1039,992,24088,24269839,00,0.00,N,2,2, 20250425,1013,1005,1029,990,120480,121132262,00,0.00,N,2,8, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 934d2d5f076d..a68a056a235c 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 +20250502,2265,2300,2300,2265,17944,40804205,00,0.00,N,5,-35, 20250430,2300,2310,2340,2270,24211,55296840,00,0.00,N,5,-10, 20250429,2310,2245,2310,2200,66018,149870285,00,0.00,N,2,55, 20250428,2255,2220,2340,2210,124222,279771423,00,0.00,N,2,40, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index cdca8dc0df55..f9331f6e06fd 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 +20250502,3705,3655,3795,3645,13986,51459864,00,0.00,N,2,50, 20250430,3655,3685,3720,3635,10566,38798796,00,0.00,N,5,-30, 20250429,3685,3685,3720,3665,11452,42307147,00,0.00,N,3,0, 20250428,3685,3715,3715,3670,10805,39810440,00,0.00,N,5,-30, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index b95558a4ba82..61d2b65519ad 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 +20250502,5840,6100,6450,5730,152254,908598015,00,0.00,N,5,-90, 20250430,5930,6010,6080,5930,39844,238939395,00,0.00,N,5,-70, 20250429,6000,6010,6090,5900,38332,230176915,00,0.00,N,5,-10, 20250428,6010,6080,6100,5880,32566,195673260,00,0.00,N,5,-60, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index d1c3894a9a18..52993e12a64f 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 +20250502,15220,15470,15470,15150,38365,584939665,00,0.00,N,5,-250, 20250430,15470,15500,15580,15380,29704,458669500,00,0.00,N,5,-20, 20250429,15490,15390,15510,15360,19242,297044380,00,0.00,N,2,70, 20250428,15420,15510,15560,15310,19188,296560450,00,0.00,N,5,-80, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 3a59274a09c6..33ee85820f4f 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 +20250502,3355,3410,3445,3275,222268,748100910,00,0.00,N,5,-115, 20250430,3470,3460,3625,3455,852145,3019844891,00,0.00,N,5,-5, 20250429,3475,3475,3515,3450,167618,583021807,00,0.00,N,5,-30, 20250428,3505,3545,3625,3505,277121,986964993,00,0.00,N,5,-45, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 280d22197448..3ed364d6f026 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 +20250502,22650,22650,23000,22300,45457,1023391825,00,0.00,N,3,0, 20250430,22650,23800,23800,22500,61805,1411726700,00,0.00,N,5,-800, 20250429,23450,23650,23750,23050,52625,1233059175,00,0.00,N,2,200, 20250428,23250,23750,24000,23250,64748,1529186150,00,0.00,N,2,200, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index a682b4a6f50a..92bce4108999 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 +20250502,1175,1215,1215,1175,1155121,1369146824,00,0.00,N,5,-42, 20250430,1217,1186,1235,1160,1887268,2257534655,00,0.00,N,2,55, 20250429,1162,1163,1197,1139,1645536,1921135341,00,0.00,N,2,14, 20250428,1148,1169,1171,1133,1052716,1207357316,00,0.00,N,5,-25, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index a4589d01a5ec..36f42a56eaaf 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 +20250502,6360,6410,6640,6360,11592,74668720,00,0.00,N,5,-20, 20250430,6380,6460,6490,6360,3946,25207550,00,0.00,N,5,-30, 20250429,6410,6450,6480,6360,2038,13088890,00,0.00,N,5,-10, 20250428,6420,6530,6580,6420,4153,26881590,00,0.00,N,5,-90, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 4b9ced3ab97c..b061faee5d97 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 +20250502,9450,9470,9540,9410,32223,304451040,00,0.00,N,5,-20, 20250430,9470,9590,9640,9460,66587,634745920,00,0.00,N,5,-120, 20250429,9590,9490,9590,9410,51358,488078040,00,0.00,N,2,130, 20250428,9460,9500,9510,9460,35693,338551705,00,0.00,N,5,-20, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 24949c029fc7..7c257336f6f7 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 +20250502,8790,9400,9890,8470,20078658,185071474350,00,0.00,N,2,960, 20250430,7830,9020,9100,7630,4073553,33495951885,00,0.00,N,5,-1180, 20250429,9010,9500,9550,8500,4501504,40235695045,00,0.00,N,5,-540, 20250428,9550,8800,10080,8350,14757839,138030205690,00,0.00,N,2,1060, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 10734e7c64a6..4c0adb9690ce 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 +20250502,736,738,746,727,52754,38948248,00,0.00,N,2,1, 20250430,735,766,775,735,73402,54870463,00,0.00,N,5,-25, 20250429,760,778,779,755,90658,69229836,00,0.00,N,5,-9, 20250428,769,784,784,764,53833,41322699,00,0.00,N,5,-1, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index e33aec0c05b6..965a3aecc92f 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 +20250502,1482,1630,1667,1460,2447434,3861632080,00,0.00,N,5,-368, 20250430,1850,1900,2580,1772,16022829,32891514759,00,0.00,N,5,-325, 20250429,2175,2175,2175,2175,365508,794929900,00,0.00,N,1,500, 20250428,1675,1675,1675,1675,226800,379890000,00,0.00,N,1,386, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 61f80b960a65..958e5545fb4a 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 +20250502,1255,1267,1278,1237,326158,410401447,00,0.00,N,5,-12, 20250430,1267,1265,1268,1254,125679,158287552,00,0.00,N,2,9, 20250429,1258,1269,1269,1251,116764,146751307,00,0.00,N,2,4, 20250428,1254,1270,1280,1230,197043,248401371,00,0.00,N,5,-8, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 0472ead12389..9bf51e36f844 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 +20250502,2275,2240,2295,2230,114378,259497145,00,0.00,N,2,25, 20250430,2250,2255,2295,2240,200567,452796024,00,0.00,N,5,-40, 20250429,2290,2270,2295,2215,207345,468410567,00,0.00,N,2,50, 20250428,2240,2310,2325,2240,250738,568668112,00,0.00,N,5,-75, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 6466064db8ff..56070a1b3edc 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 +20250502,86100,90300,90300,84400,195260,17060934900,00,0.00,N,5,-1600, 20250430,87700,81000,87700,81000,271331,23198319850,00,0.00,N,2,5100, 20250429,82600,81800,83700,80900,176288,14512759700,00,0.00,N,2,1300, 20250428,81300,79100,82100,79000,94917,7688340600,00,0.00,N,2,1900, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 73d1253cd646..4be16c332211 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 +20250502,4315,4300,4440,4270,5858,25335255,00,0.00,N,5,-45, 20250430,4360,4340,4430,4280,13241,57980550,00,0.00,N,2,20, 20250429,4340,4405,4405,4280,16873,73167775,00,0.00,N,5,-65, 20250428,4405,4330,4425,4265,26146,114322265,00,0.00,N,2,85, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index b8b316971730..bafa3e10f33d 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 +20250502,2235,2235,2275,2225,21640,48397695,00,0.00,N,3,0, 20250430,2235,2275,2275,2235,25188,56768770,00,0.00,N,5,-45, 20250429,2280,2270,2285,2255,13842,31431765,00,0.00,N,2,10, 20250428,2270,2285,2300,2250,28006,63417425,00,0.00,N,5,-25, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 49fe30e5a182..b0209eabf021 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 +20250502,8450,8370,8760,8350,15194,128632030,00,0.00,N,2,10, 20250430,8440,8250,8470,8250,6609,55301130,00,0.00,N,2,120, 20250429,8320,8240,8480,8190,14325,119768960,00,0.00,N,2,90, 20250428,8230,8200,8340,8150,9349,76821790,00,0.00,N,5,-20, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index a2b6bd1cf443..aa7f817bde60 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 +20250502,317,345,373,310,6832698,2272907665,00,0.00,N,2,4, 20250430,313,332,334,307,3746930,1181438747,00,0.00,N,5,-20, 20250429,333,283,360,282,24488081,8236653172,00,0.00,N,2,47, 20250428,286,315,315,284,3594252,1050701230,00,0.00,N,5,-20, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 9e3fda23afd4..7c50a3d29266 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 +20250502,24300,24400,24750,24200,311530,7601804850,00,0.00,N,5,-250, 20250430,24550,25000,25150,24550,330164,8167868800,00,0.00,N,5,-550, 20250429,25100,25300,25550,24700,348546,8753166725,00,0.00,N,5,-50, 20250428,25150,25600,26000,25000,437106,11138707600,00,0.00,N,5,-300, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 9ca65fd1ae8b..703c917c2e4b 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 +20250502,917,921,923,912,26234,24129416,00,0.00,N,5,-9, 20250430,926,930,930,910,80386,73525661,00,0.00,N,5,-3, 20250429,929,921,929,920,26290,24337520,00,0.00,N,2,4, 20250428,925,931,931,922,42360,39181483,00,0.00,N,3,0, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 8eb2d745c3b8..103f05474cb5 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 +20250502,2385,2390,2390,2350,29530,70431050,00,0.00,N,2,5, 20250430,2380,2390,2390,2370,6924,16480482,00,0.00,N,2,5, 20250429,2375,2390,2390,2375,24421,58118865,00,0.00,N,5,-5, 20250428,2380,2365,2385,2360,10539,24996052,00,0.00,N,2,15, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index d31eccedb427..4a5c00c67205 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 +20250502,5040,5010,5080,5010,2457,12360500,00,0.00,N,2,30, 20250430,5010,5030,5070,5000,8207,41173040,00,0.00,N,5,-20, 20250429,5030,5120,5170,5020,13106,66297960,00,0.00,N,5,-90, 20250428,5120,5160,5160,5080,2740,14027120,00,0.00,N,5,-40, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 25dbe8eff1af..7f5123c8ce02 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 +20250502,21000,21200,21400,21000,90711,1916938300,00,0.00,N,5,-50, 20250430,21050,21600,21650,20700,257552,5401537725,00,0.00,N,5,-600, 20250429,21650,20950,21800,20250,260311,5521689400,00,0.00,N,2,700, 20250428,20950,21950,21950,20650,296583,6294448825,00,0.00,N,5,-750, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 0e64cd3af411..7227040b0235 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 +20250502,5720,5870,5880,5460,196127,1117670460,00,0.00,N,5,-400, 20250430,6120,6240,6240,5850,127126,772427310,00,0.00,N,2,40, 20250429,6080,5990,6170,5840,77851,469616550,00,0.00,N,2,230, 20250428,5850,6050,6160,5850,94953,563661750,00,0.00,N,5,-130, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index ead2d4e3991f..b92f24cdb442 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 +20250502,3460,3495,3495,3440,194565,672161535,00,0.00,N,5,-20, 20250430,3480,3480,3485,3445,210316,728810943,00,0.00,N,3,0, 20250429,3480,3445,3510,3410,384846,1338585463,00,0.00,N,2,35, 20250428,3445,3440,3480,3435,336164,1161383088,00,0.00,N,5,-20, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index b929a41ce516..25cfe231a4dd 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 +20250502,1773,1800,1800,1748,343383,608544187,00,0.00,N,5,-27, 20250430,1800,1800,1810,1778,138619,248126565,00,0.00,N,3,0, 20250429,1800,1844,1845,1785,266281,478758034,00,0.00,N,5,-19, 20250428,1819,1914,1944,1816,412582,767585840,00,0.00,N,5,-101, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index a1cc2e60b4dc..5a326b01091f 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 +20250502,33650,33700,34350,33250,2343,79530800,00,0.00,N,5,-50, 20250430,33700,34000,34400,33700,348,11818400,00,0.00,N,5,-300, 20250429,34000,34300,34350,34000,396,13485750,00,0.00,N,3,0, 20250428,34000,34400,34400,34000,818,28056250,00,0.00,N,5,-400, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 683df3c59639..ea62812d650d 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 -20250430,109,109,109,109,0,0,00,0.00,Y,3,0, +20250502,109,109,109,109,0,0,00,0.00,Y,3,0, +20250430,109,109,109,109,0,0,00,0.00,Y,0,0, 20250429,109,109,109,109,0,0,00,0.00,Y,0,0, 20250428,109,109,109,109,0,0,00,0.00,N,0,0, 20250425,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index c57d3592187b..8c5ab4a0c0e6 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 +20250502,66800,67400,68000,66100,53708,3577983150,00,0.00,N,5,-1000, 20250430,67800,67200,68200,67000,35957,2434307150,00,0.00,N,2,200, 20250429,67600,67900,67900,66600,36478,2452940650,00,0.00,N,2,200, 20250428,67400,66800,68000,66700,39095,2642079050,00,0.00,N,2,400, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 93dc6049bb04..095876f72367 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 +20250502,21400,21500,21600,21150,43636,931780325,00,0.00,N,5,-300, 20250430,21700,21450,21900,21450,100141,2177291475,00,0.00,N,2,250, 20250429,21450,21100,21550,21050,61280,1313351825,00,0.00,N,2,500, 20250428,20950,21050,21350,20850,37031,783074250,00,0.00,N,5,-150, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index f71de53acf71..61e28d9883de 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 +20250502,8170,8150,8230,8130,17512,143201900,00,0.00,N,3,0, 20250430,8170,8170,8200,8120,8108,66196535,00,0.00,N,3,0, 20250429,8170,8080,8190,8070,21274,173470130,00,0.00,N,2,90, 20250428,8080,8060,8080,7990,7384,59238300,00,0.00,N,2,80, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index c47cc6ce2807..1ede38472ec5 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 +20250502,590,582,590,580,285184,166654449,00,0.00,N,2,10, 20250430,580,579,581,575,211652,122602067,00,0.00,N,2,5, 20250429,575,570,580,570,160630,92347341,00,0.00,N,2,5, 20250428,570,568,573,567,138922,79066072,00,0.00,N,2,2, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 20154e604c18..5a6106d409ae 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 +20250502,3075,3110,3115,3075,7530,23213795,00,0.00,N,5,-35, 20250430,3110,3135,3160,3060,24541,75970450,00,0.00,N,5,-25, 20250429,3135,3160,3170,3115,20376,63970500,00,0.00,N,5,-35, 20250428,3170,3230,3230,3165,17622,56041260,00,0.00,N,5,-35, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 43fed10c4ba0..08fe53543aaa 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 +20250502,1006,1010,1042,990,52003,52416230,00,0.00,N,5,-4, 20250430,1010,1010,1032,1000,14217,14344826,00,0.00,N,5,-2, 20250429,1012,1035,1035,1011,29490,29915516,00,0.00,N,5,-2, 20250428,1014,1035,1050,1013,40381,41617868,00,0.00,N,5,-21, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index a4631549e6bb..d756cd3b1efc 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 +20250502,5880,5980,5980,5820,10355,60777300,00,0.00,N,3,0, 20250430,5880,5950,5950,5850,14710,86578730,00,0.00,N,5,-70, 20250429,5950,5890,5950,5890,24064,142422670,00,0.00,N,2,70, 20250428,5880,5970,6000,5880,27936,165105460,00,0.00,N,5,-90, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 01eb3a6e3db4..50a817822ae2 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 +20250502,5740,5570,5740,5520,14759,83711530,00,0.00,N,2,150, 20250430,5590,5590,5650,5540,13801,77139840,00,0.00,N,5,-30, 20250429,5620,5570,5650,5570,10419,58482000,00,0.00,N,2,80, 20250428,5540,5620,5660,5540,13542,75659100,00,0.00,N,5,-120, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 1737b4eff8af..c253ff3b8e10 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 +20250502,8980,8900,9030,8850,7522,67278390,00,0.00,N,2,70, 20250430,8910,9100,9100,8830,7194,63966365,00,0.00,N,5,-90, 20250429,9000,9110,9110,8950,4286,38586190,00,0.00,N,2,10, 20250428,8990,9130,9140,8950,5132,46288340,00,0.00,N,5,-70, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 7c587f2bd66b..20dee4975f58 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 +20250502,26900,26400,27100,26150,17307,463978825,00,0.00,N,2,500, 20250430,26400,26350,26550,26100,14266,376060750,00,0.00,N,2,200, 20250429,26200,26400,26400,26000,9849,257780750,00,0.00,N,5,-50, 20250428,26250,26350,26400,26050,7718,202010375,00,0.00,N,3,0, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 9b8cddf0f551..c6b12686ccc8 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 +20250502,1326,1271,1338,1271,146423,191085877,00,0.00,N,2,55, 20250430,1271,1326,1328,1271,131584,170707506,00,0.00,N,5,-57, 20250429,1328,1345,1349,1319,110248,146393590,00,0.00,N,5,-15, 20250428,1343,1359,1366,1343,111532,151088447,00,0.00,N,5,-25, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index d88dee5b08ab..16a4003e9ceb 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 +20250502,12120,12000,12150,11670,187800,2233454565,00,0.00,N,2,270, 20250430,11850,11790,11950,11640,88919,1045167970,00,0.00,N,5,-20, 20250429,11870,11830,11930,11510,151945,1782444715,00,0.00,N,5,-40, 20250428,11910,11540,11950,11500,345981,4078933350,00,0.00,N,2,620, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 2b15ea0d1dab..af442cf61dc4 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 +20250502,1813,1980,1980,1811,50481,94850872,00,0.00,N,5,-167, 20250430,1980,1989,2000,1958,16148,32058867,00,0.00,N,2,8, 20250429,1972,2045,2045,1970,7305,14437764,00,0.00,N,5,-13, 20250428,1985,1950,2085,1950,10880,21791566,00,0.00,N,2,25, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index baf887c18b12..76258e9478e9 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 +20250502,12550,12560,12570,12540,672,8438740,00,0.00,N,3,0, 20250430,12550,12620,12680,12490,2081,26134250,00,0.00,N,3,0, 20250429,12550,12530,12690,12300,4410,55219930,00,0.00,N,2,30, 20250428,12520,12480,12580,12480,1068,13409090,00,0.00,N,2,30, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 1b88bcfea205..24a984f3b0be 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 +20250502,15220,15190,15270,15020,803988,12204558410,00,0.00,N,5,-120, 20250430,15340,15190,15340,15150,1123006,17107921390,00,0.00,N,2,140, 20250429,15200,14940,15240,14940,1191891,18073631685,00,0.00,N,2,270, 20250428,14930,14930,15010,14870,597908,8938460770,00,0.00,N,5,-40, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 8064fc55795a..1ebcf212570b 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 +20250502,3485,3465,3485,3400,28075,96452615,00,0.00,N,2,20, 20250430,3465,3540,3540,3450,28487,99383340,00,0.00,N,5,-75, 20250429,3540,3545,3555,3510,24064,84997415,00,0.00,N,5,-5, 20250428,3545,3505,3580,3485,45328,159672405,00,0.00,N,2,40, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index ea994327da9b..2edb81c02b49 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 +20250502,9380,9500,9510,9380,81898,773758075,00,0.00,N,5,-130, 20250430,9510,9660,9730,9410,149647,1427067230,00,0.00,N,5,-90, 20250429,9600,9540,9630,9420,162525,1549179490,00,0.00,N,2,100, 20250428,9500,9620,9750,9400,246594,2362660685,00,0.00,N,5,-80, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 5f0c6fdaf7bd..504b3b4d8916 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 +20250502,2265,2250,2285,2230,479810,1084333186,00,0.00,N,2,20, 20250430,2245,2230,2250,2190,340487,755456503,00,0.00,N,2,15, 20250429,2230,2255,2255,2210,334262,745636275,00,0.00,N,5,-25, 20250428,2255,2260,2285,2230,409036,923908708,00,0.00,N,5,-5, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index c705bcbb2bc5..70d422ce296b 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 +20250502,2350,2340,2365,2315,30794,72286815,00,0.00,N,3,0, 20250430,2350,2340,2355,2285,35623,83053434,00,0.00,N,2,10, 20250429,2340,2325,2395,2290,61779,145161726,00,0.00,N,2,20, 20250428,2320,2355,2375,2270,36675,85338995,00,0.00,N,5,-55, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 6288d22c86e1..b6cc9976c347 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 -20250430,899,899,899,899,0,0,00,0.00,Y,3,0, +20250502,899,899,899,899,0,0,00,0.00,Y,3,0, +20250430,899,899,899,899,0,0,00,0.00,Y,0,0, 20250429,899,899,899,899,0,0,00,0.00,Y,0,0, 20250428,899,899,899,899,0,0,00,0.00,N,0,0, 20250425,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 448133506d8f..29120f028027 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 +20250502,7370,7860,8000,7350,135350,1026524185,00,0.00,N,5,-330, 20250430,7700,7800,7800,7510,82774,628900760,00,0.00,N,2,40, 20250429,7660,7800,8280,7560,181980,1452140335,00,0.00,N,5,-260, 20250428,7920,8070,8070,7810,52331,415788370,00,0.00,N,5,-220, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 6658a9a50d02..2f4f510e23a6 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 +20250502,1922,1936,1962,1915,214548,413902912,00,0.00,N,5,-14, 20250430,1936,2020,2020,1923,541460,1057541252,00,0.00,N,5,-59, 20250429,1995,1985,2015,1984,375474,751467859,00,0.00,N,2,11, 20250428,1984,2025,2035,1983,478292,958653127,00,0.00,N,5,-21, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index c310d5322986..374fff38a834 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 +20250502,2155,2105,2175,2080,354988,756098091,00,0.00,N,2,50, 20250430,2105,2180,2195,2070,615462,1316409458,00,0.00,N,5,-70, 20250429,2175,2215,2285,2175,522678,1160896411,00,0.00,N,5,-35, 20250428,2210,2090,2215,2050,938969,2036446797,00,0.00,N,2,150, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index b1e0e842c999..7247fe9851dc 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 +20250502,4070,4040,4095,4000,12794,51932300,00,0.00,N,2,20, 20250430,4050,4055,4085,3965,35735,143194972,00,0.00,N,5,-35, 20250429,4085,4070,4100,4005,31623,128530015,00,0.00,N,2,20, 20250428,4065,4090,4090,4010,29634,119975115,00,0.00,N,5,-5, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index ef21c659b70e..ee39760890ec 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 +20250502,897,900,904,895,19390,17412756,00,0.00,N,5,-1, 20250430,898,898,902,896,18631,16714469,00,0.00,N,2,1, 20250429,897,904,904,895,32256,29024700,00,0.00,N,5,-6, 20250428,903,902,904,899,14008,12619541,00,0.00,N,2,1, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 497a8e7c028f..35a11659662b 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 +20250502,2790,2800,2825,2780,37814,105584395,00,0.00,N,5,-25, 20250430,2815,2910,2910,2800,52144,147169501,00,0.00,N,5,-50, 20250429,2865,2910,2935,2840,93648,269601810,00,0.00,N,5,-40, 20250428,2905,2915,2935,2890,36574,106427950,00,0.00,N,5,-10, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 04b56427db3f..0c24cbc9ecd4 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 +20250502,1741,1773,1773,1741,85883,150691075,00,0.00,N,5,-32, 20250430,1773,1805,1810,1773,123312,220055044,00,0.00,N,5,-24, 20250429,1797,1799,1905,1780,372365,683716761,00,0.00,N,5,-2, 20250428,1799,1807,1812,1781,86709,155719268,00,0.00,N,5,-9, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 228e41ac9991..0a0b8e3d6d60 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 +20250502,4500,5000,5430,4495,2818631,13982867463,00,0.00,N,5,-175, 20250430,4675,4865,4930,4590,1309315,6195908247,00,0.00,N,2,180, 20250429,4495,4580,4595,4430,314330,1467185376,00,0.00,N,5,-40, 20250428,4535,4485,4695,4395,463617,2106296293,00,0.00,N,5,-5, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index aa0ee20c6aaa..ccabe72eb501 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 +20250502,4225,4295,4335,4225,29799,127210510,00,0.00,N,5,-70, 20250430,4295,4350,4370,4295,26384,113988030,00,0.00,N,5,-55, 20250429,4350,4330,4410,4285,18969,82709010,00,0.00,N,2,15, 20250428,4335,4315,4350,4280,19186,82864965,00,0.00,N,2,25, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 2816a8e2b1c0..42126b0aa9e7 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 +20250502,44850,45200,45200,44700,3603,161715975,00,0.00,N,5,-50, 20250430,44900,45400,45900,44900,3835,173296250,00,0.00,N,5,-500, 20250429,45400,45450,45450,44900,3615,163030650,00,0.00,N,2,100, 20250428,45300,44950,45500,44700,3949,178537300,00,0.00,N,2,350, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 890c217dd1a2..1186871c66c2 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 +20250502,6340,6380,6420,6320,234901,1494388890,00,0.00,N,3,0, 20250430,6340,6490,6520,6320,466718,2974784460,00,0.00,N,5,-170, 20250429,6510,6490,6590,6460,511982,3342827825,00,0.00,N,2,20, 20250428,6490,6680,6740,6450,691903,4521005110,00,0.00,N,5,-120, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 05ccd1b2bec3..a3c71d715d47 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 +20250502,687,711,711,686,160003,110747339,00,0.00,N,5,-17, 20250430,704,712,712,690,127441,88758287,00,0.00,N,2,1, 20250429,703,710,712,696,118164,83047134,00,0.00,N,5,-7, 20250428,710,715,720,705,102816,73006142,00,0.00,N,3,0, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 2738464d05d2..bea20fcc35e1 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 +20250502,3275,3300,3310,3265,12821,42188470,00,0.00,N,5,-25, 20250430,3300,3280,3325,3280,11821,39136635,00,0.00,N,2,20, 20250429,3280,3295,3310,3270,7661,25198485,00,0.00,N,5,-15, 20250428,3295,3305,3345,3285,11022,36556965,00,0.00,N,5,-10, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index ac5c34f06d23..43c239fe7ac4 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 +20250502,65200,64900,65700,64500,15460,1009976150,00,0.00,N,2,700, 20250430,64500,65100,66300,64300,14484,941732800,00,0.00,N,5,-1100, 20250429,65600,64000,65600,63900,32566,2119911350,00,0.00,N,2,2300, 20250428,63300,64000,64000,62700,20389,1290753594,00,0.00,N,5,-500, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index fbcecbba6fe4..cf8f5e0b1fdc 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 +20250502,3395,3500,3560,3380,1980927,6835300056,00,0.00,N,5,-235, 20250430,3630,3850,3850,3570,2460971,9081769715,00,0.00,N,5,-295, 20250429,3925,4610,4620,3330,10519110,42742565370,00,0.00,N,5,-730, 20250428,4655,5540,5710,4560,9545565,48196729083,00,0.00,N,5,-955, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 15ea81812cfc..5423c5638375 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 +20250502,650,643,658,635,1209980,785536031,00,0.00,N,2,7, 20250430,643,649,649,637,479451,307521780,00,0.00,N,5,-7, 20250429,650,636,653,636,854946,550675452,00,0.00,N,2,12, 20250428,638,644,644,634,675642,430253232,00,0.00,N,5,-6, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 088073b29899..209b265ee3a5 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 +20250502,7510,6550,7910,6440,280327,2019892070,00,0.00,N,2,880, 20250430,6630,6720,6840,6250,101720,664956920,00,0.00,N,5,-150, 20250429,6780,7150,7150,6010,466499,3028390535,00,0.00,N,5,-600, 20250428,7380,7960,7960,6900,236578,1738793835,00,0.00,N,5,-850, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 0f4afbe5a7ab..9680a16dca5d 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 +20250502,721,751,763,720,1375466,1012270541,00,0.00,N,5,-15, 20250430,736,756,760,730,1197086,885029568,00,0.00,N,5,-19, 20250429,755,757,795,743,2386031,1833953141,00,0.00,N,5,-1, 20250428,756,777,785,745,1911298,1449910003,00,0.00,N,5,-21, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 7804be7592a6..efbf66b14df9 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 +20250502,7730,7760,7850,7730,2816,21843220,00,0.00,N,5,-30, 20250430,7760,7810,7810,7710,4264,33031740,00,0.00,N,5,-50, 20250429,7810,7850,7870,7700,8019,62079740,00,0.00,N,2,30, 20250428,7780,7830,7960,7730,25977,203846660,00,0.00,N,2,110, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index dc62730e5878..4805f824ca15 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 +20250502,4230,4190,4260,4155,96224,406169717,00,0.00,N,3,0, 20250430,4230,4310,4315,4195,174808,740804425,00,0.00,N,5,-70, 20250429,4300,4310,4340,4290,154816,667474950,00,0.00,N,2,10, 20250428,4290,4380,4400,4270,274208,1186599050,00,0.00,N,5,-110, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index db1983d7f506..73b2bd7cb903 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 +20250502,6760,6760,6900,6720,47618,323369150,00,0.00,N,5,-60, 20250430,6820,6960,6970,6790,66187,453230380,00,0.00,N,5,-120, 20250429,6940,6880,6950,6790,71515,493613680,00,0.00,N,2,140, 20250428,6800,6770,6970,6770,160526,1105307705,00,0.00,N,2,30, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 38a45b9de7ed..7b000e6a248b 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 +20250502,6020,6180,6220,5980,27639,167748190,00,0.00,N,5,-150, 20250430,6170,6240,6280,6100,16380,101403530,00,0.00,N,5,-10, 20250429,6180,6290,6310,6110,11551,71388115,00,0.00,N,5,-40, 20250428,6220,6150,6340,6130,24129,149940265,00,0.00,N,2,70, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 54f3fc125d29..bbe85b5c843b 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 +20250502,2725,2725,2765,2715,128283,351320205,00,0.00,N,3,0, 20250430,2725,2800,2800,2715,207463,569488275,00,0.00,N,5,-70, 20250429,2795,2775,2820,2765,91293,254719098,00,0.00,N,2,25, 20250428,2770,2820,2820,2765,187042,519693257,00,0.00,N,5,-40, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index c4e3da3400ff..c0852c9095e7 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 +20250502,1817,1820,1857,1814,14635,26743832,00,0.00,N,2,1, 20250430,1816,1814,1827,1814,6237,11336562,00,0.00,N,2,2, 20250429,1814,1810,1827,1801,12925,23366913,00,0.00,N,2,13, 20250428,1801,1842,1843,1801,14852,27109992,00,0.00,N,5,-41, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index f9bee2dbcb45..36a9ab2ca425 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 +20250502,8410,8540,8550,8410,55111,466226790,00,0.00,N,5,-120, 20250430,8530,8810,8830,8500,93656,808068925,00,0.00,N,5,-290, 20250429,8820,8820,9070,8760,157022,1396293425,00,0.00,N,2,80, 20250428,8740,8900,9020,8740,156529,1388659215,00,0.00,N,5,-140, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 2c7602006ce5..36f3bfda4403 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 +20250502,43550,41750,46900,41700,498301,21898395875,00,0.00,N,5,-7450, 20250430,51000,48900,52700,47100,645533,32271764875,00,0.00,N,2,7450, 20250429,43550,46700,47000,43500,113813,5034211150,00,0.00,N,5,-2750, 20250428,46300,50200,50200,46300,103221,4961553775,00,0.00,N,5,-1400, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 29eb34631f85..c8a5d858dcc0 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 +20250502,6590,6540,6720,6450,661014,4377048440,00,0.00,N,5,-200, 20250430,6790,6950,6990,6720,898801,6162073620,00,0.00,N,5,-20, 20250429,6810,6480,6850,6480,936497,6288927695,00,0.00,N,2,350, 20250428,6460,6600,6620,6430,601266,3905215780,00,0.00,N,5,-70, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index f18892492c13..c07ff5d548e6 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 +20250502,1625,1658,1658,1609,25986,42428275,00,0.00,N,5,-54, 20250430,1679,1730,1730,1674,14280,24162563,00,0.00,N,5,-51, 20250429,1730,1708,1735,1685,42785,73408060,00,0.00,N,2,22, 20250428,1708,1705,1728,1674,35537,60488270,00,0.00,N,5,-15, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 7c86e08a1304..3b6c7f92271f 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 +20250502,8090,8200,8390,8080,157900,1293410670,00,0.00,N,5,-100, 20250430,8190,8340,8400,8140,144430,1188969865,00,0.00,N,5,-190, 20250429,8380,8380,8420,8150,157429,1306798200,00,0.00,N,2,140, 20250428,8240,8400,8550,8200,233192,1943171835,00,0.00,N,5,-70, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 0b1cdb24e26f..ebd5819cfbba 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 +20250502,9500,9850,9850,9260,90980,876054775,00,0.00,N,5,-350, 20250430,9850,9940,10100,9840,81112,806527195,00,0.00,N,5,-90, 20250429,9940,9680,10100,9680,179350,1766603570,00,0.00,N,2,260, 20250428,9680,9930,10100,9670,44765,439017840,00,0.00,N,5,-250, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index c340eced1078..8379c01139c8 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 +20250502,2300,2345,2345,2190,22710,52231290,00,0.00,N,5,-65, 20250430,2365,2375,2385,2325,12780,30158220,00,0.00,N,5,-20, 20250429,2385,2385,2390,2350,11289,26714185,00,0.00,N,2,10, 20250428,2375,2420,2420,2375,13003,31175125,00,0.00,N,5,-45, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 4b8a664fc01d..9c591f0f2015 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 +20250502,2735,2800,2850,2685,424489,1166779374,00,0.00,N,5,-5, 20250430,2740,2600,2850,2595,1198039,3288521817,00,0.00,N,2,155, 20250429,2585,2640,2640,2560,98894,257097665,00,0.00,N,5,-25, 20250428,2610,2675,2690,2570,253557,664657765,00,0.00,N,2,35, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 8db104ba11e3..2c2a875476c1 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 +20250502,26150,26050,26350,25775,64339,1683721675,00,0.00,N,2,150, 20250430,26000,26000,26550,25850,50599,1320300775,00,0.00,N,5,-250, 20250429,26250,25900,26350,25900,43970,1152504100,00,0.00,N,2,300, 20250428,25950,26200,26500,25800,45779,1192091600,00,0.00,N,5,-200, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index db3c484ba806..82fe8c5992aa 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 -20250430,204,204,204,204,0,0,00,0.00,Y,3,0, +20250502,204,204,204,204,0,0,00,0.00,Y,3,0, +20250430,204,204,204,204,0,0,00,0.00,Y,0,0, 20250429,204,204,204,204,0,0,00,0.00,Y,0,0, 20250428,204,204,204,204,0,0,00,0.00,N,0,0, 20250425,204,204,204,204,0,0,00,0.00,N,0,0, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index a0c088f4039c..8310626eda7d 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 +20250502,2410,2450,2450,2400,141853,343738604,00,0.00,N,5,-5, 20250430,2415,2420,2460,2400,219535,533469516,00,0.00,N,3,0, 20250429,2415,2365,2415,2365,161596,387061950,00,0.00,N,2,40, 20250428,2375,2385,2400,2365,119054,283584010,00,0.00,N,5,-20, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index ffa91f6e95fc..13deed57b14a 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 +20250502,2260,2315,2375,2240,526834,1200363057,00,0.00,N,5,-55, 20250430,2315,2360,2365,2305,351449,817599121,00,0.00,N,5,-30, 20250429,2345,2375,2385,2325,663867,1558527560,00,0.00,N,5,-25, 20250428,2370,2480,2480,2360,969534,2329700657,00,0.00,N,5,-110, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index e50a40b2bdfe..7a8737cbb91b 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 +20250502,3585,3580,3600,3565,28340,101444107,00,0.00,N,2,5, 20250430,3580,3585,3600,3550,21745,77686720,00,0.00,N,5,-5, 20250429,3585,3595,3605,3500,74920,266972657,00,0.00,N,5,-20, 20250428,3605,3625,3625,3575,44214,158813912,00,0.00,N,2,10, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 30d8c21c67b1..d2c872d52ea6 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 +20250502,1095,1092,1100,1071,200561,218739223,00,0.00,N,2,3, 20250430,1092,1132,1142,1080,387268,427736276,00,0.00,N,5,-50, 20250429,1142,1134,1145,1116,208411,235883450,00,0.00,N,2,8, 20250428,1134,1161,1163,1128,466471,532351968,00,0.00,N,5,-26, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index ec26915a032e..69a43f9f22ce 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 +20250502,1218,1210,1222,1202,178757,217003040,00,0.00,N,2,8, 20250430,1210,1220,1225,1200,135991,164943528,00,0.00,N,5,-10, 20250429,1220,1212,1225,1208,188141,228738736,00,0.00,N,2,11, 20250428,1209,1232,1232,1207,166781,202749460,00,0.00,N,5,-23, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 752231bc0b05..11033152e102 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 +20250502,854,855,860,851,52887,45237890,00,0.00,N,5,-1, 20250430,855,855,860,846,138201,117704540,00,0.00,N,5,-5, 20250429,860,865,869,805,130269,111557924,00,0.00,N,5,-5, 20250428,865,867,869,860,45905,39721298,00,0.00,N,5,-2, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index ca287e7b883f..b9fc35cbacee 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 +20250502,2890,2980,3155,2765,24983728,74275563229,00,0.00,N,2,235, 20250430,2655,2420,2795,2360,10494048,27862649199,00,0.00,N,2,200, 20250429,2455,2600,2600,2345,2096827,5133778095,00,0.00,N,5,-105, 20250428,2560,2575,2660,2505,5188870,13348371271,00,0.00,N,2,70, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 173514036e93..efe931e2150a 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 +20250502,829,835,836,824,25463,21064703,00,0.00,N,5,-6, 20250430,835,847,847,829,28722,24011491,00,0.00,N,5,-12, 20250429,847,834,847,825,36920,30899574,00,0.00,N,2,18, 20250428,829,835,837,823,42591,35398007,00,0.00,N,5,-6, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 71b6a1814cc7..852be6563b60 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 +20250502,19060,19150,19220,18840,397573,7564067640,00,0.00,N,5,-180, 20250430,19240,18900,19240,18900,693997,13253596010,00,0.00,N,2,280, 20250429,18960,19130,19130,18830,774668,14666008645,00,0.00,N,5,-170, 20250428,19130,18900,19260,18860,651976,12454444395,00,0.00,N,2,190, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index d738b42d7ead..480c7006392d 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 +20250502,2105,2190,2250,2065,124240,263906545,00,0.00,N,5,-80, 20250430,2185,2050,2185,2050,263469,558029538,00,0.00,N,2,25, 20250429,2160,2510,2620,1984,937745,2067135239,00,0.00,N,5,-350, 20250428,2510,3000,3000,2480,410169,1088833732,00,0.00,N,5,-500, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 828c4e09560d..4688172e53a6 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 +20250502,14750,14830,14970,14700,27926,414640015,00,0.00,N,5,-20, 20250430,14770,14850,14950,14610,22037,325473810,00,0.00,N,5,-40, 20250429,14810,14310,14810,14290,57176,835728945,00,0.00,N,2,520, 20250428,14290,14640,14650,14250,29855,430760330,00,0.00,N,5,-250, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index c1f420c7b445..4372529e6c3a 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 +20250502,122200,121000,122800,120100,212726,25920725900,00,0.00,N,5,-200, 20250430,122400,118000,122400,118000,290974,35292866950,00,0.00,N,2,3500, 20250429,118900,117900,118900,117600,128705,15256562700,00,0.00,N,2,1300, 20250428,117600,117600,119300,117400,115074,13614460350,00,0.00,N,2,600, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 3ae20724f0d0..9f679d9efada 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 +20250502,57400,56900,58000,56700,371883,21402285100,00,0.00,N,2,500, 20250430,56900,56300,57100,56000,427788,24195871400,00,0.00,N,2,1000, 20250429,55900,55400,57300,55000,374792,21016933000,00,0.00,N,2,600, 20250428,55300,54400,56000,54400,325618,18002697400,00,0.00,N,2,100, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 805b23585ac5..3e5466b089f9 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 +20250502,3315,3320,3350,3310,775188,2574816452,00,0.00,N,5,-20, 20250430,3335,3305,3355,3280,1694624,5624729594,00,0.00,N,2,25, 20250429,3310,3355,3360,3305,876516,2918406891,00,0.00,N,5,-40, 20250428,3350,3315,3355,3315,635549,2123229750,00,0.00,N,2,35, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index ed50fbe8c0e8..913c8d8fb555 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 +20250502,18590,18610,18660,18360,4849,89545170,00,0.00,N,5,-10, 20250430,18600,18770,18900,18510,4474,83250660,00,0.00,N,5,-170, 20250429,18770,18700,18800,18430,14978,278062935,00,0.00,N,2,70, 20250428,18700,18890,18890,18530,2653,49527345,00,0.00,N,2,50, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 62b034c8f1e5..2cb2ded7c9ab 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 +20250502,3025,3050,3150,2955,464622,1421843620,00,0.00,N,5,-120, 20250430,3145,3305,3310,3120,408906,1313084998,00,0.00,N,5,-95, 20250429,3240,3085,3320,3060,495219,1599164240,00,0.00,N,2,180, 20250428,3060,3210,3230,3000,439861,1364957140,00,0.00,N,5,-80, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index efde1e9aceb6..eb2ad7662338 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 +20250502,44050,43250,44250,43100,18439,809582950,00,0.00,N,2,950, 20250430,43100,42750,44000,42500,11177,482273650,00,0.00,N,2,350, 20250429,42750,40900,42850,40700,17272,730437050,00,0.00,N,2,2150, 20250428,40600,40950,41700,40400,7809,318962550,00,0.00,N,5,-800, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 37c75c68dd45..0a89d8554835 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 +20250502,41850,41700,42000,41600,33328,1393712800,00,0.00,N,5,-100, 20250430,41950,41450,41950,41400,47745,1997246750,00,0.00,N,2,100, 20250429,41850,41150,41900,41150,62376,2599536475,00,0.00,N,2,500, 20250428,41350,41050,41500,41000,56399,2325258350,00,0.00,N,2,100, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 03de72e608c3..69675226808e 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 +20250502,8920,8910,8930,8910,9825,87576840,00,0.00,N,2,10, 20250430,8910,8910,8930,8910,4247,37865880,00,0.00,N,5,-10, 20250429,8920,8920,8920,8910,3833,34189090,00,0.00,N,2,10, 20250428,8910,8910,8920,8910,2896,25804605,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index beaf28166c05..04f30445ca0d 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 +20250502,18390,18410,18510,18310,149073,2738607550,00,0.00,N,5,-160, 20250430,18550,18110,18600,18100,357311,6595639410,00,0.00,N,2,290, 20250429,18260,18280,18300,18190,148469,2707845585,00,0.00,N,5,-20, 20250428,18280,18070,18320,18060,163154,2974003345,00,0.00,N,2,150, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 6e0118ac558b..b5dcd5c8cbee 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 +20250502,12840,12990,13000,12750,37139,476655230,00,0.00,N,5,-110, 20250430,12950,12900,13100,12790,54487,703218945,00,0.00,N,5,-20, 20250429,12970,13000,13060,12670,78299,1007621580,00,0.00,N,2,210, 20250428,12760,12570,12930,12420,82103,1046585105,00,0.00,N,2,190, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 1515eb935a38..67e3b5cac42a 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 +20250502,53500,52900,54000,52700,619283,33502886106,00,0.00,N,2,1700, 20250430,51800,51500,52200,51400,515899,27068223486,00,0.00,N,2,200, 20250429,51600,52100,52200,51300,476869,24892178815,00,0.00,N,2,500, 20250428,51100,52000,52000,51000,518085,26762023125,00,0.00,N,2,900, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 194294283c21..2dd5408ce4db 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 +20250502,3410,3410,3460,3335,77826,264560031,00,0.00,N,3,0, 20250430,3410,3390,3520,3365,167016,573924596,00,0.00,N,2,20, 20250429,3390,3335,3390,3260,96005,319740336,00,0.00,N,2,145, 20250428,3245,3345,3400,3240,148974,492688876,00,0.00,N,5,-60, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 3b090ec98c2b..ff9ee22fa7af 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 -20250430,973,973,973,973,0,0,00,0.00,Y,3,0, +20250502,973,973,973,973,0,0,00,0.00,Y,3,0, +20250430,973,973,973,973,0,0,00,0.00,Y,0,0, 20250429,973,973,973,973,0,0,00,0.00,Y,0,0, 20250428,973,973,973,973,0,0,00,0.00,N,0,0, 20250425,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index c61b769985be..efb772bdb73e 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 +20250502,21200,21350,21550,21100,100062,2128855525,00,0.00,N,5,-150, 20250430,21350,21750,21800,21200,168715,3617987425,00,0.00,N,5,-450, 20250429,21800,21950,22100,21750,117852,2579571175,00,0.00,N,3,0, 20250428,21800,22050,22500,21700,282317,6231439950,00,0.00,N,5,-100, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index bf2a36b47673..c567929ceac0 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 +20250502,4135,4170,4250,4110,1445715,6041836584,00,0.00,N,2,5, 20250430,4130,4205,4230,4100,1420449,5901703603,00,0.00,N,5,-110, 20250429,4240,4330,4360,4150,1972675,8353401688,00,0.00,N,5,-80, 20250428,4320,4475,4560,4295,3019841,13357128518,00,0.00,N,5,-210, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index ad6de0280cf2..6a8787a49ef4 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 +20250502,6560,6650,6650,6540,86638,570944990,00,0.00,N,5,-40, 20250430,6600,6510,6680,6500,198838,1313012945,00,0.00,N,2,100, 20250429,6500,6350,6500,6340,143000,921762820,00,0.00,N,2,150, 20250428,6350,6350,6400,6310,37714,239809465,00,0.00,N,3,0, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 28f229ef4707..39a7b7d6c481 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 +20250502,5600,5390,5600,5320,26759,146422660,00,0.00,N,2,300, 20250430,5300,5200,5300,5170,12144,63516230,00,0.00,N,2,100, 20250429,5200,5100,5220,5100,12550,64758350,00,0.00,N,2,100, 20250428,5100,5050,5130,5050,8446,42976410,00,0.00,N,2,50, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 266a22e5d482..9d72ac470409 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 +20250502,8620,8750,8780,8610,33345,288952360,00,0.00,N,5,-130, 20250430,8750,8550,8750,8520,58716,509261660,00,0.00,N,2,260, 20250429,8490,8550,8580,8400,55753,473688800,00,0.00,N,5,-110, 20250428,8600,8650,8740,8600,53092,459368010,00,0.00,N,5,-80, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index 43b2162ec2c6..39fd03e54c42 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 +20250502,35700,35800,35950,35050,175366,6235349425,00,0.00,N,2,150, 20250430,35550,35150,35700,34750,312674,11023776325,00,0.00,N,2,650, 20250429,34900,34000,34900,33950,212504,7350794875,00,0.00,N,2,900, 20250428,34000,34500,34550,33700,116310,3959325400,00,0.00,N,5,-100, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 5aac39611d75..05b829b2d909 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 +20250502,2125,2210,2610,2025,20294564,48385756798,00,0.00,N,2,115, 20250430,2010,1768,2235,1760,12135907,24746332394,00,0.00,N,2,209, 20250429,1801,2245,2645,1801,24859144,57355037990,00,0.00,N,5,-234, 20250428,2035,1800,2095,1701,8403399,16381962761,00,0.00,N,2,387, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 62ec31b4ee83..d65415be9ddb 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 +20250502,2700,2710,2715,2690,126486,341823049,00,0.00,N,5,-10, 20250430,2710,2720,2720,2685,181230,489780772,00,0.00,N,5,-5, 20250429,2715,2700,2715,2690,115606,312778185,00,0.00,N,2,30, 20250428,2685,2715,2725,2680,244925,659661151,00,0.00,N,5,-25, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 87884c4d1a13..3ca29f237190 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 +20250502,9830,9950,9980,9780,80690,798791905,00,0.00,N,5,-30, 20250430,9860,10010,10030,9810,108928,1076305285,00,0.00,N,5,-110, 20250429,9970,9990,10000,9880,90988,903729380,00,0.00,N,5,-20, 20250428,9990,9800,10130,9780,222360,2217760680,00,0.00,N,2,220, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 8ab0fcc3f98c..7461b529d0f1 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 +20250502,31850,32200,32250,31550,3892,123753000,00,0.00,N,5,-200, 20250430,32050,31800,32800,31600,17649,565133075,00,0.00,N,5,-100, 20250429,32150,32300,32300,31600,9797,313294900,00,0.00,N,2,50, 20250428,32100,32150,32350,31550,11222,359229225,00,0.00,N,5,-50, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index e29ef921c867..6d2ae5c5c2c0 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 +20250502,1074,1076,1113,1074,46122,50021697,00,0.00,N,5,-11, 20250430,1085,1091,1103,1081,9285,10082741,00,0.00,N,5,-6, 20250429,1091,1086,1131,1086,13030,14306645,00,0.00,N,2,5, 20250428,1086,1109,1117,1075,18116,19964745,00,0.00,N,5,-27, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index b3e25eeb1403..5bb7c6cbf34c 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 +20250502,612,618,618,605,178721,109189894,00,0.00,N,5,-5, 20250430,617,617,628,610,139081,85812449,00,0.00,N,3,0, 20250429,617,625,627,612,334947,206340220,00,0.00,N,5,-8, 20250428,625,641,651,616,520966,328638367,00,0.00,N,5,-16, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 3f30ef45d4de..fd2fe84be113 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 +20250502,1405,1420,1422,1360,76800,106383993,00,0.00,N,5,-24, 20250430,1429,1500,1583,1411,153527,226616001,00,0.00,N,5,-71, 20250429,1500,1667,1700,1460,209347,329499169,00,0.00,N,5,-167, 20250428,1667,1671,1743,1613,296831,496228896,00,0.00,N,2,39, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index e0cde07cc91d..f388774c0e28 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 +20250502,35700,34750,35900,34450,123344,4369702925,00,0.00,N,2,1300, 20250430,34400,35100,35150,34000,190669,6538520625,00,0.00,N,5,-650, 20250429,35050,35300,35800,34800,137857,4865255250,00,0.00,N,5,-100, 20250428,35150,36650,36650,35050,163628,5808988800,00,0.00,N,5,-1750, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index db6bb34a4530..023a1a34f931 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 +20250502,1262,1292,1292,1238,56808,71919542,00,0.00,N,5,-30, 20250430,1292,1307,1308,1287,63884,82706070,00,0.00,N,5,-15, 20250429,1307,1301,1317,1236,86532,111724252,00,0.00,N,2,12, 20250428,1295,1345,1345,1295,123589,161359213,00,0.00,N,5,-50, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 9044a0817c5d..15030932b335 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 +20250502,11830,11900,11900,11790,32248,382039050,00,0.00,N,5,-20, 20250430,11850,11800,11960,11770,48151,571610065,00,0.00,N,5,-10, 20250429,11860,11670,11960,11670,78172,928860345,00,0.00,N,2,190, 20250428,11670,11630,11780,11630,33553,392504525,00,0.00,N,3,0, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index c407cbbace6a..eaa474016104 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 +20250502,1567,1623,1633,1520,272574,428822036,00,0.00,N,5,-53, 20250430,1620,1553,1627,1540,653383,1038668821,00,0.00,N,2,52, 20250429,1568,1727,1780,1503,1441138,2332584853,00,0.00,N,5,-162, 20250428,1730,1987,1998,1730,1091539,1961332104,00,0.00,N,5,-257, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 3b710775eebd..d25a59da4c8b 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 +20250502,14370,14280,14420,14160,4287,61328370,00,0.00,N,2,200, 20250430,14170,14470,14510,14170,8226,117978510,00,0.00,N,5,-340, 20250429,14510,14340,14550,14340,2889,41800600,00,0.00,N,2,20, 20250428,14490,14600,14660,14330,8052,116323130,00,0.00,N,5,-130, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 4a0adbc6ba30..251b298f5093 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 +20250502,10870,10900,10990,10760,377831,4107256895,00,0.00,N,2,20, 20250430,10850,10620,10920,10250,836248,9008891780,00,0.00,N,2,100, 20250429,10750,10060,10780,10020,1425018,14994378375,00,0.00,N,2,710, 20250428,10040,9630,10120,9500,944719,9443220930,00,0.00,N,2,430, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 48222d75a017..99b587178dd2 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 +20250502,8580,8450,8720,8450,35889,308232280,00,0.00,N,5,-50, 20250430,8630,8590,8900,8590,90224,789956110,00,0.00,N,3,0, 20250429,8630,8500,8840,8400,91149,790908585,00,0.00,N,2,150, 20250428,8480,8310,8520,8280,134102,1129514800,00,0.00,N,2,440, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 4aee6936965f..173445c9f226 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 +20250502,4920,4835,4925,4835,4904,23995792,00,0.00,N,2,20, 20250430,4900,4895,4915,4870,5723,27966775,00,0.00,N,2,5, 20250429,4895,4915,4940,4885,3476,17025655,00,0.00,N,5,-25, 20250428,4920,4970,4970,4895,13119,64508619,00,0.00,N,5,-10, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index ffb9363ba159..10fbe7bd2426 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 +20250502,5240,5220,5260,5200,1622,8480780,00,0.00,N,2,10, 20250430,5230,5260,5270,5180,16064,83633410,00,0.00,N,5,-20, 20250429,5250,5280,5300,5200,12386,64952735,00,0.00,N,5,-10, 20250428,5260,5290,5330,5210,15585,81929790,00,0.00,N,5,-40, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index c82387fb5a7a..4d86c02362ec 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 +20250502,1246,1264,1267,1245,128633,161450018,00,0.00,N,5,-18, 20250430,1264,1282,1285,1254,186726,236641823,00,0.00,N,5,-22, 20250429,1286,1301,1302,1283,198316,256005065,00,0.00,N,5,-15, 20250428,1301,1283,1325,1275,497622,645732593,00,0.00,N,2,10, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index e7a6ddb2946f..4f6e029333ad 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 +20250502,3640,3710,3765,3635,202229,742502704,00,0.00,N,5,-135, 20250430,3775,3800,3865,3755,389718,1481671106,00,0.00,N,2,10, 20250429,3765,3700,3820,3680,382390,1443194991,00,0.00,N,2,65, 20250428,3700,3750,3765,3675,239793,894240320,00,0.00,N,5,-50, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 0bb9d1932c16..dc520f17bf38 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 +20250502,12190,12150,12250,11980,1228333,14942950355,00,0.00,N,2,170, 20250430,12020,11820,12020,11600,2266654,26820125315,00,0.00,N,2,60, 20250429,11960,12160,12180,11840,1521114,18174098720,00,0.00,N,2,50, 20250428,11910,11760,11960,11600,2787689,33073546180,00,0.00,N,2,430, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 520f6e21a3ca..f745d2734c07 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 +20250502,333,336,337,329,649981,216546937,00,0.00,N,5,-3, 20250430,336,345,350,333,1168298,394424477,00,0.00,N,5,-8, 20250429,344,344,351,342,691969,239763482,00,0.00,N,3,0, 20250428,344,360,365,343,1460994,510379458,00,0.00,N,5,-21, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 2288b2263ff5..f94bbe171a61 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 +20250502,4245,4275,4300,4230,17904,76529010,00,0.00,N,5,-30, 20250430,4275,4245,4290,4225,33836,143706300,00,0.00,N,5,-15, 20250429,4290,4285,4290,4185,43532,184149550,00,0.00,N,2,5, 20250428,4285,4270,4320,4260,12540,53723570,00,0.00,N,3,0, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 8da872ff68ce..d3b1be48dd25 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 +20250502,1224,1230,1260,1210,24269,29849259,00,0.00,N,5,-8, 20250430,1232,1280,1280,1199,120030,147167895,00,0.00,N,2,2, 20250429,1230,1228,1246,1212,58822,72116144,00,0.00,N,2,2, 20250428,1228,1292,1292,1215,116575,144059393,00,0.00,N,5,-42, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index ebaa1735de85..38cd861b7c4d 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 +20250502,587,584,599,583,136420,80853659,00,0.00,N,3,0, 20250430,587,588,600,587,335940,199304310,00,0.00,N,5,-1, 20250429,588,584,592,564,124829,72835146,00,0.00,N,2,4, 20250428,584,578,590,575,60992,35470722,00,0.00,N,2,6, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 0db5450cb285..1ebdbc3420f5 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 +20250502,1929,2100,2100,1924,8065403,15991181811,00,0.00,N,5,-81, 20250430,2010,2030,2040,1970,3395905,6801199244,00,0.00,N,3,0, 20250429,2010,1990,2020,1959,3374413,6726812103,00,0.00,N,2,20, 20250428,1990,1968,2010,1967,4137147,8223521149,00,0.00,N,2,35, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 88ccaa0b1764..55deb1b29254 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 +20250502,85300,86000,86700,84300,187742,16016806550,00,0.00,N,5,-900, 20250430,86200,85400,86200,84700,320413,27460331050,00,0.00,N,2,1100, 20250429,85100,83200,85500,82800,178586,15153333950,00,0.00,N,2,1900, 20250428,83200,82600,84100,82600,120708,10043676300,00,0.00,N,2,400, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 60fbbc1eedd5..9f668aa0ca79 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 +20250502,5110,5260,5260,5050,216666,1114185460,00,0.00,N,5,-200, 20250430,5310,5290,5370,5250,215258,1141239105,00,0.00,N,2,30, 20250429,5280,5240,5320,5190,119720,630738535,00,0.00,N,2,40, 20250428,5240,5270,5320,5190,136517,714074725,00,0.00,N,5,-30, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 90c2b22968e2..e75206414947 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 +20250502,1541,1510,1543,1453,167852,253260307,00,0.00,N,2,28, 20250430,1513,1453,1598,1453,643155,990646143,00,0.00,N,2,60, 20250429,1453,1423,1453,1419,76572,110174748,00,0.00,N,2,32, 20250428,1421,1419,1464,1408,105480,151151435,00,0.00,N,3,0, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 25752835e5c7..0bf33154f313 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 +20250502,3670,3715,3720,3655,21083,77368767,00,0.00,N,2,20, 20250430,3650,3730,3730,3650,59369,218195205,00,0.00,N,5,-60, 20250429,3710,3670,3750,3665,64762,240770785,00,0.00,N,2,50, 20250428,3660,3735,3780,3650,104557,387426970,00,0.00,N,5,-75, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 1aa9606b9d55..8336b1cb1ef5 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 +20250502,10600,10530,10610,10320,3657,38211120,00,0.00,N,2,70, 20250430,10530,10320,10600,10320,1444,15040150,00,0.00,N,5,-50, 20250429,10580,10420,10660,10410,2369,25060260,00,0.00,N,2,160, 20250428,10420,10640,10640,10230,7209,74587940,00,0.00,N,5,-20, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index fd6093aaf386..9faaff670b5b 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 -20250430,302,302,302,302,0,0,00,0.00,Y,3,0, +20250502,302,302,302,302,0,0,00,0.00,Y,3,0, +20250430,302,302,302,302,0,0,00,0.00,Y,0,0, 20250429,302,302,302,302,0,0,00,0.00,Y,0,0, 20250428,302,302,302,302,0,0,00,0.00,N,0,0, 20250425,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 83674c6f1718..abe559052a77 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 +20250502,857,841,857,837,17680,15010525,00,0.00,N,2,10, 20250430,847,860,860,847,19269,16423438,00,0.00,N,5,-13, 20250429,860,861,870,849,25774,22074081,00,0.00,N,5,-1, 20250428,861,866,866,838,21979,18712288,00,0.00,N,2,17, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index e042b144c890..a113df116b59 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 +20250502,31550,31800,32150,31400,116882,3716240625,00,0.00,N,2,400, 20250430,31150,32400,32500,30600,162368,5084203175,00,0.00,N,5,-950, 20250429,32100,31400,32350,31100,220515,7070101850,00,0.00,N,2,1050, 20250428,31050,32200,32200,30900,148329,4637903175,00,0.00,N,5,-1050, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 6ab4afe075eb..d4fce13e59f6 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 +20250502,1769,1770,1810,1764,177635,318005746,00,0.00,N,2,9, 20250430,1760,1795,1800,1751,79939,140666754,00,0.00,N,5,-12, 20250429,1772,1770,1783,1752,90881,160680741,00,0.00,N,2,16, 20250428,1756,1773,1779,1739,92965,163863638,00,0.00,N,5,-15, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index e15e08ef7c57..623808612974 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 +20250502,7420,7630,7630,7400,33733,253272340,00,0.00,N,5,-150, 20250430,7570,7790,7820,7560,43148,330012840,00,0.00,N,5,-170, 20250429,7740,7960,7960,7730,59141,461091560,00,0.00,N,5,-210, 20250428,7950,7660,8020,7610,286667,2253465185,00,0.00,N,2,320, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 51c35843aa29..0a3603f8d4e7 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 +20250502,697,693,701,692,99450,69099741,00,0.00,N,2,1, 20250430,696,713,713,695,145661,101658163,00,0.00,N,5,-17, 20250429,713,700,716,700,67004,47535189,00,0.00,N,2,10, 20250428,703,740,740,703,263117,187735854,00,0.00,N,5,-24, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 5d1c9849ef6c..fcf250dccf81 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 -20250430,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250502,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250430,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250429,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250428,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250425,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 4815a6a1f49f..cbc6132862d9 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 +20250502,2885,2810,2905,2810,1595,4602445,00,0.00,N,2,40, 20250430,2845,2835,2855,2815,736,2088260,00,0.00,N,5,-15, 20250429,2860,2845,2870,2830,2774,7907225,00,0.00,N,2,15, 20250428,2845,2870,2910,2825,7645,21888834,00,0.00,N,5,-55, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 191dbf272a02..43bb519afb24 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 +20250502,2170,2185,2245,2065,2423843,5249308464,00,0.00,N,5,-40, 20250430,2210,2165,2370,2145,12521299,28502627982,00,0.00,N,2,55, 20250429,2155,2100,2235,2065,2808409,6053249536,00,0.00,N,2,45, 20250428,2110,2190,2200,2100,2616081,5618093721,00,0.00,N,5,-90, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 5bec8d99fc68..99343fc103af 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 +20250502,11820,11900,11920,11770,16282,192615740,00,0.00,N,5,-80, 20250430,11900,11900,12000,11810,35392,421166590,00,0.00,N,2,60, 20250429,11840,11760,11850,11680,34295,403800340,00,0.00,N,2,140, 20250428,11700,11950,12140,11700,70272,833948425,00,0.00,N,3,0, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 903476582f4d..75bc8ae08866 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 +20250502,1060,1062,1090,1057,495643,528401185,00,0.00,N,2,8, 20250430,1052,1081,1089,1048,580247,615773112,00,0.00,N,5,-28, 20250429,1080,1089,1149,1075,867087,953521190,00,0.00,N,5,-8, 20250428,1088,1147,1156,1083,966598,1059691787,00,0.00,N,5,-71, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 4b4ce285daa2..b62de56f45db 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 +20250502,19300,19520,19520,19270,45332,877538580,00,0.00,N,5,-230, 20250430,19530,19980,19980,19450,43010,845769750,00,0.00,N,5,-570, 20250429,20100,19880,20150,19650,34777,693696150,00,0.00,N,2,450, 20250428,19650,20000,20000,19650,20397,403156130,00,0.00,N,5,-150, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 447a4f4d1a6d..7fd425f67181 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 +20250502,2090,2060,2095,2060,17001,35369263,00,0.00,N,2,10, 20250430,2080,2070,2110,2045,72450,151072875,00,0.00,N,2,20, 20250429,2060,2055,2060,2040,12398,25457452,00,0.00,N,2,5, 20250428,2055,2070,2105,2050,57818,120266889,00,0.00,N,5,-15, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 241381ffb23b..a90c64b862f9 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 +20250502,1930,1949,1956,1922,50467,97717845,00,0.00,N,5,-19, 20250430,1949,2000,2015,1905,121012,237433800,00,0.00,N,5,-45, 20250429,1994,2065,2085,1994,143755,292213445,00,0.00,N,5,-71, 20250428,2065,2140,2185,2050,201256,418872226,00,0.00,N,5,-80, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 56e092c80a7c..5338d87338c8 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 +20250502,5170,5130,5230,5060,113577,586493085,00,0.00,N,2,20, 20250430,5150,5230,5270,5080,126400,649486525,00,0.00,N,5,-80, 20250429,5230,5240,5300,5170,133039,698691430,00,0.00,N,3,0, 20250428,5230,5330,5390,5220,187807,995478660,00,0.00,N,5,-130, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index ae45d6aad725..e17db5c7d154 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 +20250502,794,777,802,755,606483,473785309,00,0.00,N,5,-3, 20250430,797,802,812,785,603813,479536663,00,0.00,N,5,-12, 20250429,809,766,821,763,820486,651885550,00,0.00,N,2,51, 20250428,758,838,838,757,1543830,1209743886,00,0.00,N,5,-69, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 06349ac3c33b..9a20759ab0e0 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 +20250502,25450,24800,25600,24800,313690,7927324875,00,0.00,N,2,550, 20250430,24900,25800,25800,24650,354464,8848198525,00,0.00,N,5,-900, 20250429,25800,25600,26000,24450,515459,13050988050,00,0.00,N,2,200, 20250428,25600,26450,26600,25300,363084,9358838175,00,0.00,N,5,-250, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 17d0b8d0f70a..1e7ae7aa6da1 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 +20250502,4160,4245,4245,4160,20498,85790658,00,0.00,N,5,-50, 20250430,4210,4310,4310,4210,29364,124326351,00,0.00,N,5,-80, 20250429,4290,4290,4345,4230,17529,74895825,00,0.00,N,2,30, 20250428,4260,4275,4340,4250,23889,102161080,00,0.00,N,5,-10, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index d8237db3587c..2ed893faca35 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 +20250502,1447,1435,1449,1409,150945,215377217,00,0.00,N,2,30, 20250430,1417,1477,1482,1409,274207,391463279,00,0.00,N,5,-60, 20250429,1477,1510,1525,1470,202587,301192822,00,0.00,N,5,-15, 20250428,1492,1495,1508,1468,117432,173741953,00,0.00,N,5,-3, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 06cff9b95cff..7db581c4055c 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 +20250502,3565,3590,3625,3530,36869,131658231,00,0.00,N,5,-25, 20250430,3590,3665,3685,3585,43022,155267040,00,0.00,N,5,-25, 20250429,3615,3575,3645,3545,35127,126322550,00,0.00,N,2,40, 20250428,3575,3590,3630,3545,33823,121082656,00,0.00,N,5,-5, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index ecc20148345a..08959a6d8b38 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 +20250502,6860,6870,6980,6800,15980,110252420,00,0.00,N,5,-10, 20250430,6870,6990,7030,6870,33093,229840270,00,0.00,N,5,-180, 20250429,7050,6980,7110,6930,29229,206081530,00,0.00,N,2,50, 20250428,7000,7020,7130,6940,28446,199334815,00,0.00,N,5,-10, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index dba524a6266e..924968389324 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 +20250502,116000,113700,116400,113700,174752,20193542050,00,0.00,N,2,1300, 20250430,114700,112100,115700,112000,357380,40828268650,00,0.00,N,2,1400, 20250429,113300,113000,114200,112600,193556,21962359800,00,0.00,N,5,-100, 20250428,113400,111500,114100,111500,210257,23814519450,00,0.00,N,2,500, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index e8ed3875b20d..1743649095d0 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 +20250502,5300,5280,5310,5150,56540,296592140,00,0.00,N,5,-20, 20250430,5320,5460,5630,5290,168780,909139620,00,0.00,N,5,-180, 20250429,5500,5600,5730,5390,139333,769361625,00,0.00,N,5,-100, 20250428,5600,6000,6180,5410,465973,2737613505,00,0.00,N,5,-760, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index a8a966a20110..97bc35a07a45 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 +20250502,754,780,799,750,453203,347146562,00,0.00,N,5,-4, 20250430,758,750,762,739,595571,450714445,00,0.00,N,2,8, 20250429,750,776,786,700,940095,704000837,00,0.00,N,5,-25, 20250428,775,805,805,764,753755,588139893,00,0.00,N,5,-34, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 0061313878ec..88f55ab5a59a 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 +20250502,7290,7290,7360,7180,78277,567736860,00,0.00,N,3,0, 20250430,7290,7110,7370,7110,148121,1078038730,00,0.00,N,2,120, 20250429,7170,7100,7180,7040,44957,320540640,00,0.00,N,2,70, 20250428,7100,7150,7170,7000,76068,541193110,00,0.00,N,5,-50, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index a457f224ac34..dcd2fd7bfe7f 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 +20250502,27700,29450,29500,27050,11490437,320243160900,00,0.00,N,5,-1250, 20250430,28950,29350,29900,28400,7230121,210350382775,00,0.00,N,2,50, 20250429,28900,28450,28950,28050,5013948,143827522150,00,0.00,N,2,600, 20250428,28300,28250,28500,27650,4927227,138745054725,00,0.00,N,2,400, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index cc8065f453ec..d3186419dce4 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 +20250502,21150,21600,22150,20750,167544,3591656800,00,0.00,N,2,200, 20250430,20950,20000,21200,19900,149242,3078733330,00,0.00,N,2,1050, 20250429,19900,19290,19900,19200,71016,1395218145,00,0.00,N,2,730, 20250428,19170,19070,19240,19040,22898,437832710,00,0.00,N,5,-10, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index af2d3ff96cb1..fe7dbfea7883 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 +20250502,8340,8450,8500,8340,596735,5011179375,00,0.00,N,5,-130, 20250430,8470,8500,8560,8420,617406,5222625230,00,0.00,N,5,-60, 20250429,8530,8510,8600,8470,531979,4538237860,00,0.00,N,2,50, 20250428,8480,8490,8620,8460,543846,4636850930,00,0.00,N,3,0, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index bd8deb3064c2..082e389feeda 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 +20250502,12360,12380,12380,12220,128299,1582381930,00,0.00,N,2,10, 20250430,12350,12310,12530,12280,247818,3070271810,00,0.00,N,2,20, 20250429,12330,12300,12370,12160,236351,2897239005,00,0.00,N,2,70, 20250428,12260,12050,12340,11980,365125,4465370275,00,0.00,N,2,230, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index a096bef4da05..cd805a626eb1 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 +20250502,11200,11270,11300,11170,42879,482388540,00,0.00,N,5,-60, 20250430,11260,11230,11270,11130,22370,250641785,00,0.00,N,2,30, 20250429,11230,11070,11240,11010,38355,427608030,00,0.00,N,2,160, 20250428,11070,11220,11250,11070,30807,343456600,00,0.00,N,5,-110, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index ac78c0c34daa..20245dfdbb40 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 +20250502,24650,24700,24700,24600,359,8850200,00,0.00,N,5,-50, 20250430,24700,24650,24700,24550,814,20046250,00,0.00,N,2,150, 20250429,24550,24650,24650,24450,2438,59833150,00,0.00,N,5,-50, 20250428,24600,24650,24650,24550,1462,35983850,00,0.00,N,2,50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 95c56c605892..251220300fd0 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 +20250502,131700,130100,132000,130100,84960,11158990350,00,0.00,N,5,-700, 20250430,132400,129400,133000,129400,90022,11878737150,00,0.00,N,2,1000, 20250429,131400,130700,132100,127000,90892,11877680350,00,0.00,N,3,0, 20250428,131400,131000,132500,130800,85531,11236313200,00,0.00,N,5,-300, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 0a4f461da156..da6ce249d7d6 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 +20250502,6380,6480,6480,6370,7456,47849895,00,0.00,N,5,-110, 20250430,6490,6540,6610,6490,18345,119589625,00,0.00,N,5,-50, 20250429,6540,6600,6600,6460,20162,131417560,00,0.00,N,5,-10, 20250428,6550,6620,6640,6520,25472,167456060,00,0.00,N,5,-40, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 65d864e95291..e0ead78b9087 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 +20250502,1071,1056,1078,1054,320543,342908060,00,0.00,N,2,15, 20250430,1056,1060,1060,1055,236016,249488756,00,0.00,N,5,-3, 20250429,1059,1034,1061,1033,576228,606545350,00,0.00,N,2,22, 20250428,1037,1022,1037,1020,341993,352146378,00,0.00,N,2,15, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 1cda2b6848f1..3f0679dbf739 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 +20250502,1069,1080,1106,1060,33977,36415403,00,0.00,N,5,-14, 20250430,1083,1100,1100,1058,19301,20787139,00,0.00,N,2,8, 20250429,1075,1073,1098,1052,27819,30136924,00,0.00,N,2,2, 20250428,1073,1070,1124,1049,39364,42424488,00,0.00,N,2,3, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index e40fc9881834..5c977d0088ef 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 +20250502,90000,89800,90100,89400,3342,300241500,00,0.00,N,2,200, 20250430,89800,90000,90100,89500,1081,97026450,00,0.00,N,3,0, 20250429,89800,90000,90000,88600,1661,148660900,00,0.00,N,2,300, 20250428,89500,89600,90000,88100,2543,225946800,00,0.00,N,5,-100, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 6ea2356ba4ee..8e870ea24fd8 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 +20250502,7150,7070,7190,7050,10398,74362705,00,0.00,N,2,60, 20250430,7090,7070,7140,7040,9922,70049595,00,0.00,N,2,20, 20250429,7070,7080,7130,7030,9553,67610620,00,0.00,N,5,-40, 20250428,7110,7090,7130,7040,9757,69177240,00,0.00,N,2,70, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 37acca4811ec..bd1b2ebb8ed4 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 +20250502,13450,13570,13630,13260,37938,507789345,00,0.00,N,5,-130, 20250430,13580,13620,13670,13440,24374,330102540,00,0.00,N,5,-40, 20250429,13620,13700,13720,13500,23737,322031585,00,0.00,N,3,0, 20250428,13620,13650,13800,13510,39908,546300880,00,0.00,N,5,-70, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 2343b6d310e7..36786162b238 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 +20250502,14280,14100,14340,14090,16286,231711765,00,0.00,N,2,30, 20250430,14250,14530,14530,13980,46444,656175795,00,0.00,N,5,-300, 20250429,14550,14210,14600,14110,88939,1286460260,00,0.00,N,2,340, 20250428,14210,14350,14400,14110,23102,327330525,00,0.00,N,5,-90, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 0c2a17797c34..ca5d528c606c 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 +20250502,4500,4385,4595,4250,244311,1087069425,00,0.00,N,5,-95, 20250430,4595,4500,4760,4475,402551,1868474085,00,0.00,N,2,95, 20250429,4500,4455,4635,4350,458619,2063669982,00,0.00,N,2,70, 20250428,4430,4660,4740,4390,352321,1598209876,00,0.00,N,5,-230, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 655e91aca82c..4e21840a19d7 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 +20250502,16080,16120,16120,15850,378233,6057564070,00,0.00,N,5,-120, 20250430,16200,16130,16220,16070,449011,7252605725,00,0.00,N,2,80, 20250429,16120,16100,16170,16050,231056,3725266955,00,0.00,N,2,20, 20250428,16100,15940,16130,15940,310988,4998929110,00,0.00,N,2,110, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 85662c1ab778..c1eac21b8fe4 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 +20250502,460,463,496,453,628954,295600448,00,0.00,N,5,-3, 20250430,463,471,473,454,370561,172170578,00,0.00,N,5,-8, 20250429,471,464,510,464,1173446,566382793,00,0.00,N,2,7, 20250428,464,454,499,450,1101036,522225864,00,0.00,N,2,10, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 675c06c90156..5894c96774f1 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 +20250502,197400,199800,200500,197300,280801,55668131350,00,0.00,N,5,-3100, 20250430,200500,196200,200500,195800,523186,104218055400,00,0.00,N,2,4000, 20250429,196500,195500,197400,193700,325432,63881157950,00,0.00,N,2,1000, 20250428,195500,194300,196500,192700,313415,61224215750,00,0.00,N,2,2000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index a512100cf6d4..5418cccbc49f 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 +20250502,2250,2190,2295,2145,509739,1143518522,00,0.00,N,2,85, 20250430,2165,2150,2190,2150,45407,98300150,00,0.00,N,2,15, 20250429,2150,2170,2190,2120,56206,121151932,00,0.00,N,3,0, 20250428,2150,2185,2185,2120,43229,93318777,00,0.00,N,5,-35, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 6c19880db1de..57f8028a0798 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 +20250502,12100,12370,12710,12070,337048,4148521145,00,0.00,N,5,-390, 20250430,12490,13600,13890,12420,730416,9438503050,00,0.00,N,5,-1110, 20250429,13600,13770,13890,13040,941082,12597178050,00,0.00,N,5,-300, 20250428,13900,14150,14320,13640,833192,11643631625,00,0.00,N,5,-780, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 63c7c7ba976e..8b572ac63e37 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 +20250502,8710,8630,8830,8630,26487,231574600,00,0.00,N,5,-10, 20250430,8720,8750,8790,8640,37251,323298610,00,0.00,N,5,-50, 20250429,8770,8730,8780,8700,21974,192321660,00,0.00,N,2,40, 20250428,8730,8760,8780,8580,50443,439753870,00,0.00,N,5,-20, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index afd89e8f1438..e507176f6e79 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 +20250502,3820,3820,3825,3765,26622,101103802,00,0.00,N,5,-5, 20250430,3825,3855,3855,3790,36890,140673646,00,0.00,N,5,-25, 20250429,3850,3840,3875,3830,30623,118110735,00,0.00,N,3,0, 20250428,3850,3890,3890,3815,59047,226818619,00,0.00,N,5,-45, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index d3fec712fd46..05aa65c0cf00 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 +20250502,410,415,417,410,50067,20573328,00,0.00,N,5,-5, 20250430,415,417,417,412,81694,33855441,00,0.00,N,5,-2, 20250429,417,420,420,411,57442,23800754,00,0.00,N,2,3, 20250428,414,421,421,412,81543,34005019,00,0.00,N,5,-7, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 0c6462d805f9..44e7141aa9e2 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 +20250502,38050,38150,38650,37950,1350989,51716681400,00,0.00,N,5,-200, 20250430,38250,38300,38750,37750,1857478,70866694425,00,0.00,N,5,-200, 20250429,38450,38200,38700,38100,1787062,68686191975,00,0.00,N,2,400, 20250428,38050,38500,38600,37950,1779369,68048666275,00,0.00,N,2,100, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 4071350defb7..52877f8e61be 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 +20250502,62500,61700,62500,59500,76902,4756561800,00,0.00,N,2,800, 20250430,61700,60200,62300,60100,94697,5838985700,00,0.00,N,2,1200, 20250429,60500,59400,61000,59400,79974,4825079800,00,0.00,N,2,1300, 20250428,59200,58800,60100,58200,43323,2574869250,00,0.00,N,2,400, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index ab89a0e3d968..a58cf2f9b2e7 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 +20250502,3525,3405,3565,3405,266272,933489475,00,0.00,N,2,95, 20250430,3430,3440,3455,3400,135512,465159069,00,0.00,N,5,-10, 20250429,3440,3435,3465,3410,136414,469974053,00,0.00,N,2,10, 20250428,3430,3420,3470,3370,209477,715794749,00,0.00,N,2,15, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index d67013c846de..4de61a6ff5a4 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 +20250502,1750,1743,1780,1741,517518,906662969,00,0.00,N,2,17, 20250430,1733,1749,1766,1732,292494,513303668,00,0.00,N,5,-15, 20250429,1748,1748,1766,1740,359430,629084824,00,0.00,N,5,-2, 20250428,1750,1728,1757,1723,385947,672576199,00,0.00,N,2,25, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index b97f6486a4c4..85cae3bef89d 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 +20250502,70800,70600,71200,69400,554420,39066902600,00,0.00,N,2,1600, 20250430,69200,70000,70000,68700,618911,42842094250,00,0.00,N,2,500, 20250429,68700,66400,69600,66000,1114720,76020212800,00,0.00,N,2,3400, 20250428,65300,63700,65500,62600,460994,29830615200,00,0.00,N,2,1900, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 45ff08ef87d1..7d2089fa5e79 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 +20250502,2500,2500,2545,2480,19403,48636220,00,0.00,N,3,0, 20250430,2500,2525,2540,2485,24673,61830370,00,0.00,N,5,-25, 20250429,2525,2555,2555,2460,167928,418658735,00,0.00,N,5,-30, 20250428,2555,2605,2635,2550,47911,123063120,00,0.00,N,5,-50, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index cd726ae318ed..2e810efbca50 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 +20250502,5010,4850,5210,4850,64114,325506115,00,0.00,N,2,160, 20250430,4850,4920,4950,4845,19124,93243434,00,0.00,N,5,-80, 20250429,4930,4855,4935,4810,15183,74228552,00,0.00,N,2,80, 20250428,4850,4920,4990,4850,21979,107656181,00,0.00,N,5,-70, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 968d185af05a..84c932252d8d 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 +20250502,3985,3990,4050,3930,77145,308179300,00,0.00,N,3,0, 20250430,3985,4000,4005,3935,21887,86807892,00,0.00,N,5,-15, 20250429,4000,3900,4015,3890,94997,377364380,00,0.00,N,2,100, 20250428,3900,3925,3930,3875,44153,172205770,00,0.00,N,3,0, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 5d5efc951d62..90af976d4840 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 +20250502,684,676,696,665,574881,390534479,00,0.00,N,2,9, 20250430,675,690,693,669,441794,300010052,00,0.00,N,5,-13, 20250429,688,680,695,680,419282,288113789,00,0.00,N,2,4, 20250428,684,688,695,684,395302,272194042,00,0.00,N,5,-3, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 5e839eed422f..e429b1453334 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 +20250502,2390,2420,2420,2335,140418,332004502,00,0.00,N,5,-30, 20250430,2420,2425,2445,2400,194162,470983270,00,0.00,N,5,-5, 20250429,2425,2385,2430,2385,119494,288632899,00,0.00,N,2,25, 20250428,2400,2400,2435,2360,118968,283950354,00,0.00,N,3,0, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 2f74a1b79577..c10e082c491a 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 +20250502,940,940,959,940,110771,104956809,00,0.00,N,5,-2, 20250430,942,942,960,930,69354,65110035,00,0.00,N,3,0, 20250429,942,945,950,932,64587,60399050,00,0.00,N,5,-2, 20250428,944,961,965,935,66888,63285864,00,0.00,N,5,-18, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 3429406855b2..0436b0e2d890 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 -20250430,577,577,577,577,0,0,00,0.00,Y,3,0, +20250502,577,577,577,577,0,0,00,0.00,Y,3,0, +20250430,577,577,577,577,0,0,00,0.00,Y,0,0, 20250429,577,577,577,577,0,0,00,0.00,Y,0,0, 20250428,577,577,577,577,0,0,00,0.00,N,0,0, 20250425,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 951b91a65900..1d271bb3a63c 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 +20250502,26250,26350,26500,26100,5731,150768100,00,0.00,N,5,-50, 20250430,26300,26700,26700,26150,3374,88819925,00,0.00,N,5,-100, 20250429,26400,25850,26500,25850,6667,174997350,00,0.00,N,2,550, 20250428,25850,26100,26150,25800,3529,91483775,00,0.00,N,5,-250, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 69e0b7897094..673c932b24d4 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 +20250502,5950,5930,6010,5880,29282,174472290,00,0.00,N,2,30, 20250430,5920,6060,6060,5870,53296,316352705,00,0.00,N,5,-130, 20250429,6050,6040,6090,5980,20820,126049655,00,0.00,N,2,20, 20250428,6030,6130,6150,6000,54562,329957535,00,0.00,N,5,-120, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index decfc5abe09f..73be51d6c2f2 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 +20250502,13640,13790,13790,13500,13331,182676310,00,0.00,N,5,-150, 20250430,13790,13990,13990,13660,8120,111886185,00,0.00,N,5,-100, 20250429,13890,13400,13930,13400,31372,430366810,00,0.00,N,2,420, 20250428,13470,13490,13570,13350,12424,166925615,00,0.00,N,5,-30, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 4542ed861ad1..e3776c7162f2 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 +20250502,9560,9420,9900,9420,152070,1477601050,00,0.00,N,5,-40, 20250430,9600,9150,9680,9040,217417,2064273580,00,0.00,N,2,420, 20250429,9180,8780,9210,8780,95231,863047110,00,0.00,N,2,400, 20250428,8780,8750,8890,8650,41406,364140130,00,0.00,N,2,30, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 062b80e65cbf..e073cb50d6a3 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 +20250502,38250,38500,38650,37800,227711,8704971400,00,0.00,N,5,-600, 20250430,38850,38700,39200,38000,306378,11822201425,00,0.00,N,3,0, 20250429,38850,38800,39100,38250,288509,11149747075,00,0.00,N,2,50, 20250428,38800,37500,39250,37500,482302,18639595850,00,0.00,N,2,1000, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 6b8b31764620..28328de138ad 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 +20250502,8400,8460,8460,8320,9020,75522750,00,0.00,N,5,-60, 20250430,8460,8460,8480,8380,4176,35127115,00,0.00,N,3,0, 20250429,8460,8470,8630,8320,4855,41111590,00,0.00,N,5,-10, 20250428,8470,8600,8600,8440,11313,95823530,00,0.00,N,5,-130, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 6d440b838f8d..c973396eebe7 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 +20250502,32950,33150,33200,32500,12367,406259325,00,0.00,N,5,-200, 20250430,33150,33000,33700,32900,17560,582421450,00,0.00,N,2,250, 20250429,32900,33450,33450,32550,9927,325694850,00,0.00,N,5,-300, 20250428,33200,32450,33900,32450,20167,672796950,00,0.00,N,2,250, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 715c281bf239..e9e690cfe79f 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 +20250502,3005,2980,3050,2980,121773,368082723,00,0.00,N,2,10, 20250430,2995,3050,3060,2990,199973,602507595,00,0.00,N,5,-50, 20250429,3045,3045,3075,3025,182150,555122150,00,0.00,N,3,0, 20250428,3045,3090,3090,3030,265119,808760672,00,0.00,N,5,-35, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 459e71a83d12..d0d7968894e1 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 +20250502,11950,11880,12000,11700,13832,164352890,00,0.00,N,2,80, 20250430,11870,11910,11990,11850,5523,65640590,00,0.00,N,5,-80, 20250429,11950,12000,12060,11900,10068,120782750,00,0.00,N,5,-50, 20250428,12000,11820,12180,11820,9642,116274620,00,0.00,N,5,-100, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 2a54ae2278a6..39ef6bdb3ee8 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 +20250502,145800,145500,147300,144000,75782,11072457500,00,0.00,N,5,-500, 20250430,146300,146400,149000,144100,100400,14632629550,00,0.00,N,5,-400, 20250429,146700,150700,151400,145700,101362,14928791750,00,0.00,N,5,-4000, 20250428,150700,146300,151900,146000,105329,15829753100,00,0.00,N,2,3800, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 6a1c44d0db9a..db292b53b8ab 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 +20250502,2105,2100,2115,2095,12181,25633836,00,0.00,N,2,10, 20250430,2095,2095,2100,2070,8950,18644635,00,0.00,N,3,0, 20250429,2095,2060,2105,2060,10408,21664805,00,0.00,N,2,25, 20250428,2070,2095,2095,2065,24949,51797711,00,0.00,N,5,-25, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 29902fded90e..751aef10d900 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 +20250502,3630,3635,3660,3560,542207,1954416437,00,0.00,N,2,5, 20250430,3625,3695,3710,3570,588454,2121053034,00,0.00,N,5,-60, 20250429,3685,3715,3800,3660,454956,1692961662,00,0.00,N,5,-15, 20250428,3700,3790,3800,3700,317410,1184557004,00,0.00,N,5,-100, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 5d5be988d16a..9be1ee950f81 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,3785,3950,4450,3785,5179051,21336103072,00,0.00,N,2,360, 20250430,3425,2750,3425,2675,3248654,10434397620,00,0.00,N,1,790, 20250429,2635,2635,2635,2635,0,0,00,0.00,N,0,0, 20250428,2635,2635,2635,2635,0,0,00,0.00,N,0,0, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 01cd1521fc2d..2afa6fdc2c36 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 +20250502,5290,5200,5310,5180,80159,421954315,00,0.00,N,2,110, 20250430,5180,5230,5230,5130,30387,157000555,00,0.00,N,5,-30, 20250429,5210,5200,5220,5170,47421,246123815,00,0.00,N,2,10, 20250428,5200,5160,5220,5140,23015,119064400,00,0.00,N,2,30, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 4954974e7e35..72afae54b633 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 +20250502,6370,6400,6400,6300,18955,120124780,00,0.00,N,5,-20, 20250430,6390,6400,6400,6330,9565,60826340,00,0.00,N,5,-10, 20250429,6400,6390,6410,6360,7233,46181380,00,0.00,N,2,10, 20250428,6390,6390,6420,6350,7612,48629470,00,0.00,N,3,0, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 0aadfe88d24d..fa6cb23669af 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 -20250430,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250502,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250430,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250429,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250428,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250425,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 9cb373ed522b..170837b4ba3c 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 +20250502,1377,1192,1380,1192,149589,194233561,00,0.00,N,5,-27, 20250430,1404,1423,1430,1393,15072,21121387,00,0.00,N,5,-19, 20250429,1423,1410,1423,1351,43927,61922236,00,0.00,N,2,13, 20250428,1410,1413,1430,1350,47310,65629892,00,0.00,N,5,-3, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 0451474d916d..e057bbc87f4e 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 +20250502,18790,18590,18830,18440,4316,80959280,00,0.00,N,2,200, 20250430,18590,18710,18800,18570,1281,23926260,00,0.00,N,5,-120, 20250429,18710,18530,18750,18500,3971,74028790,00,0.00,N,2,180, 20250428,18530,18670,18680,18480,6089,113479760,00,0.00,N,5,-110, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 2eb3e3d6dec3..74a5547d9449 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 +20250502,17970,17600,18230,17600,33022,595194550,00,0.00,N,2,300, 20250430,17670,18140,18230,17590,50051,892234680,00,0.00,N,5,-380, 20250429,18050,18060,18300,18020,54863,994530185,00,0.00,N,5,-10, 20250428,18060,18620,18650,17950,65556,1192054410,00,0.00,N,5,-570, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 099c48b53182..6847572d56e1 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 +20250502,31600,30750,32150,30550,36009,1128708325,00,0.00,N,2,350, 20250430,31250,31500,32000,31000,36411,1142094850,00,0.00,N,5,-450, 20250429,31700,31900,32050,31450,36297,1154549700,00,0.00,N,2,200, 20250428,31500,31950,32250,31450,45019,1436440000,00,0.00,N,5,-450, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 80ebb13ef754..a9c80ffe9da6 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 +20250502,9150,9020,9260,9000,77721,713387095,00,0.00,N,2,140, 20250430,9010,9180,9180,8960,69281,627197135,00,0.00,N,5,-170, 20250429,9180,9080,9200,8950,120255,1097644355,00,0.00,N,2,170, 20250428,9010,9010,9070,8950,83104,749865840,00,0.00,N,3,0, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 8bea0dbc17b2..0d67b69718e7 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 +20250502,34050,33750,34400,33200,415709,14051854550,00,0.00,N,2,450, 20250430,33600,35250,35250,33500,593313,20152358175,00,0.00,N,5,-1650, 20250429,35250,35450,35750,35050,225430,7978815225,00,0.00,N,2,350, 20250428,34900,36800,36800,34900,599839,21207905625,00,0.00,N,5,-1900, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index c737b3684950..01236f6f9c43 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 +20250502,2145,2180,2230,2145,92645,201167084,00,0.00,N,5,-35, 20250430,2180,2220,2220,2150,57394,125016315,00,0.00,N,5,-35, 20250429,2215,2170,2280,2170,99500,220501833,00,0.00,N,2,50, 20250428,2165,2200,2205,2155,72639,158507936,00,0.00,N,5,-25, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index b57c04967bc8..c4e5f25e414a 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 +20250502,7050,7000,7200,6980,132496,937951795,00,0.00,N,2,50, 20250430,7000,7080,7220,6900,132938,935394340,00,0.00,N,5,-10, 20250429,7010,6810,7040,6770,65952,456944345,00,0.00,N,2,210, 20250428,6800,6950,6980,6700,75834,514692940,00,0.00,N,5,-130, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index dec5f5eec138..eb81d16b5176 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 +20250502,1887,1803,1902,1803,386385,714820570,00,0.00,N,5,-58, 20250430,1945,2145,2260,1942,1073280,2195875105,00,0.00,N,5,-190, 20250429,2135,2670,2690,2120,4049164,9421932281,00,0.00,N,5,-370, 20250428,2505,1996,2505,1930,3006017,7112477307,00,0.00,N,1,575, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 5c328bce13cb..a19b29fe7aa8 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 +20250502,5580,5700,5890,5540,3386220,19345849960,00,0.00,N,2,130, 20250430,5450,5530,5810,5400,6208565,34794798635,00,0.00,N,2,100, 20250429,5350,5400,5410,5270,1176243,6289219130,00,0.00,N,2,90, 20250428,5260,5260,5280,5150,530340,2767045395,00,0.00,N,2,10, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 5e07adf67ec7..d588a7c188b4 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 +20250502,1309,1332,1334,1300,12213,16066941,00,0.00,N,5,-17, 20250430,1326,1330,1334,1311,14198,18751787,00,0.00,N,5,-9, 20250429,1335,1330,1341,1320,32578,43419368,00,0.00,N,2,8, 20250428,1327,1331,1339,1326,11382,15153138,00,0.00,N,5,-5, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index ab6b3732fdd7..8612f944ea33 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 +20250502,4265,4305,4320,4240,24936,106756010,00,0.00,N,5,-40, 20250430,4305,4320,4340,4265,42333,181820680,00,0.00,N,5,-45, 20250429,4350,4325,4390,4290,68654,297563737,00,0.00,N,2,25, 20250428,4325,4325,4360,4260,71334,308479551,00,0.00,N,3,0, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 6ece51e414c4..fa36062bef3e 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 +20250502,6460,6500,6570,6400,18294,118787490,00,0.00,N,5,-20, 20250430,6480,6580,6660,6400,25899,167255050,00,0.00,N,5,-100, 20250429,6580,6540,6590,6470,15756,102957310,00,0.00,N,2,40, 20250428,6540,6660,6790,6530,29774,196885990,00,0.00,N,5,-180, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 98b9bb7e0520..a1c9406bab33 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 +20250502,1047,1053,1053,1042,21171,22139984,00,0.00,N,5,-9, 20250430,1056,1056,1061,1042,34293,36049165,00,0.00,N,5,-3, 20250429,1059,1050,1064,1050,22041,23329824,00,0.00,N,3,0, 20250428,1059,1060,1074,1052,21323,22566331,00,0.00,N,5,-1, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 5319159ed30b..5ce9aa2151c8 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 +20250502,5390,5350,5500,5350,81623,442733810,00,0.00,N,5,-30, 20250430,5420,5430,5470,5350,96490,522906130,00,0.00,N,5,-70, 20250429,5490,5390,5490,5350,76059,413900955,00,0.00,N,2,100, 20250428,5390,5450,5490,5370,103151,559607130,00,0.00,N,5,-60, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 19362bc063f0..df6d561f497e 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 +20250502,10490,10500,10680,10330,35446,372789090,00,0.00,N,2,10, 20250430,10480,10720,10850,10480,75522,801683480,00,0.00,N,5,-220, 20250429,10700,10610,10800,10500,57172,610178225,00,0.00,N,2,90, 20250428,10610,10210,10815,10210,270770,2865405325,00,0.00,N,2,560, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index d6b310b29744..6cd12a436b79 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 +20250502,2800,2755,3135,2710,32934438,98120420509,00,0.00,N,2,170, 20250430,2630,2685,2890,2615,7226745,19950335191,00,0.00,N,5,-55, 20250429,2685,2920,3330,2660,14321473,42639405083,00,0.00,N,5,-235, 20250428,2920,2580,3040,2470,28380246,80417706640,00,0.00,N,2,490, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index fbf92a249729..4d1e98e94fc5 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 +20250502,27850,27950,27950,27600,19241,534476350,00,0.00,N,3,0, 20250430,27850,28200,28200,27850,14136,394851275,00,0.00,N,5,-350, 20250429,28200,28150,28300,28000,18355,517003775,00,0.00,N,2,50, 20250428,28150,27700,28200,27700,35771,999746825,00,0.00,N,2,450, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 29f2aeaa56ca..58407b276f80 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 +20250502,1589,1579,1594,1579,5347,8487044,00,0.00,N,2,12, 20250430,1577,1592,1595,1563,4729,7468232,00,0.00,N,5,-18, 20250429,1595,1594,1598,1573,4518,7160730,00,0.00,N,5,-4, 20250428,1599,1601,1608,1588,3635,5806243,00,0.00,N,5,-2, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 997b106f930c..c0cabc102230 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 +20250502,1012,1028,1035,1006,904721,917040618,00,0.00,N,5,-16, 20250430,1028,1044,1049,1020,501066,516818857,00,0.00,N,5,-20, 20250429,1048,1049,1064,1047,309353,325374574,00,0.00,N,5,-1, 20250428,1049,1076,1085,1045,636861,677287912,00,0.00,N,5,-33, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 9b568a7b2970..97ae320fdfcb 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 +20250502,6720,6300,6800,6270,194182,1271431280,00,0.00,N,2,420, 20250430,6300,6160,6360,6150,26620,166599190,00,0.00,N,2,110, 20250429,6190,6190,6230,6130,12362,76435610,00,0.00,N,2,20, 20250428,6170,6270,6300,6170,28437,177303175,00,0.00,N,5,-100, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 1e65b735b2e2..00eee7953332 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 +20250502,899,904,906,891,11369,10208915,00,0.00,N,3,0, 20250430,899,893,919,893,25746,23324264,00,0.00,N,2,6, 20250429,893,889,893,880,9438,8391087,00,0.00,N,2,4, 20250428,889,898,902,873,48014,42779088,00,0.00,N,5,-9, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 18eea2d7cc3a..0fe27a853b01 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 +20250502,7010,7010,7120,6850,114049,797908745,00,0.00,N,5,-300, 20250430,7310,7300,7540,7290,105742,781545270,00,0.00,N,2,20, 20250429,7290,7260,7420,7220,69566,508951280,00,0.00,N,2,30, 20250428,7260,7370,7400,7240,76270,555340770,00,0.00,N,5,-130, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 69b0f756e1a5..405742fd4dd1 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 +20250502,2820,2925,2940,2790,1507798,4293104111,00,0.00,N,5,-160, 20250430,2980,3140,3255,2970,2014837,6223045244,00,0.00,N,5,-170, 20250429,3150,3160,3460,3120,10367110,34395984138,00,0.00,N,5,-45, 20250428,3195,3285,3355,3105,5982265,19191676639,00,0.00,N,5,-85, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 01dfc988f01a..3df964d9c41a 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 +20250502,16070,16060,16070,15810,4299,68593510,00,0.00,N,2,10, 20250430,16060,16170,16170,15980,7218,115765630,00,0.00,N,5,-80, 20250429,16140,16100,16200,16020,5024,80877150,00,0.00,N,2,50, 20250428,16090,16110,16420,16020,15877,255881155,00,0.00,N,5,-110, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index cc7039a7b277..f25e0212b869 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 +20250502,10450,10500,10500,10380,27956,291598725,00,0.00,N,5,-50, 20250430,10500,10560,10810,10440,89855,955250875,00,0.00,N,5,-60, 20250429,10560,10470,10630,10240,94434,985716060,00,0.00,N,2,200, 20250428,10360,10220,10570,10220,92158,958647370,00,0.00,N,2,140, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 6a5292906b34..f1ba8cdedae1 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 +20250502,3615,3735,3815,3590,751419,2770990385,00,0.00,N,5,-125, 20250430,3740,3720,3815,3630,1046678,3899715132,00,0.00,N,5,-55, 20250429,3795,3830,4360,3775,14445378,59441730922,00,0.00,N,2,35, 20250428,3760,3870,4045,3675,3766896,14490218816,00,0.00,N,5,-185, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 945f79b77ed3..a36db4a221ba 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 +20250502,3115,3140,3160,3110,122700,384108427,00,0.00,N,5,-25, 20250430,3140,3200,3225,3130,169863,534712582,00,0.00,N,5,-55, 20250429,3195,3115,3195,3115,189888,600325490,00,0.00,N,2,45, 20250428,3150,3120,3160,3110,138845,435717260,00,0.00,N,2,30, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 8af74db974a5..665bad19c04f 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 +20250502,256,258,261,250,768682,197590242,00,0.00,N,5,-5, 20250430,261,269,269,259,781059,205406215,00,0.00,N,5,-8, 20250429,269,267,269,262,562924,149219754,00,0.00,N,2,2, 20250428,267,270,270,265,632630,168979416,00,0.00,N,5,-3, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index e95e65416934..2a379b7a7ac1 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 +20250502,1875,1985,1993,1860,193452,370357058,00,0.00,N,5,-130, 20250430,2005,1998,2030,1965,84208,167577655,00,0.00,N,2,11, 20250429,1994,2035,2050,1983,104855,211018852,00,0.00,N,5,-36, 20250428,2030,2060,2060,1998,115300,232083552,00,0.00,N,5,-5, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 1cf06a9f132c..0f1dfa033eaa 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 +20250502,782,770,790,748,895652,688150073,00,0.00,N,2,12, 20250430,770,756,782,748,798377,613868195,00,0.00,N,2,14, 20250429,756,752,785,733,1582539,1208439330,00,0.00,N,2,11, 20250428,745,807,808,742,2274408,1746532873,00,0.00,N,5,-60, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 374d0d37c099..82d6e1dd7f18 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 +20250502,4315,4360,4440,4305,114599,498152525,00,0.00,N,5,-85, 20250430,4400,4430,4495,4340,183058,802397245,00,0.00,N,5,-55, 20250429,4455,4460,4470,4390,167893,743333995,00,0.00,N,2,25, 20250428,4430,4460,4490,4400,356145,1579911930,00,0.00,N,2,10, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index a02b4d302a72..2fc4e8f377db 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 +20250502,4275,4205,4600,4070,1029416,4482998014,00,0.00,N,5,-30, 20250430,4305,4575,4680,4290,753580,3369290190,00,0.00,N,5,-115, 20250429,4420,4515,4515,4295,734500,3221468630,00,0.00,N,5,-135, 20250428,4555,4380,4780,4275,3525273,16216508910,00,0.00,N,2,175, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 2ee2ce033155..178497ed45ef 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 +20250502,204,212,214,203,1377743,284134781,00,0.00,N,5,-7, 20250430,211,215,220,211,725028,154811243,00,0.00,N,5,-8, 20250429,219,219,223,219,673923,148561276,00,0.00,N,2,1, 20250428,218,230,230,218,876345,195456107,00,0.00,N,5,-11, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 6601502558fe..a6b483026b25 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 +20250502,3435,3405,3440,3380,722,2452605,00,0.00,N,2,30, 20250430,3405,3435,3455,3400,5395,18419985,00,0.00,N,5,-30, 20250429,3435,3430,3475,3400,23407,79996831,00,0.00,N,2,5, 20250428,3430,3345,3445,3345,704,2382555,00,0.00,N,2,30, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index da0e55aedc21..70ae6df49dbe 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 +20250502,6960,7000,7140,6910,58844,412108210,00,0.00,N,5,-40, 20250430,7000,7040,7200,6980,65624,461132620,00,0.00,N,5,-70, 20250429,7070,7320,7330,6700,118281,843121975,00,0.00,N,5,-250, 20250428,7320,7460,7480,7200,39111,287417715,00,0.00,N,5,-80, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index da936c511126..114c67a44841 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 +20250502,3975,4030,4035,3940,93141,369759700,00,0.00,N,5,-90, 20250430,4065,4135,4155,4055,51772,211067691,00,0.00,N,5,-70, 20250429,4135,4095,4160,4040,91932,375890635,00,0.00,N,2,20, 20250428,4115,4220,4220,4090,115566,476824246,00,0.00,N,5,-105, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 47760629a1e6..29f318fb5430 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 +20250502,118500,115700,119600,115600,52258,6174457250,00,0.00,N,2,3200, 20250430,115300,117100,117400,114500,53658,6196471650,00,0.00,N,5,-2100, 20250429,117400,117300,119200,116900,41889,4946801450,00,0.00,N,2,800, 20250428,116600,120700,121100,116500,70692,8306047650,00,0.00,N,5,-4000, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 2af0051439f1..c03c046d6a41 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 +20250502,51300,51300,51900,50500,42524,2173989950,00,0.00,N,5,-600, 20250430,51900,51700,52400,51300,33247,1716834600,00,0.00,N,2,200, 20250429,51700,52000,52400,51400,30855,1600556600,00,0.00,N,3,0, 20250428,51700,51400,52300,51400,28358,1471820600,00,0.00,N,2,500, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 670b17d6b39c..9f0c86b455cc 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 +20250502,27350,27450,27750,27100,121940,3337712950,00,0.00,N,5,-200, 20250430,27550,27700,28300,27200,156806,4333210625,00,0.00,N,5,-250, 20250429,27800,27600,28300,27600,135824,3788339975,00,0.00,N,2,100, 20250428,27700,29050,29050,27600,220127,6173350050,00,0.00,N,5,-1400, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 70425643fa55..80c0071afba6 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 +20250502,2975,2965,3050,2960,2369655,7105683247,00,0.00,N,5,-45, 20250430,3020,3100,3195,2970,9795791,30097255993,00,0.00,N,5,-335, 20250429,3355,4705,4945,3355,20633105,92038820088,00,0.00,N,4,-1435, 20250428,4790,6100,6230,4700,11204588,59723532550,00,0.00,N,5,-1560, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 8933f819ec36..56d76dc90cd6 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 +20250502,6780,6750,6900,6730,12542,85066870,00,0.00,N,2,30, 20250430,6750,6900,6930,6690,20207,137070140,00,0.00,N,5,-160, 20250429,6910,7100,7100,6800,39253,272135450,00,0.00,N,5,-170, 20250428,7080,6950,7310,6900,121776,864381645,00,0.00,N,2,220, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 74fcdfef4313..1f890684902c 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 +20250502,1526,1522,1550,1506,21979,33749560,00,0.00,N,2,4, 20250430,1522,1518,1550,1517,12474,19001197,00,0.00,N,2,12, 20250429,1510,1511,1524,1498,20376,30773193,00,0.00,N,5,-8, 20250428,1518,1520,1521,1495,68091,102517821,00,0.00,N,5,-2, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 556b34428d96..454ed6e4d341 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 +20250502,5810,5720,5820,5720,3637,21029000,00,0.00,N,5,-20, 20250430,5830,5890,5890,5720,6705,38620570,00,0.00,N,5,-60, 20250429,5890,5850,5890,5760,3442,19978060,00,0.00,N,2,60, 20250428,5830,5830,5890,5770,3436,20009670,00,0.00,N,3,0, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index c8d989ef93f1..978bbb6cf5be 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 +20250502,2570,2585,2600,2565,15152,39141350,00,0.00,N,5,-20, 20250430,2590,2590,2605,2585,17390,45062435,00,0.00,N,3,0, 20250429,2590,2595,2620,2580,75011,194111950,00,0.00,N,2,5, 20250428,2585,2630,2635,2570,76940,199306360,00,0.00,N,5,-45, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 328e8dacce88..54b1ef6bad37 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 +20250502,20700,20050,20850,19850,111819,2297114825,00,0.00,N,2,830, 20250430,19870,20850,20850,19660,193167,3856539580,00,0.00,N,5,-830, 20250429,20700,21200,21200,20400,175389,3663166525,00,0.00,N,5,-350, 20250428,21050,22000,22000,20800,143328,3025719100,00,0.00,N,5,-1050, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 60ad0c2d739b..f86d3d750529 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 +20250502,137600,136300,138600,135300,89891,12328627000,00,0.00,N,2,600, 20250430,137000,132100,140800,132100,206701,28405179600,00,0.00,N,2,4600, 20250429,132400,129200,132700,129200,82141,10829798000,00,0.00,N,2,3400, 20250428,129000,127600,131000,127600,72990,9459946050,00,0.00,N,2,1100, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 0b413881b6f3..63a06d7e9c8d 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 +20250502,2760,2800,2800,2735,29165,80535795,00,0.00,N,5,-10, 20250430,2770,2780,2785,2740,32333,89085880,00,0.00,N,3,0, 20250429,2770,2745,2775,2735,29790,82145675,00,0.00,N,3,0, 20250428,2770,2755,2835,2735,39435,108999750,00,0.00,N,5,-10, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 74cf0cadcaed..0646261a044e 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 +20250502,8990,9050,9100,8890,9240,82972690,00,0.00,N,2,40, 20250430,8950,9200,9200,8930,18303,165146565,00,0.00,N,5,-100, 20250429,9050,8650,9100,8600,12213,107840625,00,0.00,N,2,340, 20250428,8710,8900,8970,8580,25681,226132625,00,0.00,N,5,-190, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 102f4d814606..10ad2eb315f2 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 +20250502,10360,10480,10500,10310,153790,1600458330,00,0.00,N,5,-120, 20250430,10480,10690,10850,10400,198124,2089000830,00,0.00,N,5,-280, 20250429,10760,10820,10820,10500,233875,2490627715,00,0.00,N,5,-40, 20250428,10800,10600,11200,10510,715972,7810562705,00,0.00,N,2,290, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index ef0cd8c9d9c7..48053e2a4203 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 +20250502,2905,2855,2905,2855,15293,44216595,00,0.00,N,2,50, 20250430,2855,2895,2935,2810,19599,56656180,00,0.00,N,5,-40, 20250429,2895,2880,2930,2830,28057,81113895,00,0.00,N,2,15, 20250428,2880,2850,2900,2770,43284,123117920,00,0.00,N,2,15, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 643f4d979bba..e9f6ca8cdb7b 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 +20250502,6080,6190,6190,6070,4520,27594860,00,0.00,N,5,-110, 20250430,6190,6220,6290,6100,7766,47799960,00,0.00,N,5,-110, 20250429,6300,6290,6360,6200,10431,65573230,00,0.00,N,2,10, 20250428,6290,6050,6360,6040,37720,234743450,00,0.00,N,2,130, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 3108941c1ee4..e1814d530f7b 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 +20250502,19700,19470,19720,19300,38016,744136105,00,0.00,N,2,230, 20250430,19470,19340,19480,19180,27511,532830865,00,0.00,N,2,170, 20250429,19300,19540,19670,19300,64370,1250693410,00,0.00,N,5,-220, 20250428,19520,18780,19610,18690,117337,2264832220,00,0.00,N,2,760, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 3fb22cb9554e..89d88e0d0078 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 +20250502,3420,3470,3470,3375,46032,156631955,00,0.00,N,3,0, 20250430,3420,3495,3505,3400,67154,230857121,00,0.00,N,5,-75, 20250429,3495,3480,3570,3445,105448,369167480,00,0.00,N,2,30, 20250428,3465,3520,3575,3440,87976,306543635,00,0.00,N,5,-55, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 63dcdb44f020..21bfead18fd4 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 +20250502,2390,2405,2445,2380,296271,715227491,00,0.00,N,5,-30, 20250430,2420,2480,2490,2410,301277,735713511,00,0.00,N,5,-60, 20250429,2480,2460,2500,2430,349578,865005816,00,0.00,N,2,20, 20250428,2460,2555,2590,2430,691416,1736022701,00,0.00,N,5,-60, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index b7c303efbdfb..16d629203ae3 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 +20250502,2785,2695,2785,2695,35237,96357765,00,0.00,N,2,80, 20250430,2705,2950,2950,2705,45885,127532030,00,0.00,N,5,-245, 20250429,2950,2980,2995,2895,17482,51506935,00,0.00,N,5,-30, 20250428,2980,2950,3015,2910,75204,223972485,00,0.00,N,2,75, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 24f7bfc90d91..b13053824fe6 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 +20250502,3170,3200,3220,3165,48600,154523950,00,0.00,N,5,-45, 20250430,3215,3190,3275,3190,83211,268342680,00,0.00,N,2,35, 20250429,3180,3170,3225,3165,38951,124089770,00,0.00,N,2,5, 20250428,3175,3220,3220,3155,81770,259627510,00,0.00,N,5,-25, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index c2821c6a7113..9ee53910c235 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 +20250502,500,500,516,495,158037,79341064,00,0.00,N,5,-3, 20250430,503,512,519,500,192359,97108655,00,0.00,N,5,-7, 20250429,510,525,525,497,345164,173814068,00,0.00,N,2,6, 20250428,504,518,519,486,752162,373360287,00,0.00,N,5,-14, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 33b02afafb8c..d39b583ea00e 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 +20250502,5850,5820,5860,5820,16037,93686640,00,0.00,N,2,30, 20250430,5820,5800,5850,5800,9802,57130850,00,0.00,N,2,20, 20250429,5800,5790,5840,5760,14060,81490965,00,0.00,N,2,20, 20250428,5780,5820,5830,5760,23905,138472840,00,0.00,N,5,-50, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index ee73753890d5..ed11722ba418 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 +20250502,1564,1555,1565,1553,18474,28779786,00,0.00,N,2,12, 20250430,1552,1571,1571,1552,18747,29221620,00,0.00,N,5,-16, 20250429,1568,1580,1583,1562,22939,36056789,00,0.00,N,5,-12, 20250428,1580,1587,1587,1544,102172,159181211,00,0.00,N,5,-7, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index acac8dbf7338..10274b70ac26 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 +20250502,4095,4105,4155,3995,33958,136903075,00,0.00,N,5,-10, 20250430,4105,4150,4195,4010,30027,122205097,00,0.00,N,2,5, 20250429,4100,4155,4155,4085,26333,108225380,00,0.00,N,2,15, 20250428,4085,4210,4210,4050,28808,117992435,00,0.00,N,5,-60, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index ab2753862f83..f732b2999e77 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 +20250502,4960,5000,5060,4960,163898,819765965,00,0.00,N,5,-60, 20250430,5020,5170,5200,4995,333157,1686370355,00,0.00,N,5,-150, 20250429,5170,5210,5220,5150,214676,1113846665,00,0.00,N,5,-50, 20250428,5220,5350,5380,5160,763522,4011162685,00,0.00,N,2,80, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index db708fb24761..c7a3cea5bcc1 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 +20250502,6920,6690,7090,6670,1376495,9529729780,00,0.00,N,2,290, 20250430,6630,6630,6700,6580,252316,1674584010,00,0.00,N,5,-20, 20250429,6650,6640,6710,6600,268388,1786697200,00,0.00,N,2,50, 20250428,6600,6590,6650,6540,281163,1853592605,00,0.00,N,3,0, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 1646bc20ed7b..ba6f1b2f2e8a 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 +20250502,8650,8770,8770,8590,107148,929198320,00,0.00,N,2,80, 20250430,8570,8720,8720,8490,87968,753126590,00,0.00,N,5,-110, 20250429,8680,8700,8740,8620,94813,823333965,00,0.00,N,2,20, 20250428,8660,8790,8830,8650,137841,1200874530,00,0.00,N,5,-130, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 2734d9f9f11c..d1ac21722922 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 +20250502,3665,3540,3705,3540,218846,796082323,00,0.00,N,2,125, 20250430,3540,3630,3685,3540,202973,726850933,00,0.00,N,5,-80, 20250429,3620,3720,3750,3540,451916,1640233411,00,0.00,N,5,-55, 20250428,3675,3755,4030,3605,4817407,18523803912,00,0.00,N,2,65, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 77f956c86fa6..5d5a08029827 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 +20250502,127500,125000,129100,124600,258128,32840983100,00,0.00,N,2,3600, 20250430,123900,121500,124100,120900,174468,21434747450,00,0.00,N,2,3100, 20250429,120800,121700,124900,119500,157616,19230338550,00,0.00,N,2,1800, 20250428,119000,118000,119100,116000,123086,14529471800,00,0.00,N,2,2000, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 0606b9c68bae..a673e1cc058c 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 +20250502,6480,6490,6490,6350,2630,16885955,00,0.00,N,5,-20, 20250430,6500,6630,6630,6470,3812,24752390,00,0.00,N,5,-70, 20250429,6570,6550,6600,6500,8355,54716150,00,0.00,N,2,60, 20250428,6510,6590,6620,6490,6317,41376675,00,0.00,N,5,-10, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 6f77a0a6fd9a..261e03dcd138 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 -20250430,789,789,789,789,0,0,00,0.00,Y,3,0, +20250502,789,789,789,789,0,0,00,0.00,Y,3,0, +20250430,789,789,789,789,0,0,00,0.00,Y,0,0, 20250429,789,789,789,789,0,0,00,0.00,Y,0,0, 20250428,789,789,789,789,0,0,00,0.00,N,0,0, 20250425,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 8abe92f668e4..f338c4099a89 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 +20250502,2970,2970,3000,2935,12105,36018490,00,0.00,N,5,-10, 20250430,2980,3000,3010,2955,19285,57520702,00,0.00,N,5,-20, 20250429,3000,2985,3070,2950,57251,172138090,00,0.00,N,2,20, 20250428,2980,2980,2995,2955,17699,52608080,00,0.00,N,3,0, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 37db6f2bcdbd..810e9a7a4f1b 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 +20250502,24400,24200,24450,23900,27846,674104075,00,0.00,N,2,200, 20250430,24200,24100,24250,23950,16306,392964825,00,0.00,N,2,100, 20250429,24100,23900,24400,23750,27310,658763225,00,0.00,N,2,300, 20250428,23800,23400,24000,23350,18826,448022450,00,0.00,N,2,250, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 3dc98e8c9578..482206f3d5bd 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 +20250502,5750,5820,5900,5750,10658,61759230,00,0.00,N,5,-110, 20250430,5860,5840,5890,5810,6171,35998470,00,0.00,N,5,-40, 20250429,5900,5880,5910,5800,12382,72846630,00,0.00,N,2,50, 20250428,5850,5840,5900,5810,19992,117084490,00,0.00,N,2,10, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index ac85f6a2d398..596e0ce534d8 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 +20250502,5820,6030,6030,5700,103590,601612720,00,0.00,N,5,-210, 20250430,6030,5990,6060,5880,64497,386265310,00,0.00,N,2,30, 20250429,6000,6000,6000,5810,92087,542872150,00,0.00,N,5,-40, 20250428,6040,6090,6100,5900,68769,412579180,00,0.00,N,5,-40, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 028aec0a3cbc..9b7df49418e1 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 +20250502,5460,5600,5600,5460,22031,121126070,00,0.00,N,5,-160, 20250430,5620,5630,5630,5500,25907,143952825,00,0.00,N,3,0, 20250429,5620,5600,5680,5540,24058,134369130,00,0.00,N,2,20, 20250428,5600,5570,5650,5550,31785,177753560,00,0.00,N,2,30, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 15646d1d1a86..4a7d38643068 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 +20250502,5850,6180,6180,5810,384621,2272604365,00,0.00,N,5,-240, 20250430,6090,6680,6680,5600,1133292,6765442955,00,0.00,N,5,-590, 20250429,6680,6390,6840,6250,654763,4334876430,00,0.00,N,2,380, 20250428,6300,6080,6300,5960,362965,2209638915,00,0.00,N,2,210, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index fd0ebcb21607..b57280cc35a3 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 +20250502,62400,61100,63500,61000,196173,12263579400,00,0.00,N,2,2200, 20250430,60200,61300,63000,59000,186705,11307907750,00,0.00,N,5,-1900, 20250429,62100,61700,62400,60200,126582,7770427700,00,0.00,N,2,600, 20250428,61500,59000,62500,58000,339736,20802892350,00,0.00,N,2,2200, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 27abb256de14..7d50e6451dd5 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 +20250502,246,260,262,243,621612,153803939,00,0.00,N,5,-14, 20250430,260,263,265,257,176732,45840780,00,0.00,N,5,-3, 20250429,263,254,264,254,282345,73614342,00,0.00,N,2,9, 20250428,254,260,262,254,141854,36478308,00,0.00,N,5,-6, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index cdb7860db056..bbd367ec7df5 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 +20250502,1435,1431,1446,1423,45225,65020673,00,0.00,N,2,4, 20250430,1431,1410,1435,1410,59282,84560543,00,0.00,N,2,15, 20250429,1416,1405,1430,1400,110455,156172829,00,0.00,N,2,13, 20250428,1403,1428,1428,1402,116868,165005000,00,0.00,N,5,-16, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index c3c70a3e27b8..98ece4b6c1c5 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 +20250502,7770,7960,7990,7720,75884,592397160,00,0.00,N,5,-20, 20250430,7790,7910,7960,7710,53392,417610910,00,0.00,N,5,-60, 20250429,7850,7910,7950,7840,52179,411556805,00,0.00,N,2,20, 20250428,7830,7730,7840,7700,96606,752993430,00,0.00,N,2,110, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index d15d81186bcc..cfa2a0d175f1 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 +20250502,20950,21050,21500,20850,2834,59659400,00,0.00,N,5,-100, 20250430,21050,21500,21500,20000,10873,230173850,00,0.00,N,5,-400, 20250429,21450,21000,21500,21000,7987,170382050,00,0.00,N,2,400, 20250428,21050,20400,21200,20400,16703,348456075,00,0.00,N,2,650, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index a780e1fc7b32..0e296576c998 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 +20250502,4375,4400,4400,4355,51309,224356427,00,0.00,N,5,-25, 20250430,4400,4445,4475,4380,43951,194011330,00,0.00,N,5,-60, 20250429,4460,4405,4487,4390,141761,629618341,00,0.00,N,2,60, 20250428,4400,4425,4440,4360,125662,552141405,00,0.00,N,5,-20, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index fbc5d629ec28..ee1431dbd59a 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 -20250430,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250502,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250430,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250429,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250428,1923,1923,1923,1923,0,0,00,0.00,N,0,0, 20250425,1923,1923,1923,1923,0,0,00,0.00,N,0,0, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 1ef2ee941f23..c22f379de2ce 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 +20250502,7350,7250,7380,7170,8953,65574090,00,0.00,N,2,110, 20250430,7240,7280,7290,7140,4532,32630480,00,0.00,N,5,-30, 20250429,7270,7250,7370,7240,8232,59937440,00,0.00,N,2,20, 20250428,7250,7260,7260,7190,6000,43299525,00,0.00,N,5,-10, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index c63ecc68fe63..abc33812e2e7 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 +20250502,8290,8220,8300,8050,7410,60807720,00,0.00,N,5,-10, 20250430,8300,8470,8470,8070,20225,165339590,00,0.00,N,5,-170, 20250429,8470,8420,8470,8300,9469,79401550,00,0.00,N,2,70, 20250428,8400,8550,8710,8390,16475,140965310,00,0.00,N,5,-140, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index fca6e723222c..9585a4d30266 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 +20250502,78900,78500,80500,78200,2513918,199514300700,00,0.00,N,2,400, 20250430,78500,79800,79900,76300,5235325,408282274200,00,0.00,N,3,0, 20250429,78500,82400,82400,78000,23657169,1908605230450,00,0.00,N,5,-10800, 20250428,89300,95000,95300,88300,6344048,582701775150,00,0.00,N,5,-600, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index da07f71aadf3..f7decfbe1202 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 +20250502,8430,8300,8460,8230,1054699,8866625850,00,0.00,N,2,200, 20250430,8230,8290,8300,8080,698708,5712034825,00,0.00,N,5,-100, 20250429,8330,8190,8420,8070,965075,8004022905,00,0.00,N,2,200, 20250428,8130,8150,8240,8100,523584,4267991705,00,0.00,N,5,-30, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 71ef3121100b..0d25968b84c7 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 +20250502,76300,75800,77200,75400,526966,40305808750,00,0.00,N,2,200, 20250430,76100,76600,78600,74600,731746,55943533250,00,0.00,N,5,-1100, 20250429,77200,76500,79300,75200,1208871,93382363600,00,0.00,N,2,1300, 20250428,75900,81700,81700,74300,1795012,139801306400,00,0.00,N,5,-6600, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 3c3ecf65832d..e24a5dfa9738 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 +20250502,26250,24550,30950,23200,5056244,138942114125,00,0.00,N,5,-4750, 20250430,31000,25500,31000,24600,5342841,148627018225,00,0.00,N,1,7150, 20250429,23850,24750,25650,22600,1036580,24723658075,00,0.00,N,2,100, 20250428,23750,26400,28500,23625,1451382,37880776300,00,0.00,N,5,-1400, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 1170552c97c1..91a1cb1570de 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 -20250430,380,380,380,380,0,0,00,0.00,Y,3,0, +20250502,380,380,380,380,0,0,00,0.00,Y,3,0, +20250430,380,380,380,380,0,0,00,0.00,Y,0,0, 20250429,380,380,380,380,0,0,00,0.00,Y,0,0, 20250428,380,380,380,380,0,0,00,0.00,N,0,0, 20250425,380,380,380,380,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index de3640d55adb..9afe80b59ae2 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 +20250502,1929,1883,2035,1710,552481,1021487753,00,0.00,N,2,46, 20250430,1883,1901,2180,1880,932815,1856817843,00,0.00,N,5,-17, 20250429,1900,1603,2080,1603,3382795,6487240901,00,0.00,N,2,272, 20250428,1628,1728,1788,1625,597828,1005371250,00,0.00,N,5,-98, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 204dd7165f66..3951aa09a266 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 +20250502,20050,20200,20300,19960,13156,263735425,00,0.00,N,5,-250, 20250430,20300,20300,20450,19950,9987,200419265,00,0.00,N,2,200, 20250429,20100,20200,20300,20050,9984,201360425,00,0.00,N,5,-250, 20250428,20350,20550,20550,20150,14179,288053925,00,0.00,N,5,-300, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index e4d7b426312b..bbe83da87317 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 +20250502,537,533,550,517,121806,64373031,00,0.00,N,2,5, 20250430,532,526,545,522,110995,58599775,00,0.00,N,2,9, 20250429,523,527,540,523,84099,44943884,00,0.00,N,5,-2, 20250428,525,530,554,520,205058,108771726,00,0.00,N,5,-15, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 7377e5b5181b..de49c78c617c 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 -20250430,171,171,171,171,0,0,00,0.00,Y,3,0, +20250502,171,171,171,171,0,0,00,0.00,Y,3,0, +20250430,171,171,171,171,0,0,00,0.00,Y,0,0, 20250429,171,171,171,171,0,0,00,0.00,Y,0,0, 20250428,171,171,171,171,0,0,00,0.00,N,0,0, 20250425,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 7744b72df8a6..96143444bd71 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 +20250502,1229,1241,1253,1214,801594,988198310,00,0.00,N,5,-23, 20250430,1252,1235,1342,1217,5481720,7058121859,00,0.00,N,2,46, 20250429,1206,1204,1267,1178,1984095,2425876639,00,0.00,N,2,2, 20250428,1204,1139,1347,1139,10692960,13504593283,00,0.00,N,2,65, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 22392d40a65c..f971f5e1a7a3 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 +20250502,560,585,585,550,156765,88078344,00,0.00,N,5,-10, 20250430,570,577,580,557,192738,108730990,00,0.00,N,5,-5, 20250429,575,590,590,571,117739,67853192,00,0.00,N,5,-10, 20250428,585,590,635,577,345889,208966343,00,0.00,N,2,2, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index d3df4de97e85..f4523a12328b 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 +20250502,1945,1934,1951,1901,14613,28139570,00,0.00,N,2,5, 20250430,1940,1933,1952,1911,6632,12815228,00,0.00,N,5,-12, 20250429,1952,1966,1966,1941,7730,15097716,00,0.00,N,5,-14, 20250428,1966,2000,2005,1923,11366,22292275,00,0.00,N,5,-54, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index fe0d5e6c990a..6c0eccb6cc6d 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 +20250502,10100,9900,10140,9830,17464,174784450,00,0.00,N,2,210, 20250430,9890,10090,10090,9850,36741,364315795,00,0.00,N,5,-200, 20250429,10090,10010,10100,9950,22714,227864855,00,0.00,N,2,150, 20250428,9940,9960,10050,9900,16868,167730870,00,0.00,N,5,-10, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 2554ee0c20e8..f1617818a6ad 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 +20250502,645,659,659,645,21123,13769292,00,0.00,N,5,-14, 20250430,659,674,674,651,27834,18218970,00,0.00,N,2,8, 20250429,651,648,712,648,70355,46782267,00,0.00,N,2,3, 20250428,648,670,671,641,53509,35103975,00,0.00,N,5,-23, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 424c1ef36b97..1a2ae09b3e7d 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 +20250502,2105,2100,2155,2100,83337,176843437,00,0.00,N,2,5, 20250430,2100,2120,2145,2100,34716,73615414,00,0.00,N,5,-30, 20250429,2130,2085,2135,2085,69196,146828885,00,0.00,N,2,30, 20250428,2100,2140,2150,2100,81784,173413915,00,0.00,N,5,-40, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 20de74965fc7..e74ea129602a 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 +20250502,4455,4500,4500,4440,10520,47025978,00,0.00,N,5,-60, 20250430,4515,4525,4550,4445,17524,78561796,00,0.00,N,2,15, 20250429,4500,4560,4600,4495,25472,115764295,00,0.00,N,5,-55, 20250428,4555,4620,4620,4485,16070,72878795,00,0.00,N,5,-20, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 0c432e58ba5e..0e52ca107d04 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 +20250502,686,686,695,675,43292,29625485,00,0.00,N,3,0, 20250430,686,663,689,663,35578,24191089,00,0.00,N,2,23, 20250429,663,653,710,648,214823,146098736,00,0.00,N,5,-25, 20250428,688,714,714,675,34491,23559379,00,0.00,N,2,10, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index e139e310e0f2..96acff791715 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 +20250502,763,758,797,740,6139583,4749512649,00,0.00,N,2,7, 20250430,756,788,803,753,4438230,3434420310,00,0.00,N,5,-28, 20250429,784,830,845,781,8209261,6671286498,00,0.00,N,5,-22, 20250428,806,805,859,805,12261625,10183027588,00,0.00,N,2,1, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 3ead58d10c2c..67aca3e676ac 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 -20250430,732,732,732,732,0,0,00,0.00,Y,3,0, +20250502,732,732,732,732,0,0,00,0.00,Y,3,0, +20250430,732,732,732,732,0,0,00,0.00,Y,0,0, 20250429,732,732,732,732,0,0,00,0.00,Y,0,0, 20250428,732,732,732,732,0,0,00,0.00,N,0,0, 20250425,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 2bdb82485707..944f5bbf07c1 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 +20250502,745,768,768,675,821091,606089115,00,0.00,N,5,-34, 20250430,779,770,849,770,3267648,2637135669,00,0.00,N,2,27, 20250429,752,757,777,708,564691,426290496,00,0.00,N,5,-4, 20250428,756,814,824,729,891793,683103319,00,0.00,N,5,-55, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index f535f375fe1e..9349f8534d4a 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 +20250502,5880,5870,5930,5770,27356,159567300,00,0.00,N,2,10, 20250430,5870,5900,5980,5750,21249,123752520,00,0.00,N,5,-30, 20250429,5900,5810,5950,5810,23498,138219915,00,0.00,N,5,-20, 20250428,5920,6010,6010,5810,38664,227172110,00,0.00,N,2,10, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index e5c76e723f24..dba54561cdb1 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 +20250502,355,361,427,352,3320362,1289352936,00,0.00,N,5,-6, 20250430,361,353,367,350,304390,108816303,00,0.00,N,2,11, 20250429,350,361,361,349,241566,85052634,00,0.00,N,5,-7, 20250428,357,358,368,348,527084,189066379,00,0.00,N,2,2, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 2aaf132e8602..c9f2872ca850 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 +20250502,9030,8950,9050,8900,28360,253921500,00,0.00,N,2,80, 20250430,8950,9000,9080,8920,9503,85323785,00,0.00,N,5,-60, 20250429,9010,9000,9040,8890,21779,195852160,00,0.00,N,2,70, 20250428,8940,9090,9090,8920,24879,224149050,00,0.00,N,5,-120, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 48a5c01f31eb..a8121aa91a87 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 +20250502,447,440,453,440,86146,38473106,00,0.00,N,2,7, 20250430,440,445,448,439,110123,48724762,00,0.00,N,5,-3, 20250429,443,446,451,441,146223,64901610,00,0.00,N,3,0, 20250428,443,450,452,443,93666,41863524,00,0.00,N,5,-7, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 2e397090ba25..8ed6441fdc65 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 +20250502,15260,15200,15540,15010,37405,571691335,00,0.00,N,2,220, 20250430,15040,15700,15700,14940,46187,699595120,00,0.00,N,5,-520, 20250429,15560,15720,15720,15250,31200,482718075,00,0.00,N,2,20, 20250428,15540,15700,15860,15480,49201,769937035,00,0.00,N,5,-140, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 954135059f63..75c04cfa1579 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 +20250502,1170,1170,1189,1140,38858,45452503,00,0.00,N,3,0, 20250430,1170,1170,1185,1166,18418,21645729,00,0.00,N,3,0, 20250429,1170,1150,1190,1130,51776,60566908,00,0.00,N,2,20, 20250428,1150,1144,1150,1125,16395,18664029,00,0.00,N,2,10, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 8d8c8ad34127..3dda063db3e8 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 +20250502,11280,11180,11340,11050,8297,93112885,00,0.00,N,2,100, 20250430,11180,11240,11240,11090,6809,75961335,00,0.00,N,5,-60, 20250429,11240,11010,11280,11010,7752,86711705,00,0.00,N,5,-20, 20250428,11260,11100,11330,11100,6306,70974465,00,0.00,N,2,10, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 6950d9c02064..6444630469d5 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 +20250502,4310,4390,4390,4270,28062,120529570,00,0.00,N,5,-35, 20250430,4345,4395,4395,4315,11616,50474362,00,0.00,N,5,-25, 20250429,4370,4310,4395,4300,28884,125795635,00,0.00,N,2,45, 20250428,4325,4365,4400,4320,37640,163649385,00,0.00,N,5,-75, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 0603b438701e..7b325e8ed2e2 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 +20250502,17870,17650,17910,17430,15372,274453680,00,0.00,N,2,220, 20250430,17650,17850,17850,17400,28343,500677445,00,0.00,N,5,-210, 20250429,17860,17970,18000,17750,16240,291128410,00,0.00,N,2,60, 20250428,17800,17750,17910,17520,31317,554940635,00,0.00,N,2,250, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 3552f2be0566..c22372b95815 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 +20250502,2510,2550,2550,2500,6553,16513270,00,0.00,N,5,-20, 20250430,2530,2550,2575,2530,6585,16704434,00,0.00,N,5,-20, 20250429,2550,2555,2575,2520,6758,17226080,00,0.00,N,5,-5, 20250428,2555,2570,2575,2545,5627,14384200,00,0.00,N,5,-15, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index a858503e9e73..05c528a22446 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 +20250502,16210,16230,16340,16160,11147,181362625,00,0.00,N,5,-20, 20250430,16230,16230,16300,16130,17174,278413795,00,0.00,N,5,-50, 20250429,16280,16240,16300,16050,35622,576411990,00,0.00,N,2,40, 20250428,16240,16170,16250,16100,10696,173370230,00,0.00,N,2,100, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 87fd9d1aecea..47d6d00092c1 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 +20250502,2750,2780,2780,2750,3746,10366415,00,0.00,N,5,-40, 20250430,2790,2805,2805,2740,6241,17276175,00,0.00,N,5,-15, 20250429,2805,2765,2810,2735,12857,35742625,00,0.00,N,2,40, 20250428,2765,2790,2815,2730,19832,54972690,00,0.00,N,5,-25, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index f661ab8541f4..6061e8d8f918 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 +20250502,7280,6830,7510,6530,286217,2046625485,00,0.00,N,5,-520, 20250430,7800,7640,7860,7480,358674,2765254235,00,0.00,N,2,390, 20250429,7410,7150,7540,7020,161234,1185868300,00,0.00,N,2,260, 20250428,7150,7970,8040,7140,254200,1875598640,00,0.00,N,5,-640, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index a870b388867e..eb9308d735c4 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 +20250502,3915,3895,4050,3825,758034,2994687564,00,0.00,N,5,-160, 20250430,4075,4060,4085,3980,591091,2385265651,00,0.00,N,2,40, 20250429,4035,3885,4035,3860,665996,2634103848,00,0.00,N,2,170, 20250428,3865,3905,3915,3815,413616,1597578101,00,0.00,N,5,-5, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 8c70a43752f0..180e4f2fb8ac 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 +20250502,900,879,900,872,42421,37479744,00,0.00,N,2,26, 20250430,874,872,892,867,44109,38605189,00,0.00,N,2,2, 20250429,872,864,883,841,54885,47288008,00,0.00,N,2,2, 20250428,870,835,895,835,57029,49429363,00,0.00,N,2,29, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 9ba76430c0f6..9f0810a5de7c 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 +20250502,4355,4360,4395,4340,1917,8340860,00,0.00,N,5,-5, 20250430,4360,4425,4425,4360,6999,30635370,00,0.00,N,5,-35, 20250429,4395,4370,4415,4360,7274,31819346,00,0.00,N,2,25, 20250428,4370,4355,4395,4355,1725,7543340,00,0.00,N,2,15, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 913d3413e9aa..322a83fca341 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 +20250502,26050,24500,27850,24500,457722,11924254725,00,0.00,N,5,-3200, 20250430,29250,27950,29450,27550,639987,18291749600,00,0.00,N,2,3200, 20250429,26050,27150,27500,25800,134988,3541282500,00,0.00,N,5,-1150, 20250428,27200,29250,29300,27200,157028,4403950550,00,0.00,N,5,-800, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 0c6e067b0d60..2ad61216d590 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 +20250502,3075,3170,3195,3075,30640,95949255,00,0.00,N,5,-115, 20250430,3190,3270,3270,3160,23178,74061425,00,0.00,N,5,-25, 20250429,3215,3175,3250,3125,21849,70111740,00,0.00,N,2,50, 20250428,3165,3165,3235,3160,24488,77854550,00,0.00,N,5,-35, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 4a556c5c6326..f913fba80d5e 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 -20250430,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250502,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250430,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250429,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250428,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250425,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 64c87703e9cf..907f2582243f 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 +20250502,2410,2475,2525,2390,175402,427237375,00,0.00,N,5,-10, 20250430,2420,2425,2465,2405,68399,166165425,00,0.00,N,5,-20, 20250429,2440,2410,2475,2400,76501,186769575,00,0.00,N,2,30, 20250428,2410,2460,2460,2390,85446,206745741,00,0.00,N,5,-45, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index c0b13305b12f..305e4b5f550c 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 +20250502,1971,1942,2005,1942,16712,32925703,00,0.00,N,2,12, 20250430,1959,2025,2025,1948,33122,65061721,00,0.00,N,5,-20, 20250429,1979,1955,2015,1930,55796,110266663,00,0.00,N,2,24, 20250428,1955,2000,2020,1955,19085,37485759,00,0.00,N,5,-27, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index ee6eca238aa7..d977a15cddf1 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 +20250502,2790,2705,2805,2675,123193,340378930,00,0.00,N,2,85, 20250430,2705,2675,2795,2660,154693,422595301,00,0.00,N,2,30, 20250429,2675,2595,2680,2550,157555,416062739,00,0.00,N,2,80, 20250428,2595,2585,2605,2565,78760,203533490,00,0.00,N,2,10, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index e6b53bf6f315..c4b55f836a13 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 +20250502,1268,1272,1280,1258,61520,78170790,00,0.00,N,5,-2, 20250430,1270,1275,1300,1265,157186,200912301,00,0.00,N,2,2, 20250429,1268,1261,1275,1241,51084,64427862,00,0.00,N,2,8, 20250428,1260,1278,1282,1259,41671,52876402,00,0.00,N,5,-18, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 382955250506..ac4044b7dfb2 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 +20250502,4260,4245,4820,4225,920637,4112129588,00,0.00,N,2,35, 20250430,4225,4305,4310,4220,22211,94401020,00,0.00,N,5,-80, 20250429,4305,4330,4375,4260,23482,101096255,00,0.00,N,2,25, 20250428,4280,4315,4315,4240,9760,41729390,00,0.00,N,5,-40, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index fbac6bc6c19e..da64d7b543cc 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 +20250502,6630,6690,6720,6620,99808,665403975,00,0.00,N,5,-30, 20250430,6660,6870,6890,6660,169792,1148554020,00,0.00,N,2,10, 20250429,6650,6800,7150,6650,536188,3663672015,00,0.00,N,2,100, 20250428,6550,6610,6680,6530,167113,1098632700,00,0.00,N,5,-60, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index f9ae8f2f1d04..260b033b0500 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 +20250502,2860,3015,3025,2860,210266,613028264,00,0.00,N,5,-155, 20250430,3015,2930,3015,2905,163008,482232834,00,0.00,N,2,85, 20250429,2930,2880,3060,2825,362747,1074937504,00,0.00,N,2,50, 20250428,2880,3100,3130,2800,567182,1650777582,00,0.00,N,5,-260, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index f6b3e16b7c08..08e9832f2afc 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 +20250502,1363,1389,1493,1348,5405918,7646868804,00,0.00,N,5,-20, 20250430,1383,1505,1521,1373,4659763,6615895451,00,0.00,N,5,-138, 20250429,1521,1499,1747,1430,60793671,98751631424,00,0.00,N,2,50, 20250428,1471,1590,1621,1457,10571665,16238699447,00,0.00,N,5,-87, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 3d22ace0cd6d..1ea0e3684100 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 +20250502,3600,3700,3700,3565,1941861,7033534423,00,0.00,N,2,55, 20250430,3545,3540,3585,3485,1201955,4236249585,00,0.00,N,2,25, 20250429,3520,3490,3580,3430,1709574,6015775267,00,0.00,N,2,65, 20250428,3455,3395,3505,3385,1384329,4790923749,00,0.00,N,2,80, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 24648cb547c3..7223083bade7 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 +20250502,48800,49350,49500,48200,276603,13478894000,00,0.00,N,5,-550, 20250430,49350,49550,49900,48650,270354,13299919300,00,0.00,N,5,-100, 20250429,49450,49000,49450,48500,240441,11806071450,00,0.00,N,2,250, 20250428,49200,49500,49750,48700,270845,13349204325,00,0.00,N,5,-150, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 85f1b1e3191b..73984665b072 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 +20250502,1346,1360,1360,1316,43857,58563633,00,0.00,N,5,-14, 20250430,1360,1350,1375,1320,109392,147493124,00,0.00,N,5,-17, 20250429,1377,1385,1391,1365,39593,54569457,00,0.00,N,5,-8, 20250428,1385,1394,1405,1349,68702,94329097,00,0.00,N,5,-7, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 0da24a090937..d86499d8da3d 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 +20250502,4600,4570,4645,4555,26667,122510073,00,0.00,N,5,-45, 20250430,4645,4740,4740,4645,49204,229848915,00,0.00,N,5,-70, 20250429,4715,4695,4765,4695,25935,122652509,00,0.00,N,2,5, 20250428,4710,4750,4750,4685,35390,166603624,00,0.00,N,5,-25, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index d1b11ed3950f..518ae72176f4 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 +20250502,1910,1923,1924,1906,83110,158997391,00,0.00,N,5,-2, 20250430,1912,1930,1930,1909,171172,327691393,00,0.00,N,5,-11, 20250429,1923,1936,1936,1913,189918,365185853,00,0.00,N,5,-16, 20250428,1939,1956,1967,1925,271566,526058568,00,0.00,N,5,-17, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 6f5d04e62aac..1074474aea94 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 +20250502,19370,19670,19840,19280,100952,1970104890,00,0.00,N,5,-520, 20250430,19890,20500,20550,19840,95857,1928482720,00,0.00,N,5,-260, 20250429,20150,20100,20650,19630,148065,2967940030,00,0.00,N,2,180, 20250428,19970,20800,21000,19970,162504,3319086675,00,0.00,N,5,-580, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 5f2063ab839d..b53b8ebdc192 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 +20250502,1666,1677,1710,1661,52532,88069388,00,0.00,N,5,-11, 20250430,1677,1651,1722,1650,138297,234530723,00,0.00,N,2,27, 20250429,1650,1684,1684,1643,81083,134052682,00,0.00,N,5,-35, 20250428,1685,1700,1700,1651,77867,130495992,00,0.00,N,2,27, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 778be291109e..e35ac9920719 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 +20250502,85300,81100,85900,80400,1053624,88586372250,00,0.00,N,2,2500, 20250430,82800,83000,84000,81400,750289,62074921050,00,0.00,N,5,-200, 20250429,83000,81800,83300,81100,569067,46957155700,00,0.00,N,2,1300, 20250428,81700,83300,83900,80900,658332,53956449500,00,0.00,N,5,-800, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 79b9d8377d1c..a8c4903cb90e 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 +20250502,4870,4920,4920,4840,65215,317891558,00,0.00,N,5,-45, 20250430,4915,4970,5090,4895,104883,518470972,00,0.00,N,5,-55, 20250429,4970,5070,5100,4970,77896,389805110,00,0.00,N,5,-100, 20250428,5070,5100,5200,5020,67180,340991740,00,0.00,N,5,-30, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index f0e900a11ceb..9b1ecfaa4ccc 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 +20250502,20500,19960,20600,19900,136448,2779197305,00,0.00,N,2,500, 20250430,20000,19700,20300,19660,154095,3078140715,00,0.00,N,2,480, 20250429,19520,19570,19730,19350,91719,1787742740,00,0.00,N,2,190, 20250428,19330,19350,19580,19270,87625,1700440065,00,0.00,N,5,-190, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 4349c95d09d5..c9c822834bee 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 +20250502,10870,10630,10900,10610,116770,1258493725,00,0.00,N,2,120, 20250430,10750,10960,11170,10720,149935,1633545410,00,0.00,N,5,-290, 20250429,11040,11030,11110,10910,85476,942800195,00,0.00,N,2,10, 20250428,11030,11000,11190,10870,145315,1600750060,00,0.00,N,2,20, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index ac71ecf29972..5de9035dc409 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 +20250502,10820,10510,11200,10050,328319,3523054585,00,0.00,N,5,-270, 20250430,11090,10820,11300,10550,507814,5608209775,00,0.00,N,2,290, 20250429,10800,10520,11040,10520,399566,4329463665,00,0.00,N,2,280, 20250428,10520,11000,11090,10390,230823,2472168510,00,0.00,N,5,-430, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 93512b29b116..af1c6ac9d820 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 +20250502,4425,4560,4560,4320,95557,422251110,00,0.00,N,2,35, 20250430,4390,4510,4510,4305,169714,745862265,00,0.00,N,5,-160, 20250429,4550,4595,4655,4470,151520,687190495,00,0.00,N,5,-50, 20250428,4600,4600,4715,4600,189592,881193669,00,0.00,N,5,-80, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index ea827b0fa40b..f9578e41bf7a 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 +20250502,4010,4095,4095,3990,35476,142520434,00,0.00,N,5,-90, 20250430,4100,4160,4160,4015,39393,159930711,00,0.00,N,5,-40, 20250429,4140,4045,4150,4045,41982,172976785,00,0.00,N,2,60, 20250428,4080,4180,4230,4060,47059,195101562,00,0.00,N,5,-85, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 3d39f8094635..aec9136a85b1 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 +20250502,1449,1473,1499,1449,417801,615237495,00,0.00,N,5,-21, 20250430,1470,1431,1477,1431,401480,587782088,00,0.00,N,2,39, 20250429,1431,1447,1454,1430,162794,234598615,00,0.00,N,2,6, 20250428,1425,1446,1450,1420,182578,262156103,00,0.00,N,5,-15, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index e14863cadb92..5899be0c7528 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 +20250502,2010,2055,2055,1991,10527,21023975,00,0.00,N,2,5, 20250430,2005,2010,2045,1995,11102,22283188,00,0.00,N,5,-10, 20250429,2015,2030,2090,2000,25041,50694860,00,0.00,N,5,-30, 20250428,2045,2065,2120,2020,16765,34360820,00,0.00,N,5,-20, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index bf60009fc012..338c5e096fd6 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 +20250502,1088,1083,1089,1073,35838,38761977,00,0.00,N,2,5, 20250430,1083,1099,1109,1073,34885,37738810,00,0.00,N,5,-16, 20250429,1099,1109,1112,1097,9027,9940599,00,0.00,N,5,-10, 20250428,1109,1112,1112,1084,10885,11927919,00,0.00,N,2,3, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 17f1847fef37..37f80e281689 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 +20250502,2855,2835,2935,2835,418180,1199310037,00,0.00,N,5,-10, 20250430,2865,2935,2965,2850,436223,1262252179,00,0.00,N,5,-70, 20250429,2935,2875,2975,2875,722414,2122808759,00,0.00,N,2,70, 20250428,2865,2840,2885,2810,825142,2353230455,00,0.00,N,5,-5, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 4619625f4c23..b00ce51b87cb 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 +20250502,10560,11080,11090,10530,129983,1380706685,00,0.00,N,5,-630, 20250430,11190,11600,11710,11160,243080,2789664065,00,0.00,N,5,-10, 20250429,11200,11540,11550,11080,123466,1390099485,00,0.00,N,5,-290, 20250428,11490,11000,11790,10820,489991,5636696475,00,0.00,N,2,590, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index f9336e1794cc..8b3240dcfb74 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 +20250502,16030,16020,16240,15900,26410,424733945,00,0.00,N,5,-70, 20250430,16100,16400,16520,16000,38697,628422310,00,0.00,N,5,-430, 20250429,16530,16460,16690,16390,50136,826953225,00,0.00,N,2,70, 20250428,16460,16650,16840,16400,33996,562356685,00,0.00,N,5,-160, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index fe8749006573..d259a3e94a24 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 +20250502,517,518,526,515,47560,24683673,00,0.00,N,5,-1, 20250430,518,523,536,516,85933,44718754,00,0.00,N,5,-5, 20250429,523,518,526,517,56089,29282004,00,0.00,N,2,6, 20250428,517,525,525,510,75824,39187192,00,0.00,N,3,0, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 5fcbd9e22d1d..be62bf80c903 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 +20250502,1002,1000,1017,1000,1391,1391983,00,0.00,N,5,-3, 20250430,1005,1002,1017,996,5178,5192083,00,0.00,N,5,-4, 20250429,1009,1016,1048,1006,11497,11774296,00,0.00,N,2,4, 20250428,1005,1018,1018,1000,3379,3395903,00,0.00,N,5,-1, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index bff756ec7548..6cef46411800 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 +20250502,976,989,1004,940,219023,213571513,00,0.00,N,5,-13, 20250430,989,1006,1014,987,155338,154584593,00,0.00,N,5,-17, 20250429,1006,991,1010,987,125263,125075907,00,0.00,N,2,6, 20250428,1000,1009,1024,996,149440,150315686,00,0.00,N,5,-14, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 006cda544a3b..02bcaaefdde7 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 +20250502,9600,9980,10050,9480,112810,1095151905,00,0.00,N,5,-190, 20250430,9790,9680,9810,9590,64238,622163980,00,0.00,N,2,200, 20250429,9590,9770,9770,9460,31135,300958820,00,0.00,N,5,-10, 20250428,9600,9600,9770,9530,30174,289817260,00,0.00,N,5,-150, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 1b23baff4606..274c9cbb579e 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 +20250502,400,391,405,380,377063,147679781,00,0.00,N,2,12, 20250430,388,399,408,380,664365,259446903,00,0.00,N,5,-11, 20250429,399,414,421,373,2118916,828025202,00,0.00,N,5,-30, 20250428,429,351,445,351,5039736,2062021461,00,0.00,N,2,80, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 910115d7f0fa..517b22cf1b8e 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 +20250502,2500,2600,2610,2500,141465,359765599,00,0.00,N,5,-100, 20250430,2600,2630,2630,2580,172781,448970237,00,0.00,N,2,5, 20250429,2595,2595,2625,2560,191642,498092110,00,0.00,N,2,20, 20250428,2575,2585,2630,2565,226169,586939029,00,0.00,N,2,15, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 3675d4e17aa6..0c5bff1793ab 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 +20250502,3875,3900,3915,3860,35433,137443492,00,0.00,N,5,-25, 20250430,3900,3920,3940,3860,63214,245593130,00,0.00,N,5,-20, 20250429,3920,3915,3950,3875,39638,155098918,00,0.00,N,2,50, 20250428,3870,3895,3930,3840,63715,247453328,00,0.00,N,5,-25, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index c5293cec5dfa..1efea97d2282 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 +20250502,3665,3790,3790,3625,3147,11530630,00,0.00,N,5,-30, 20250430,3695,3735,3735,3640,1168,4306014,00,0.00,N,2,55, 20250429,3640,3725,3725,3630,1049,3836730,00,0.00,N,5,-55, 20250428,3695,3790,3790,3645,2306,8539135,00,0.00,N,2,20, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index c1003708f0fe..74a871c28e88 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 +20250502,855,867,872,852,359694,309034527,00,0.00,N,5,-14, 20250430,869,850,886,850,913558,796586714,00,0.00,N,2,11, 20250429,858,844,859,840,546188,462554302,00,0.00,N,2,13, 20250428,845,874,881,831,647400,552685789,00,0.00,N,5,-29, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 1757416789c3..23304b3489ad 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 +20250502,10140,10020,10180,10000,52957,536182575,00,0.00,N,2,120, 20250430,10020,9950,10070,9930,65696,658192815,00,0.00,N,2,80, 20250429,9940,9910,9970,9870,44794,444970170,00,0.00,N,2,50, 20250428,9890,9800,9910,9780,52004,512916405,00,0.00,N,2,100, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 107bcb1c5ff3..e8cfdd29a012 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 +20250502,37300,36800,37600,36550,25500,946766775,00,0.00,N,2,450, 20250430,36850,36550,37150,35800,35711,1299225550,00,0.00,N,3,0, 20250429,36850,35450,36850,35400,23647,852597725,00,0.00,N,2,1250, 20250428,35600,36250,36350,35100,40764,1445262375,00,0.00,N,5,-400, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 32e30a5b2122..5ed8651fecbf 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 +20250502,2230,2180,2235,2170,27816,61485920,00,0.00,N,2,50, 20250430,2180,2180,2230,2170,30751,67422419,00,0.00,N,3,0, 20250429,2180,2170,2185,2155,15976,34718043,00,0.00,N,2,15, 20250428,2165,2175,2185,2160,10427,22610420,00,0.00,N,5,-10, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 0afd9a0fb396..5edf0f799164 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 +20250502,7610,7700,7750,7510,2478,19014630,00,0.00,N,3,0, 20250430,7610,7700,7710,7530,2207,16899685,00,0.00,N,5,-70, 20250429,7680,7620,7680,7590,2188,16688060,00,0.00,N,2,60, 20250428,7620,7550,7620,7550,3009,22886170,00,0.00,N,2,70, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index e8ffbb87ff43..55b94305436e 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 +20250502,17760,18450,18450,17740,16427,293054690,00,0.00,N,5,-240, 20250430,18000,18350,18650,17920,18179,330095160,00,0.00,N,5,-480, 20250429,18480,18300,18950,18300,40346,751307945,00,0.00,N,2,430, 20250428,18050,18450,18620,17890,26923,486729235,00,0.00,N,5,-400, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 3abd645838e3..c413dbbbad8f 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 +20250502,12930,12790,12930,12760,3363,43206170,00,0.00,N,2,140, 20250430,12790,12800,12890,12670,6667,85378510,00,0.00,N,2,120, 20250429,12670,12740,12740,12550,9602,121164570,00,0.00,N,2,150, 20250428,12520,12940,12980,12520,15744,200258220,00,0.00,N,5,-410, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 970ac857d0bb..4311ac0be8e2 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 +20250502,756,734,776,734,39511,30020374,00,0.00,N,2,22, 20250430,734,765,777,734,31296,23232928,00,0.00,N,5,-6, 20250429,740,764,784,740,41119,31371356,00,0.00,N,5,-24, 20250428,764,765,796,764,52244,40331258,00,0.00,N,5,-1, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 5a35347af9c6..85c230379f7d 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 +20250502,687,697,699,680,107456,74068346,00,0.00,N,5,-12, 20250430,699,696,710,696,124682,87260193,00,0.00,N,5,-6, 20250429,705,702,710,700,74939,52777016,00,0.00,N,2,3, 20250428,702,709,714,690,192812,135017754,00,0.00,N,5,-7, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index e8a0966540e5..b1d5129c5413 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 +20250502,2685,2725,2885,2650,47461,131443600,00,0.00,N,2,5, 20250430,2680,2600,2745,2550,36742,99128649,00,0.00,N,2,80, 20250429,2600,2605,2645,2505,9730,25174714,00,0.00,N,2,10, 20250428,2590,2585,2625,2475,10561,26908385,00,0.00,N,2,5, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 90d39388e7da..05f66beabff3 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 +20250502,1913,1932,1932,1892,42523,81351697,00,0.00,N,5,-19, 20250430,1932,1862,1974,1858,60298,115869880,00,0.00,N,2,70, 20250429,1862,1821,1877,1799,35748,65730184,00,0.00,N,2,41, 20250428,1821,1848,1879,1785,70219,128289237,00,0.00,N,5,-27, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index c3dfc156decd..5d1d367a2347 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 +20250502,2000,1983,2020,1981,15707,31252824,00,0.00,N,2,12, 20250430,1988,2000,2005,1988,19799,39470309,00,0.00,N,5,-5, 20250429,1993,2015,2015,1983,61776,122922747,00,0.00,N,5,-17, 20250428,2010,2005,2035,1995,17961,35971885,00,0.00,N,2,15, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 5319a045651e..92a55708ed86 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 +20250502,7220,7060,7250,7060,421843,3033143630,00,0.00,N,2,90, 20250430,7130,7240,7240,7090,354742,2534678545,00,0.00,N,5,-30, 20250429,7160,7270,7330,7100,602614,4338685520,00,0.00,N,5,-40, 20250428,7200,7200,7300,6990,1575731,11296477435,00,0.00,N,2,440, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 1dc0cbe34514..e482e0da8b9c 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 +20250502,14250,13230,14440,13000,245068,3389494490,00,0.00,N,5,-1290, 20250430,15540,14100,15840,14100,392288,5936990080,00,0.00,N,2,1700, 20250429,13840,14750,14930,13620,197694,2752003860,00,0.00,N,5,-900, 20250428,14740,16300,16370,14710,98954,1526595440,00,0.00,N,5,-1050, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 9f349c853581..8d8820e9c90d 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 +20250502,9530,9890,9900,9480,76317,741041480,00,0.00,N,5,-360, 20250430,9890,9910,9990,9670,87941,862856170,00,0.00,N,5,-80, 20250429,9970,9790,10110,9740,163417,1617066845,00,0.00,N,2,170, 20250428,9800,9470,9800,9430,144504,1394819690,00,0.00,N,2,280, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 6b880aaf2050..ac815da8f007 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 +20250502,16230,16140,16400,15950,69326,1126602000,00,0.00,N,2,480, 20250430,15750,16310,16310,15670,48953,775229040,00,0.00,N,5,-450, 20250429,16200,16140,16280,15970,45215,731183185,00,0.00,N,2,230, 20250428,15970,16130,16260,15860,69040,1104797310,00,0.00,N,5,-30, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index d1850f67e079..6cff40bd6972 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 +20250502,8350,8360,8400,8300,9921,82725560,00,0.00,N,5,-10, 20250430,8360,8450,8480,8270,29500,245941780,00,0.00,N,5,-120, 20250429,8480,8470,8490,8390,15670,132574805,00,0.00,N,2,40, 20250428,8440,8510,8520,8390,18218,153832320,00,0.00,N,5,-50, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 6ac18b42327c..5018c6805b04 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 +20250502,2385,2410,2420,2360,27708,66454620,00,0.00,N,5,-25, 20250430,2410,2480,2490,2395,59797,144679915,00,0.00,N,5,-70, 20250429,2480,2465,2495,2445,10427,25745260,00,0.00,N,2,25, 20250428,2455,2545,2550,2455,41111,102231825,00,0.00,N,5,-75, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 12f191980799..dd45a225308b 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 +20250502,3700,3750,3845,3650,20111,74742530,00,0.00,N,5,-80, 20250430,3780,3655,3800,3600,27211,101276383,00,0.00,N,2,155, 20250429,3625,3625,3690,3625,3764,13829880,00,0.00,N,5,-25, 20250428,3650,3650,3650,3575,2926,10620465,00,0.00,N,3,0, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 81d0df74a7cb..52151bcd5b92 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 +20250502,4025,4055,4070,4015,33195,133967395,00,0.00,N,5,-40, 20250430,4065,4160,4165,4055,45396,185612200,00,0.00,N,5,-75, 20250429,4140,4140,4350,4070,66496,275746594,00,0.00,N,3,0, 20250428,4140,4200,4240,4080,74710,309798125,00,0.00,N,5,-50, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 01d53bddcf52..78707922ba9c 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 +20250502,24100,24300,24400,23750,36309,872158275,00,0.00,N,5,-250, 20250430,24350,24600,24600,23950,47005,1138134275,00,0.00,N,2,50, 20250429,24300,23400,24600,23400,81933,1988233175,00,0.00,N,2,900, 20250428,23400,23600,24100,23350,33492,790449200,00,0.00,N,5,-100, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index fd5a4cbe170e..0c5eac939a86 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 +20250502,43300,45100,45150,42700,171966,7504319650,00,0.00,N,5,-800, 20250430,44100,43700,44250,43500,144608,6362443700,00,0.00,N,2,450, 20250429,43650,43450,44000,43150,129948,5680126175,00,0.00,N,2,750, 20250428,42900,42150,43300,42150,139205,5980595750,00,0.00,N,2,850, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 8017245cf791..0a3570c53dc9 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 +20250502,2170,2120,2190,2085,215067,462198168,00,0.00,N,2,55, 20250430,2115,2160,2165,2090,385482,815016060,00,0.00,N,5,-45, 20250429,2160,2165,2190,2140,215715,467230182,00,0.00,N,5,-5, 20250428,2165,2240,2240,2160,284849,626745926,00,0.00,N,5,-75, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index ef7d31112660..16bb982d5741 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 +20250502,662,615,747,615,1042745,712559137,00,0.00,N,2,47, 20250430,615,640,643,611,53165,33385619,00,0.00,N,5,-20, 20250429,635,634,639,630,41336,26259872,00,0.00,N,2,1, 20250428,634,626,646,625,88496,55755409,00,0.00,N,2,8, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 5ffcd9e96710..26f0b8386fb0 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 +20250502,337500,336000,341500,335500,27802,9384156250,00,0.00,N,3,0, 20250430,337500,341500,342500,334500,35007,11809806750,00,0.00,N,5,-3500, 20250429,341000,325500,348500,325500,123973,42452801750,00,0.00,N,2,22000, 20250428,319000,319500,324000,317000,26226,8398844500,00,0.00,N,5,-500, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index cbbf1b00f6ea..f8c140b79ff6 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 +20250502,210000,216000,217500,207000,377264,79273940250,00,0.00,N,5,-6000, 20250430,216000,225000,225000,215000,252764,55162453500,00,0.00,N,5,-9500, 20250429,225500,223000,227000,221500,181044,40656660500,00,0.00,N,2,4500, 20250428,221000,226000,227000,221000,246442,55031183000,00,0.00,N,5,-3500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 99de15f8d36a..23e5cc9894aa 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 +20250502,4285,4370,4500,4250,584050,2516074570,00,0.00,N,5,-115, 20250430,4400,4555,4590,4315,582331,2580754426,00,0.00,N,5,-145, 20250429,4545,4550,4615,4455,440681,1993664366,00,0.00,N,2,65, 20250428,4480,4715,4825,4445,1034411,4749482097,00,0.00,N,5,-185, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 2d66293ff23e..4522db51ed84 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 +20250502,6040,6140,6210,5900,193712,1162019685,00,0.00,N,5,-100, 20250430,6140,6430,6570,6070,290632,1809335935,00,0.00,N,5,-280, 20250429,6420,6230,6450,6090,171009,1077947730,00,0.00,N,2,210, 20250428,6210,6410,6760,6140,181159,1139714285,00,0.00,N,5,-250, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index dc65309ac692..3361f4572b2f 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 +20250502,4190,4070,4300,4065,672045,2814421839,00,0.00,N,5,-175, 20250430,4365,4320,4595,4305,2057353,9092891624,00,0.00,N,2,125, 20250429,4240,4210,4285,4165,308230,1308229992,00,0.00,N,2,30, 20250428,4210,4355,4365,4185,434762,1843154787,00,0.00,N,5,-110, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 84be4a099699..a73d6a7fdd23 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 +20250502,4325,4295,4325,4260,9459,40631470,00,0.00,N,2,10, 20250430,4315,4315,4330,4250,15906,67995875,00,0.00,N,3,0, 20250429,4315,4260,4325,4260,25794,110890355,00,0.00,N,2,15, 20250428,4300,4350,4350,4250,31914,136434400,00,0.00,N,3,0, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 821941ac53be..ead755a32bb8 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 +20250502,2700,2690,2765,2675,59255,161169050,00,0.00,N,2,10, 20250430,2690,2755,2805,2675,78879,215115890,00,0.00,N,5,-80, 20250429,2770,3035,3040,2760,332318,945536393,00,0.00,N,5,-215, 20250428,2985,2640,2985,2635,522680,1487805881,00,0.00,N,2,355, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index d9615f447219..f9d5f15c2e39 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 +20250502,9600,9730,9740,9600,10634,102966505,00,0.00,N,5,-60, 20250430,9660,9510,9720,9510,20474,197022510,00,0.00,N,2,50, 20250429,9610,9540,9740,9440,43490,419265430,00,0.00,N,2,60, 20250428,9550,9530,9580,9460,35617,339633360,00,0.00,N,2,80, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 4eb1f037fab8..8163cd7bd71f 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 +20250502,36150,35000,38850,34450,817147,29766256275,00,0.00,N,5,-2950, 20250430,39100,36400,40850,35800,1861912,72294768250,00,0.00,N,2,3300, 20250429,35800,37450,39500,35600,1048840,39510083825,00,0.00,N,2,750, 20250428,35050,37900,37900,34350,707290,25312061125,00,0.00,N,2,2150, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 4ca5904af6f4..c974178973dc 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 +20250502,1398,1405,1417,1398,310609,436139771,00,0.00,N,5,-7, 20250430,1405,1434,1438,1404,443088,627036938,00,0.00,N,5,-33, 20250429,1438,1449,1457,1432,367337,529768745,00,0.00,N,5,-11, 20250428,1449,1482,1482,1445,444508,646447829,00,0.00,N,5,-24, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index fa2b186127d5..ea741a0820fa 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 +20250502,2195,2210,2210,2105,27293,59421225,00,0.00,N,2,5, 20250430,2190,2275,2275,2170,59926,132182200,00,0.00,N,5,-85, 20250429,2275,2315,2315,2260,35680,81403300,00,0.00,N,5,-45, 20250428,2320,2350,2350,2210,63290,146940965,00,0.00,N,5,-40, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 075d6876560e..1f928ef7dd6a 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 +20250502,4090,4140,4140,4075,24979,102159920,00,0.00,N,5,-40, 20250430,4130,4170,4185,4120,30418,125655219,00,0.00,N,5,-40, 20250429,4170,4125,4175,4110,44195,183308551,00,0.00,N,2,35, 20250428,4135,4140,4205,4125,56948,236022885,00,0.00,N,5,-10, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 8d2615491b4f..4edf5844c118 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 -20250430,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250502,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250430,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250429,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250428,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250425,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index c82ecaa36a6f..0eb5c0a75793 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 +20250502,66000,71000,71100,63800,657086,44027059350,00,0.00,N,5,-2000, 20250430,68000,67400,68200,66600,153123,10341367150,00,0.00,N,2,1300, 20250429,66700,66100,67400,65500,115071,7678589400,00,0.00,N,2,700, 20250428,66000,65500,66300,65200,121580,7993759950,00,0.00,N,2,1500, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index cc4ceea88210..500bc8990b0a 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 +20250502,7370,7640,7760,7370,37174,280033850,00,0.00,N,5,-270, 20250430,7640,7870,7940,7640,52030,401772920,00,0.00,N,5,-230, 20250429,7870,8090,8140,7750,45246,357375900,00,0.00,N,5,-160, 20250428,8030,8040,8150,7930,48480,391500555,00,0.00,N,5,-10, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 6f52f34f1687..56b64debd8b0 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 +20250502,881,822,915,822,434310,379888939,00,0.00,N,2,59, 20250430,822,853,890,810,171627,144969652,00,0.00,N,5,-39, 20250429,861,807,917,800,675082,589302099,00,0.00,N,2,63, 20250428,798,817,830,790,60926,48615688,00,0.00,N,2,2, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index bb818ba0aa56..785ee2e8c4be 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 +20250502,6630,6620,6700,6560,7609,50305780,00,0.00,N,2,10, 20250430,6620,6620,6680,6610,9898,65744700,00,0.00,N,5,-60, 20250429,6680,6640,6730,6580,13418,89440385,00,0.00,N,2,40, 20250428,6640,6710,6780,6560,18037,120296400,00,0.00,N,5,-30, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index dbc22b0511bc..ee72176d5663 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 +20250502,1849,1891,1894,1811,17629,32636709,00,0.00,N,5,-42, 20250430,1891,1856,1939,1856,19545,37195363,00,0.00,N,2,35, 20250429,1856,1833,1876,1809,24513,45165961,00,0.00,N,2,23, 20250428,1833,1892,1892,1773,52683,96248558,00,0.00,N,5,-26, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 9a59691519b8..120fbf071205 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 +20250502,892,909,914,881,178806,160371571,00,0.00,N,5,-18, 20250430,910,915,917,900,80688,73152236,00,0.00,N,5,-5, 20250429,915,923,923,903,60284,55023896,00,0.00,N,2,7, 20250428,908,921,931,907,56668,52174015,00,0.00,N,5,-11, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 47063004cf3c..c5790b97a67a 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 +20250502,3400,3400,3500,3400,17,57900,00,0.00,N,3,0, 20250430,3400,3400,3400,3400,2,6800,00,0.00,N,2,10, 20250429,3390,3395,3395,3385,32,108440,00,0.00,N,2,5, 20250428,3385,3295,3385,3295,45,150575,00,0.00,N,5,-165, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index b56884209192..50f3a0b8fa79 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 +20250502,15730,15380,15900,15380,120015,1893223230,00,0.00,N,2,230, 20250430,15500,15970,16130,15460,217440,3408436380,00,0.00,N,5,-490, 20250429,15990,15920,16100,15830,166448,2660060430,00,0.00,N,2,190, 20250428,15800,16100,16240,15780,247037,3948049530,00,0.00,N,5,-170, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 44daa671def4..78b8e83a02ca 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 +20250502,2765,2760,2785,2760,56666,157023288,00,0.00,N,5,-5, 20250430,2770,2805,2820,2755,93859,260826226,00,0.00,N,5,-40, 20250429,2810,2840,2845,2800,75963,214562317,00,0.00,N,5,-25, 20250428,2835,2830,2865,2810,170316,482802886,00,0.00,N,2,10, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 741bfe38b993..a6baa050687f 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 +20250502,1074,1080,1080,1065,33223,35536873,00,0.00,N,3,0, 20250430,1074,1074,1077,1064,40136,43005023,00,0.00,N,3,0, 20250429,1074,1065,1075,1060,46904,50046843,00,0.00,N,2,11, 20250428,1063,1061,1065,1053,37649,39885793,00,0.00,N,2,10, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index cbb2bd6366df..097745f1c130 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 +20250502,11430,11590,11630,11420,21922,252338660,00,0.00,N,5,-160, 20250430,11590,11700,11780,11510,22887,265352090,00,0.00,N,5,-170, 20250429,11760,11790,11820,11620,24344,286305460,00,0.00,N,2,10, 20250428,11750,11980,12000,11650,40832,483219675,00,0.00,N,5,-150, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 9d4908d58fb1..777b9f8b6ced 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 +20250502,9520,9610,9790,9230,114653,1082728795,00,0.00,N,5,-680, 20250430,10200,10020,10430,9900,109310,1114347880,00,0.00,N,2,190, 20250429,10010,10000,10170,9880,39887,399124910,00,0.00,N,5,-90, 20250428,10100,10520,10520,10000,52381,527079410,00,0.00,N,5,-160, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 252eb2365134..8975196a3850 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 +20250502,4485,4440,4570,4440,92921,418270996,00,0.00,N,2,50, 20250430,4435,4510,4510,4410,71254,316940961,00,0.00,N,5,-50, 20250429,4485,4550,4720,4465,107013,487396005,00,0.00,N,3,0, 20250428,4485,4395,4740,4390,160933,722745245,00,0.00,N,2,90, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 4b9e6945487c..0f8c8e0b5b51 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 +20250502,4100,4040,4100,3995,11354,45854595,00,0.00,N,2,60, 20250430,4040,4055,4055,4000,1541,6195530,00,0.00,N,2,10, 20250429,4030,4050,4050,3995,2756,11096970,00,0.00,N,3,0, 20250428,4030,4115,4115,4000,5596,22552145,00,0.00,N,5,-50, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 9af394386177..6112c0e5b0c5 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 +20250502,2210,2250,2270,2210,49486,110326155,00,0.00,N,5,-40, 20250430,2250,2320,2350,2250,105804,242250965,00,0.00,N,5,-60, 20250429,2310,2325,2345,2295,80312,185506430,00,0.00,N,2,10, 20250428,2300,2295,2325,2280,62988,144673235,00,0.00,N,2,5, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 394c98b8a410..e22ebe34e694 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 +20250502,4245,4250,4310,4205,27909,118455015,00,0.00,N,5,-20, 20250430,4265,4345,4365,4250,47748,204789787,00,0.00,N,5,-80, 20250429,4345,4290,4375,4290,47607,206431440,00,0.00,N,2,55, 20250428,4290,4360,4365,4285,69073,297812015,00,0.00,N,5,-70, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index e42bc329dcf0..829f86986924 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 +20250502,2810,2715,2825,2670,155149,428497024,00,0.00,N,2,90, 20250430,2720,2780,2800,2720,160329,438986834,00,0.00,N,5,-65, 20250429,2785,2810,2825,2760,155086,431544336,00,0.00,N,5,-30, 20250428,2815,2810,2845,2795,113741,320692041,00,0.00,N,5,-5, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 7fcca88d1e5e..356f741b471e 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 +20250502,4340,4360,4425,4335,462328,2025571478,00,0.00,N,5,-40, 20250430,4380,4500,4535,4355,693918,3058609080,00,0.00,N,5,-125, 20250429,4505,4920,4990,4495,3141201,14690850037,00,0.00,N,5,-450, 20250428,4955,4595,5440,4530,15251254,77983647335,00,0.00,N,2,555, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index ff6bbb1d3df8..437e56206040 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 +20250502,8700,8780,9100,8450,56152,492973945,00,0.00,N,2,170, 20250430,8530,9040,9450,8480,122594,1095654750,00,0.00,N,5,-470, 20250429,9000,8600,9170,8560,62023,550325135,00,0.00,N,2,270, 20250428,8730,8780,9600,8350,79495,698870625,00,0.00,N,2,10, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 803d5b2bffde..3fa6ae367af3 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 +20250502,5340,5400,5440,5310,50813,272590305,00,0.00,N,3,0, 20250430,5340,5470,5470,5320,51449,276212935,00,0.00,N,5,-130, 20250429,5470,5490,5510,5380,57044,311113530,00,0.00,N,5,-20, 20250428,5490,5540,5580,5440,78235,429018255,00,0.00,N,5,-10, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 5f3d010878c1..d878f0e64d29 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 +20250502,11620,11500,11970,11020,450157,5163778230,00,0.00,N,5,-740, 20250430,12360,11690,12720,11600,1117233,13804550560,00,0.00,N,2,660, 20250429,11700,12120,12400,11670,814795,9794524965,00,0.00,N,2,190, 20250428,11510,11870,11870,11090,442352,5210312465,00,0.00,N,2,80, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index ecd951ea48a2..61fc085d0a3a 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 +20250502,24650,24150,25050,24150,27757,682304150,00,0.00,N,2,700, 20250430,23950,25300,25950,23950,54230,1354084775,00,0.00,N,5,-1450, 20250429,25400,23300,26050,23300,202327,5086932525,00,0.00,N,2,1900, 20250428,23500,23850,23950,23100,18672,434500125,00,0.00,N,5,-350, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 5a688dc2698c..fb245f96a64e 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 +20250502,6440,6490,6550,6410,1201,7778480,00,0.00,N,5,-60, 20250430,6500,6520,6530,6410,990,6410720,00,0.00,N,2,20, 20250429,6480,6500,6550,6470,397,2583210,00,0.00,N,2,10, 20250428,6470,6550,6550,6460,859,5585325,00,0.00,N,5,-40, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 20e8051c1ae3..d2729c33409e 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 +20250502,16120,16060,16250,15990,36780,595134290,00,0.00,N,2,60, 20250430,16060,16330,16330,15980,16248,261101180,00,0.00,N,5,-240, 20250429,16300,16100,16320,15920,43807,710120540,00,0.00,N,2,280, 20250428,16020,15990,16240,15830,29916,477913540,00,0.00,N,3,0, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 42de332e0a95..fffc3744618f 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 +20250502,4085,4075,4110,4065,28996,118431363,00,0.00,N,3,0, 20250430,4085,4110,4135,4060,49633,203204299,00,0.00,N,5,-40, 20250429,4125,4110,4150,4080,48319,198903815,00,0.00,N,2,45, 20250428,4080,4150,4180,4080,33907,139450960,00,0.00,N,5,-60, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 503c22d6b35c..a9477c7863f7 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 +20250502,66700,66800,67900,66100,96049,6435611600,00,0.00,N,2,100, 20250430,66600,64300,68500,63800,182021,12095735700,00,0.00,N,2,1900, 20250429,64700,64600,65900,62300,152466,9829205150,00,0.00,N,5,-200, 20250428,64900,67800,68300,64100,158094,10374798750,00,0.00,N,5,-2600, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 5ab724939f08..28d5474ff579 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 +20250502,645,650,650,638,104059,66742145,00,0.00,N,5,-5, 20250430,650,655,655,647,157666,102476874,00,0.00,N,5,-5, 20250429,655,655,659,651,123298,80590499,00,0.00,N,3,0, 20250428,655,665,669,650,202667,132891811,00,0.00,N,5,-14, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index d795744ef148..0f1ae21732c0 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 +20250502,3365,3360,3405,3350,20321,68537965,00,0.00,N,5,-5, 20250430,3370,3365,3410,3350,46628,157222591,00,0.00,N,2,5, 20250429,3365,3335,3405,3325,39566,133420040,00,0.00,N,2,45, 20250428,3320,3325,3340,3295,48161,159905385,00,0.00,N,5,-5, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 582d637e41be..0b610548da3e 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 +20250502,4660,4660,4760,4635,57411,269289439,00,0.00,N,3,0, 20250430,4660,4685,4705,4620,30929,144058372,00,0.00,N,5,-25, 20250429,4685,4650,4705,4635,34080,159503897,00,0.00,N,2,35, 20250428,4650,4645,4650,4615,13570,62889322,00,0.00,N,2,10, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 22203ee2df9b..5db363e71a47 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 +20250502,7540,7560,7580,7500,40684,306209010,00,0.00,N,3,0, 20250430,7540,7600,7630,7500,27396,206996835,00,0.00,N,5,-60, 20250429,7600,7580,7640,7540,14109,106989040,00,0.00,N,2,10, 20250428,7590,7630,7670,7530,14014,106271750,00,0.00,N,5,-30, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index bb12c767f9ec..ce58652dffa5 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 +20250502,789,790,796,783,35534,28035761,00,0.00,N,5,-1, 20250430,790,805,812,790,20900,16635118,00,0.00,N,5,-15, 20250429,805,813,813,786,21930,17580041,00,0.00,N,5,-1, 20250428,806,802,810,796,22707,18228668,00,0.00,N,2,4, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 1fe8db551b11..25e2be5398eb 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 +20250502,161,165,167,159,1411097,228077177,00,0.00,N,5,-4, 20250430,165,173,173,162,1252757,208946107,00,0.00,N,5,-4, 20250429,169,170,173,163,1889517,316815412,00,0.00,N,2,2, 20250428,167,182,187,160,6478594,1123686283,00,0.00,N,5,-11, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index dbec93e92b94..170898324bd3 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 +20250502,4990,5140,5140,4940,18321,91717505,00,0.00,N,2,10, 20250430,4980,5070,5070,4960,22721,113291815,00,0.00,N,5,-60, 20250429,5040,4995,5080,4965,17555,88215615,00,0.00,N,2,45, 20250428,4995,5090,5090,4955,34859,173781315,00,0.00,N,5,-55, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 1dbd6c2406e7..dfa9a9d85d8b 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 +20250502,330,328,331,326,113311,37281479,00,0.00,N,2,3, 20250430,327,335,335,327,75240,24776215,00,0.00,N,5,-4, 20250429,331,333,339,328,107491,35493283,00,0.00,N,2,1, 20250428,330,339,339,328,65595,21724339,00,0.00,N,5,-2, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index de265a3e6279..9100acd1ef7f 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 +20250502,729,707,742,684,3353135,2380413825,00,0.00,N,5,-12, 20250430,741,784,790,720,4154724,3134219156,00,0.00,N,5,-60, 20250429,801,802,835,760,4359169,3463810835,00,0.00,N,5,-19, 20250428,820,797,837,768,5126582,4117643472,00,0.00,N,2,23, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 81b422ec8ca0..8cf90baa2399 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 +20250502,3050,3115,3125,3050,15227,46699740,00,0.00,N,5,-75, 20250430,3125,3130,3175,3080,9127,28531375,00,0.00,N,5,-30, 20250429,3155,3185,3185,3120,1863,5862425,00,0.00,N,5,-30, 20250428,3185,3210,3260,3145,13836,44188170,00,0.00,N,5,-25, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 6cb16f104bf1..41145234651b 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 +20250502,13650,13600,13770,13460,19288,263269340,00,0.00,N,2,120, 20250430,13530,14060,14060,13450,31329,427106005,00,0.00,N,5,-440, 20250429,13970,13800,14090,13780,24076,336440860,00,0.00,N,2,120, 20250428,13850,14450,14450,13820,47038,659930935,00,0.00,N,5,-150, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 2872a6a83a1d..3fa8c6d95a28 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 +20250502,5700,5640,5900,5610,269755,1541969385,00,0.00,N,2,110, 20250430,5590,5590,5660,5410,217617,1202383645,00,0.00,N,5,-30, 20250429,5620,5700,5710,5350,346518,1935745340,00,0.00,N,5,-60, 20250428,5680,5900,6270,5650,1878505,11217902025,00,0.00,N,5,-130, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index b3a32ed3b271..49872e6d4151 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 +20250502,5690,5900,5900,5690,15980,91507895,00,0.00,N,5,-210, 20250430,5900,5990,6040,5900,15183,90420240,00,0.00,N,5,-70, 20250429,5970,5920,6040,5880,36534,217319295,00,0.00,N,2,70, 20250428,5900,5940,6020,5850,29444,174211085,00,0.00,N,5,-40, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index da271e2c75b8..45d8ff993185 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 -20250430,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250502,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250430,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250429,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250428,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250425,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 2dbb196228ae..5fe67da66a59 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 +20250502,6800,6880,6900,6730,55009,374403635,00,0.00,N,5,-130, 20250430,6930,6950,7000,6890,15738,109247380,00,0.00,N,5,-20, 20250429,6950,6900,7030,6900,11300,78767440,00,0.00,N,3,0, 20250428,6950,7010,7050,6940,12032,83948520,00,0.00,N,5,-60, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 05edc0007bb4..f1b5580c6f2e 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 +20250502,4340,4420,4485,4215,48377,210708217,00,0.00,N,5,-80, 20250430,4420,4360,4495,4355,29000,128120130,00,0.00,N,2,25, 20250429,4395,4455,4485,4350,16377,72145905,00,0.00,N,3,0, 20250428,4395,4415,4495,4395,54917,243672105,00,0.00,N,5,-20, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 4eb83ac5c160..e7893e06eee3 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 +20250502,8940,8940,8960,8910,3771,33695290,00,0.00,N,2,10, 20250430,8930,8930,8970,8920,3069,27446200,00,0.00,N,3,0, 20250429,8930,8990,8990,8920,6048,54051190,00,0.00,N,3,0, 20250428,8930,8960,8990,8900,5379,48115200,00,0.00,N,5,-30, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index d1f253bb063f..dc7de2b97e4f 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 +20250502,2810,2840,2855,2790,30741,86599910,00,0.00,N,5,-30, 20250430,2840,2875,2905,2825,32918,93798270,00,0.00,N,5,-40, 20250429,2880,2950,2985,2870,108389,315638975,00,0.00,N,5,-10, 20250428,2890,2875,2965,2875,55121,160082675,00,0.00,N,5,-45, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index be08ecd16d93..79766a5f259f 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 +20250502,24800,25350,27850,24500,256776,6614266225,00,0.00,N,2,1100, 20250430,23700,24100,24350,23500,24905,596249025,00,0.00,N,2,200, 20250429,23500,23200,24200,22700,25553,604692750,00,0.00,N,2,550, 20250428,22950,22900,23400,22800,8511,195941325,00,0.00,N,2,50, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index f08061da152e..2356c7a6736f 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 +20250502,812,813,818,800,78590,63779250,00,0.00,N,5,-1, 20250430,813,826,826,805,68597,55797433,00,0.00,N,5,-13, 20250429,826,824,829,812,87254,71484249,00,0.00,N,2,2, 20250428,824,832,833,816,106334,87551240,00,0.00,N,3,0, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 29c9d1f2bd1c..615a96b6b8d5 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 +20250502,22950,23200,23400,22600,30932,707040925,00,0.00,N,5,-250, 20250430,23200,23650,23700,23000,32476,759421500,00,0.00,N,5,-400, 20250429,23600,23050,23850,23050,38037,897451825,00,0.00,N,2,550, 20250428,23050,23200,23500,23000,23884,554523800,00,0.00,N,5,-250, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index ba48657f1ac8..98a553c79636 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 +20250502,13810,13810,13960,13750,4685,64804670,00,0.00,N,5,-190, 20250430,14000,14700,14700,13500,15772,218182950,00,0.00,N,5,-400, 20250429,14400,14310,14530,14310,4739,68303570,00,0.00,N,5,-40, 20250428,14440,14400,15600,14240,27270,405108540,00,0.00,N,2,170, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 9038da1681b9..bcf21d734b83 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 +20250502,51200,51100,51600,50600,993916,50804399250,00,0.00,N,5,-200, 20250430,51400,50400,51800,50400,1685443,86494027500,05,0.00,N,2,1000, 20250429,50400,49350,51000,49300,1279248,64323093350,00,0.00,N,2,1050, 20250428,49350,49800,50200,49200,965057,47912352575,00,0.00,N,5,-400, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 9dc160e57930..08f6fd0b1226 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 +20250502,7340,7350,7390,7280,54681,400121575,00,0.00,N,2,30, 20250430,7310,7470,7470,7280,61652,452755240,00,0.00,N,5,-170, 20250429,7480,7430,7490,7330,57512,427003000,00,0.00,N,2,150, 20250428,7330,7520,7520,7330,75249,557988220,00,0.00,N,5,-160, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 1bb87473e2ab..31fb0b842ff0 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 +20250502,989,992,999,985,202224,200086489,00,0.00,N,5,-1, 20250430,990,994,1010,985,319541,317171864,00,0.00,N,5,-15, 20250429,1005,992,1010,990,228508,228017422,00,0.00,N,2,13, 20250428,992,1003,1018,989,537327,537907730,00,0.00,N,3,0, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index cc1f75d2dd37..2c9373e7ddc6 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 +20250502,20050,20300,20550,19990,63143,1277772950,00,0.00,N,5,-300, 20250430,20350,20400,20600,20150,62380,1269185725,00,0.00,N,5,-150, 20250429,20500,20850,20850,20450,19318,398580925,00,0.00,N,5,-100, 20250428,20600,20800,20900,20300,72094,1482987650,00,0.00,N,5,-200, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 58a9ec55c4a1..7bf4ff413489 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 +20250502,5480,5520,5520,5370,150386,817951070,00,0.00,N,5,-60, 20250430,5540,5800,5830,5490,286401,1616543850,00,0.00,N,5,-390, 20250429,5930,6030,6090,5760,485608,2878313175,00,0.00,N,5,-130, 20250428,6060,5600,6640,5520,4306065,26352339300,00,0.00,N,2,600, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 696b32857145..453c4bc50520 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 +20250502,1720,1715,1723,1712,17889,30724972,00,0.00,N,2,5, 20250430,1715,1728,1731,1676,27877,47260485,00,0.00,N,5,-13, 20250429,1728,1710,1732,1675,40217,68884022,00,0.00,N,2,33, 20250428,1695,1650,1702,1650,61417,103448577,00,0.00,N,2,46, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index c2ce08cd1700..c5485cd8413e 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 +20250502,785,815,854,771,593572,477556505,00,0.00,N,5,-35, 20250430,820,752,977,752,7702231,6878202591,00,0.00,N,2,66, 20250429,754,724,793,713,152331,114820063,00,0.00,N,2,32, 20250428,722,706,725,706,42311,30289926,00,0.00,N,2,16, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index a680dbd2a79d..0e6f39e594ef 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 +20250502,4340,4210,4455,4210,402907,1755888910,00,0.00,N,2,195, 20250430,4145,4160,4430,4135,136580,572419055,00,0.00,N,5,-75, 20250429,4220,4125,4385,4050,287204,1210840113,00,0.00,N,2,95, 20250428,4125,4270,4600,4117,1948781,8565738808,00,0.00,N,5,-145, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 3ba224c21056..51c9a1ae16e9 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 +20250502,48800,49000,49800,48700,13882,687364900,00,0.00,N,2,200, 20250430,48600,48550,49400,48550,9884,485026250,00,0.00,N,5,-300, 20250429,48900,48350,49300,48250,8407,409458200,00,0.00,N,2,550, 20250428,48350,49300,49350,48250,6182,301831850,00,0.00,N,5,-750, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 03ba58d288cf..5b6af9d641af 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 +20250502,972,1050,1092,971,8723575,8967961221,00,0.00,N,5,-59, 20250430,1031,1130,1130,1031,6260501,6698200242,00,0.00,N,5,-111, 20250429,1142,1400,1419,1113,33260147,40306005043,00,0.00,N,5,-185, 20250428,1327,1052,1327,1043,101456757,126002206742,00,0.00,N,1,306, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 9324f19cb0a1..1cecd9d6701d 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 +20250502,878,860,891,856,103107,90289738,00,0.00,N,2,13, 20250430,865,872,893,865,68980,60344024,00,0.00,N,5,-17, 20250429,882,889,890,852,91636,80347312,00,0.00,N,2,9, 20250428,873,881,948,842,427456,377336059,00,0.00,N,5,-8, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 9b3c0fec54a2..7ca7bb1cbe57 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 -20250430,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250502,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250430,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250429,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250428,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250425,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 6f261ead4f42..e9e67041eab4 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 +20250502,1942,1825,1946,1823,118780,225317668,00,0.00,N,2,64, 20250430,1878,1881,1937,1877,43225,80346318,00,0.00,N,5,-30, 20250429,1908,1948,1948,1899,26586,50772433,00,0.00,N,5,-10, 20250428,1918,1939,1939,1880,91920,174905036,00,0.00,N,2,37, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 4b7cda127906..687d2e7805d5 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 +20250502,763,776,782,761,853833,655930101,00,0.00,N,5,-14, 20250430,777,786,792,770,847003,656213018,00,0.00,N,5,-8, 20250429,785,800,805,783,711376,564750739,00,0.00,N,5,-14, 20250428,799,825,833,799,873800,704509852,00,0.00,N,5,-27, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 7d1b34990a5c..d3a6a5d704d4 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 +20250502,38350,37300,39200,37300,24312,931020325,00,0.00,N,2,550, 20250430,37800,37500,38150,37200,18137,682959250,00,0.00,N,2,550, 20250429,37250,37400,37700,37050,10874,406389950,00,0.00,N,2,150, 20250428,37100,37300,37650,36400,19655,730920625,00,0.00,N,5,-50, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 77bb9fec1931..745d824bf915 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 +20250502,970,863,1097,862,2504416,2455016073,00,0.00,N,2,123, 20250430,847,872,878,846,35552,30465146,00,0.00,N,5,-23, 20250429,870,865,880,865,12394,10792357,00,0.00,N,2,5, 20250428,865,865,880,865,15522,13555582,00,0.00,N,3,0, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 4da47f1bf6fc..cffed497f2df 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,36750,36300,37350,35950,321657,11862377325,00,0.00,N,2,650, 20250430,36100,36200,36650,35650,359204,12986871675,00,0.00,N,2,100, 20250429,36000,36450,36650,35750,338995,12246934450,00,0.00,N,5,-50, 20250428,36050,37900,37900,36050,541408,19812614775,00,0.00,N,5,-2350, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 0bf670cde0f0..1285435a076d 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 +20250502,25150,24850,25200,24650,98303,2460651300,00,0.00,N,2,150, 20250430,25000,25550,25550,24650,129429,3227568300,00,0.00,N,5,-750, 20250429,25750,25150,25825,24800,190955,4835736575,00,0.00,N,2,650, 20250428,25100,25750,25750,24800,154646,3884877500,00,0.00,N,5,-650, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 7040690eaa7c..0562e9f8c0b3 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 +20250502,5050,5030,5110,4960,129143,652281740,00,0.00,N,5,-20, 20250430,5070,5160,5190,5050,146945,750774370,00,0.00,N,5,-80, 20250429,5150,5100,5170,5070,107848,552710885,00,0.00,N,2,30, 20250428,5120,5140,5230,5110,206159,1064114935,00,0.00,N,5,-20, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index a57fea59ce20..bd929c110d54 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 +20250502,91400,92300,93000,91400,69,6348600,00,0.00,N,5,-700, 20250430,92100,91400,92300,91100,162,14882700,00,0.00,N,3,0, 20250429,92100,92000,92100,90800,162,14788200,00,0.00,N,2,900, 20250428,91200,91400,92000,90700,116,10592900,00,0.00,N,2,700, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 0b2205a49b2e..bbf20242936f 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 +20250502,3125,3180,3180,3125,80485,253550307,00,0.00,N,2,15, 20250430,3110,3105,3135,3050,62976,194504905,00,0.00,N,2,5, 20250429,3105,3125,3160,3060,44017,136872265,00,0.00,N,5,-20, 20250428,3125,3160,3180,3110,54268,170753910,00,0.00,N,5,-35, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 2c480682fc29..0a70159a1ed1 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 +20250502,2490,2455,2490,2405,914893,2241217700,00,0.00,N,2,25, 20250430,2465,2585,2585,2455,1529736,3821514848,00,0.00,N,5,-120, 20250429,2585,2535,2600,2450,1489934,3764172545,00,0.00,N,2,40, 20250428,2545,2590,2620,2510,1425283,3655017801,00,0.00,N,5,-45, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 3841afe5f87f..255439535a9f 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 +20250502,2850,2775,3020,2760,4430851,12869638162,00,0.00,N,2,85, 20250430,2765,2785,2825,2730,425242,1172919898,00,0.00,N,5,-20, 20250429,2785,2805,2857,2730,888511,2477921282,00,0.00,N,5,-40, 20250428,2825,2890,3065,2730,6060169,17883516236,00,0.00,N,5,-10, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 1d8f781945d0..cba71359b804 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 +20250502,2895,2545,3060,2545,21974641,63459149632,00,0.00,N,2,340, 20250430,2555,2565,2565,2530,117001,298407974,00,0.00,N,5,-10, 20250429,2565,2550,2575,2540,124629,318750600,00,0.00,N,5,-5, 20250428,2570,2560,2600,2550,416209,1070834211,00,0.00,N,2,15, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 8d7cf0cb7a30..34bf9f8aef59 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 +20250502,52500,53100,53600,51900,53275,2792087750,00,0.00,N,5,-700, 20250430,53200,54500,55000,52900,57627,3089247600,00,0.00,N,5,-1400, 20250429,54600,54600,55300,53600,88707,4843230650,00,0.00,N,3,0, 20250428,54600,57700,58300,54200,115847,6455279950,00,0.00,N,5,-4300, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index eb1eaa1feb94..76a6fa560625 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 +20250502,10100,10280,10420,9950,118037,1197243745,00,0.00,N,5,-280, 20250430,10380,10470,10660,10240,169374,1761932200,00,0.00,N,3,0, 20250429,10380,10150,10410,10120,176609,1811528315,00,0.00,N,2,340, 20250428,10040,10240,10320,9930,141496,1422060610,00,0.00,N,5,-170, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 9a06b7dafa08..8474eefe4894 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 +20250502,5160,5190,5230,5140,16849,87466480,00,0.00,N,5,-30, 20250430,5190,5330,5330,5170,14497,75623660,00,0.00,N,5,-140, 20250429,5330,5180,5380,5170,13515,71436560,00,0.00,N,2,150, 20250428,5180,5300,5350,5180,19057,99490930,00,0.00,N,5,-40, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 98edb75f35cc..a334a1adb5dd 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 +20250502,7070,7220,7220,6960,15937,111967640,00,0.00,N,2,50, 20250430,7020,7200,7250,7000,19115,135143820,00,0.00,N,5,-160, 20250429,7180,7080,7230,7080,25899,185418200,00,0.00,N,2,100, 20250428,7080,7380,7380,7000,100316,716444130,00,0.00,N,5,-350, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index a305085bfcbd..e2d19027d949 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 +20250502,4605,4610,4625,4535,121161,555030295,00,0.00,N,2,5, 20250430,4600,4695,4710,4565,176569,814758446,00,0.00,N,5,-110, 20250429,4710,4715,4745,4640,183363,859914972,00,0.00,N,3,0, 20250428,4710,4685,4815,4685,209125,996304655,00,0.00,N,5,-15, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index df9fe817b02e..c3e53c227f22 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 +20250502,6240,6330,6380,6160,126997,789908615,00,0.00,N,5,-70, 20250430,6310,6430,6510,6310,93378,594616755,00,0.00,N,5,-120, 20250429,6430,6300,6830,6150,160032,1036893390,00,0.00,N,2,70, 20250428,6360,6720,6720,6350,147071,951876190,00,0.00,N,5,-380, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index ca24b13e8ac9..2bee389b2bd3 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 +20250502,5110,5120,5160,5040,42753,218223795,00,0.00,N,5,-10, 20250430,5120,5180,5270,5120,55158,287100230,00,0.00,N,5,-40, 20250429,5160,5070,5190,5070,24953,128602680,00,0.00,N,2,40, 20250428,5120,5180,5180,5070,45069,229621940,00,0.00,N,5,-20, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 80e585d7fa54..943da5a893a8 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 +20250502,526,550,551,526,584709,312825600,00,0.00,N,5,-22, 20250430,548,549,583,539,1142432,645393774,00,0.00,N,2,13, 20250429,535,532,539,524,442490,235179622,00,0.00,N,2,4, 20250428,531,559,559,530,750043,403849892,00,0.00,N,5,-6, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index af128735e2d0..4953429fbf9e 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 -20250430,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250502,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250430,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250429,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250428,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250425,1976,1976,1976,1976,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 8a37043bd877..2f98f8b9d6de 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 +20250502,7710,7710,7800,7700,31388,243537040,00,0.00,N,5,-30, 20250430,7740,7710,7800,7700,48217,372666710,00,0.00,N,5,-30, 20250429,7770,7940,7940,7750,44073,344068380,00,0.00,N,5,-70, 20250428,7840,7850,7910,7760,42175,329738510,00,0.00,N,2,20, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 2bfe368edac9..2c032983d445 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 +20250502,1611,1640,1646,1606,152518,247624343,00,0.00,N,5,-29, 20250430,1640,1671,1698,1605,206185,339445484,00,0.00,N,5,-47, 20250429,1687,1665,1699,1630,176784,293400915,00,0.00,N,2,22, 20250428,1665,1708,1750,1660,386128,653115768,00,0.00,N,5,-45, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 485acef5174e..f8b17dfb7412 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 +20250502,8970,8880,9180,8720,115121,1036691360,00,0.00,N,2,70, 20250430,8900,9300,9390,8830,241610,2174773690,00,0.00,N,5,-290, 20250429,9190,9320,9830,9020,1159346,10906915455,00,0.00,N,2,350, 20250428,8840,8700,9240,8610,469543,4215028125,00,0.00,N,2,370, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 69ade4acae6d..6647055fe1fe 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 +20250502,2400,2310,2490,2260,3038768,7355939505,00,0.00,N,2,80, 20250430,2320,2330,2370,2305,637545,1483823160,00,0.00,N,5,-10, 20250429,2330,2400,2450,2315,1261811,2995145680,00,0.00,N,5,-75, 20250428,2405,2500,2505,2390,1329395,3231193686,00,0.00,N,5,-85, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index cdcf85d79745..0e0400e0cbd8 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 +20250502,17620,17900,17950,17590,77627,1379152545,00,0.00,N,5,-240, 20250430,17860,18430,18500,17740,194600,3523040240,00,0.00,N,5,-290, 20250429,18150,17800,18640,17710,349901,6350660465,00,0.00,N,2,460, 20250428,17690,18090,18240,17450,242534,4336747035,00,0.00,N,5,-300, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 877908f7d1fb..0321aa0df553 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 +20250502,1383,1380,1389,1374,12914,17890926,00,0.00,N,5,-6, 20250430,1389,1370,1389,1364,18323,25292258,00,0.00,N,2,19, 20250429,1370,1350,1391,1337,27519,37545542,00,0.00,N,2,20, 20250428,1350,1361,1376,1350,16374,22410943,00,0.00,N,5,-11, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 87f21bd9d145..9f9d5696eff8 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 +20250502,1671,1690,1691,1632,8338,13946082,00,0.00,N,5,-20, 20250430,1691,1710,1710,1689,8542,14490112,00,0.00,N,5,-9, 20250429,1700,1715,1715,1684,6246,10577382,00,0.00,N,2,18, 20250428,1682,1695,1695,1660,17635,29439252,00,0.00,N,2,12, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index d19767f35f26..18d644f05b8c 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 +20250502,1422,1414,1431,1400,119649,169798119,00,0.00,N,2,8, 20250430,1414,1426,1427,1402,135057,190558807,00,0.00,N,5,-13, 20250429,1427,1434,1455,1414,66642,95349974,00,0.00,N,2,5, 20250428,1422,1438,1457,1421,247059,356059482,00,0.00,N,2,3, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index e44c4b200786..2affc633ccbe 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 +20250502,823,837,840,809,99953,81635655,00,0.00,N,5,-6, 20250430,829,800,841,800,195688,159748005,00,0.00,N,2,26, 20250429,803,850,857,766,634392,521699150,00,0.00,N,5,-43, 20250428,846,925,925,843,513245,446605214,00,0.00,N,5,-80, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 416193191112..b02d2c7e4e81 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 +20250502,1674,1640,1799,1637,561020,966004011,00,0.00,N,2,54, 20250430,1620,1623,1659,1605,70505,114361071,00,0.00,N,5,-15, 20250429,1635,1612,1699,1601,110596,182385208,00,0.00,N,2,23, 20250428,1612,1649,1660,1595,109490,176814060,00,0.00,N,5,-36, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 21ee93bf33db..8db006507fd8 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 +20250502,6890,6940,6940,6820,4896,33587100,00,0.00,N,2,10, 20250430,6880,7080,7080,6860,14926,103300140,00,0.00,N,5,-110, 20250429,6990,6900,7000,6900,8989,62641770,00,0.00,N,2,70, 20250428,6920,7000,7010,6910,17655,122636790,00,0.00,N,5,-70, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 14c0658e2f9e..5dae9bf1b4cb 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 +20250502,9300,9180,9420,9180,23259,217149050,00,0.00,N,2,100, 20250430,9200,9470,9470,9160,30288,281593140,00,0.00,N,5,-200, 20250429,9400,9410,9500,9390,17954,169324700,00,0.00,N,5,-20, 20250428,9420,9540,9580,9410,36546,346485355,00,0.00,N,5,-80, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 6859fc2831a7..c4b1b0d5fa2c 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 +20250502,5330,5320,5390,5320,9737,52123240,00,0.00,N,5,-30, 20250430,5360,5320,5390,5220,9024,47741560,00,0.00,N,2,60, 20250429,5300,5310,5370,5280,9552,50892470,00,0.00,N,2,10, 20250428,5290,5480,5480,5280,14050,74724200,00,0.00,N,5,-140, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 50e21e2d4b9a..18615adeb459 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 +20250502,1292,1234,1310,1141,115147,140958946,00,0.00,N,2,55, 20250430,1237,1332,1405,1193,246916,315008144,00,0.00,N,5,-137, 20250429,1374,1435,1447,1311,201655,273241294,00,0.00,N,5,-8, 20250428,1382,1305,1435,1305,505654,698747635,00,0.00,N,2,74, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index e3e6f388a42c..ae535bf4525b 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 +20250502,36600,36600,36800,36300,5744,210124725,00,0.00,N,3,0, 20250430,36600,36550,36900,36250,10179,373006600,00,0.00,N,2,50, 20250429,36550,36400,36700,36150,8351,304126375,00,0.00,N,2,200, 20250428,36350,36050,36700,36050,12630,460494450,00,0.00,N,2,300, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 2004b781f3cc..cbee798da0b6 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 +20250502,3720,3655,3775,3640,115800,431286155,00,0.00,N,5,-5, 20250430,3725,3690,3765,3590,186132,690206794,00,0.00,N,2,120, 20250429,3605,3615,3615,3520,48431,172910055,00,0.00,N,5,-10, 20250428,3615,3605,3780,3570,159107,586060158,00,0.00,N,2,10, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 8c39d7d672be..dedb47e9a2de 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 +20250502,1089,1083,1105,1076,112763,122144705,00,0.00,N,2,6, 20250430,1083,1093,1094,1079,88530,95885350,00,0.00,N,5,-10, 20250429,1093,1084,1097,1084,75888,82811343,00,0.00,N,2,2, 20250428,1091,1096,1109,1084,143370,156788158,00,0.00,N,5,-16, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 3291e811fe4a..bd8ae889fb9f 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 +20250502,3280,3350,3360,3275,66948,220956645,00,0.00,N,5,-75, 20250430,3355,3405,3430,3305,57027,190974691,00,0.00,N,5,-60, 20250429,3415,3410,3460,3405,49814,170452330,00,0.00,N,2,5, 20250428,3410,3450,3490,3410,115164,396299500,00,0.00,N,5,-20, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 218171e17d01..be4c41a20ac6 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 +20250502,57600,55900,59700,55800,670922,38968006150,00,0.00,N,2,3100, 20250430,54500,56900,57500,53500,522008,28744559600,00,0.00,N,5,-1400, 20250429,55900,49750,56200,49400,860686,46314121400,00,0.00,N,2,6500, 20250428,49400,50100,50100,48850,134782,6636336750,00,0.00,N,5,-550, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 3a997e880ea8..096cc3f6ff13 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 +20250502,4475,4575,4580,4460,590946,2662644996,00,0.00,N,5,-140, 20250430,4615,4760,4760,4585,562736,2612280581,00,0.00,N,5,-150, 20250429,4765,4895,4995,4700,620335,2987478145,00,0.00,N,5,-35, 20250428,4800,5010,5180,4785,1191179,5939826671,00,0.00,N,5,-100, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 4c5872094113..68544847daeb 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 +20250502,20700,19710,20750,19710,16969,345267280,00,0.00,N,2,840, 20250430,19860,20250,20300,19860,12314,246615690,00,0.00,N,5,-290, 20250429,20150,20400,20500,19850,10626,213614270,00,0.00,N,2,50, 20250428,20100,21000,21000,20000,14683,297366450,00,0.00,N,5,-300, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index e970738f09dd..f0cfbb639762 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 +20250502,22850,22800,22850,22450,12520,283309025,00,0.00,N,5,-150, 20250430,23000,23150,23150,22650,2406,55014350,00,0.00,N,5,-50, 20250429,23050,23200,23200,22750,3458,79414700,00,0.00,N,2,100, 20250428,22950,23850,23850,22950,5920,137583050,00,0.00,N,5,-400, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 5c07f066a8c3..29330af7a056 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 +20250502,8030,8190,8270,7700,1156601,9249464925,00,0.00,N,5,-830, 20250430,8860,7120,9040,7040,9565574,80784226075,00,0.00,N,2,1790, 20250429,7070,7060,7170,7010,46371,327876825,00,0.00,N,3,0, 20250428,7070,7140,7230,7060,85312,608056600,00,0.00,N,5,-50, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 672e2ccf54d6..55402f637c37 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 +20250502,1523,1545,1548,1510,104139,158795452,00,0.00,N,5,-10, 20250430,1533,1511,1565,1507,313862,482396119,00,0.00,N,2,22, 20250429,1511,1514,1533,1509,111751,169875186,00,0.00,N,5,-3, 20250428,1514,1536,1537,1499,179340,272286193,00,0.00,N,5,-22, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index eb7f0d641491..a2cfe87fad00 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 +20250502,5050,5060,5130,5050,36045,182992430,00,0.00,N,5,-60, 20250430,5110,5110,5130,5060,17322,88051430,00,0.00,N,3,0, 20250429,5110,5070,5190,5050,27243,139095500,00,0.00,N,2,40, 20250428,5070,5080,5170,5020,43864,222716440,00,0.00,N,5,-10, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 0eeb304903cf..35531aa078cc 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 +20250502,2205,2140,2215,2140,18283,39936188,00,0.00,N,2,65, 20250430,2140,2135,2185,2130,8483,18213705,00,0.00,N,2,10, 20250429,2130,2135,2135,2110,14598,31066885,00,0.00,N,5,-5, 20250428,2135,2110,2155,2110,11817,25070050,00,0.00,N,2,25, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index cab475e62949..c3ec67b8a743 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 +20250502,4485,4470,4525,4345,473723,2111484625,00,0.00,N,2,105, 20250430,4380,4050,4460,4035,775165,3328010979,00,0.00,N,2,455, 20250429,3925,4020,4100,3705,193107,746654595,00,0.00,N,2,215, 20250428,3710,4025,4025,3710,80858,311633395,00,0.00,N,5,-200, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 2f9b228eb308..8d6bc3699cf6 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 +20250502,2610,2505,2675,2500,100565,261481935,00,0.00,N,2,75, 20250430,2535,2635,2635,2505,94878,240842235,00,0.00,N,5,-50, 20250429,2585,2600,2695,2575,55018,144349707,00,0.00,N,5,-15, 20250428,2600,2690,2695,2585,116273,305749508,00,0.00,N,5,-40, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 7aca063e1351..0437af8537dd 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 +20250502,2800,2880,2890,2790,141263,402215635,00,0.00,N,5,-80, 20250430,2880,2925,2930,2840,139065,401081595,00,0.00,N,5,-60, 20250429,2940,2930,2950,2910,161417,473502415,00,0.00,N,2,35, 20250428,2905,2910,2945,2895,214842,627501000,00,0.00,N,2,20, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index c77b0c45e23a..6593291e7cae 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 +20250502,9800,9760,10140,9660,42780,419818960,00,0.00,N,2,40, 20250430,9760,9920,10070,9710,35139,344250455,00,0.00,N,5,-230, 20250429,9990,10120,10220,9780,86607,862470760,00,0.00,N,5,-130, 20250428,10120,10420,10420,9910,67539,681308815,00,0.00,N,5,-300, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 1d9f92a1856b..7fa86ac386df 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 +20250502,111500,110100,114000,108700,827535,92502400600,00,0.00,N,5,-700, 20250430,112200,109200,115900,107700,1919407,215678109200,00,0.00,N,2,3000, 20250429,109200,110800,110800,107000,863674,93676838300,00,0.00,N,5,-2800, 20250428,112000,113400,113400,108900,1138465,126277597600,00,0.00,N,5,-1700, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index d0dae95a843a..89a2ac07cc19 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 +20250502,52400,52900,53300,52300,212687,11229600350,00,0.00,N,5,-200, 20250430,52600,54200,54200,52400,315561,16762949400,00,0.00,N,5,-1700, 20250429,54300,54800,55400,54000,477121,26010318050,00,0.00,N,5,-400, 20250428,54700,53000,55300,52900,1030694,56051369450,00,0.00,N,2,2000, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index a53928fd78b0..5bc5254c4d59 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 +20250502,5060,5200,5210,5030,39580,202960635,00,0.00,N,5,-180, 20250430,5240,5350,5350,5180,35746,187276095,00,0.00,N,5,-60, 20250429,5300,5280,5380,5280,26677,141766680,00,0.00,N,5,-30, 20250428,5330,5420,5470,5330,23521,126483595,00,0.00,N,5,-90, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index c228525af65a..dfa6afa29181 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 +20250502,2360,2455,2455,2305,7896,18587555,00,0.00,N,5,-55, 20250430,2415,2440,2500,2400,6641,16108230,00,0.00,N,5,-30, 20250429,2445,2425,2490,2325,12077,28905275,00,0.00,N,2,55, 20250428,2390,2500,2555,2390,29096,71316530,00,0.00,N,5,-55, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 5f77480796f0..81031ebc9146 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 +20250502,15950,16190,16210,15800,32359,517940595,00,0.00,N,2,190, 20250430,15760,16000,16170,15660,64273,1023367050,00,0.00,N,5,-290, 20250429,16050,16060,16330,15970,30360,490945670,00,0.00,N,2,30, 20250428,16020,16350,16470,16010,63964,1033711190,00,0.00,N,5,-290, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 0a70b5c9ce3e..c9871b0064bb 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 +20250502,84800,85400,86500,84500,22525,1921461500,00,0.00,N,5,-900, 20250430,85700,85200,86900,85200,19407,1667582500,00,0.00,N,5,-600, 20250429,86300,86900,87500,85600,19907,1722121100,00,0.00,N,5,-600, 20250428,86900,89600,90200,86000,36569,3193086600,00,0.00,N,5,-2400, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index f7612508ec4e..320392ac9f04 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 +20250502,998,1029,1036,953,849296,842788368,00,0.00,N,5,-31, 20250430,1029,1023,1047,1005,967114,990232805,00,0.00,N,3,0, 20250429,1029,1061,1282,1020,11277874,12917522040,00,0.00,N,2,31, 20250428,998,1017,1035,989,374324,375314496,00,0.00,N,5,-31, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 0a5dea1eebc7..cf6816d92c65 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 +20250502,6550,6440,6610,6440,89565,585375150,00,0.00,N,2,60, 20250430,6490,6650,6720,6440,67297,440003500,00,0.00,N,5,-150, 20250429,6640,6620,6650,6380,134400,875694255,00,0.00,N,5,-10, 20250428,6650,6880,6980,6540,232241,1563556365,00,0.00,N,5,-150, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 77b29ef8af43..be5219df2db0 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 +20250502,6960,6890,7060,6880,21607,149945640,00,0.00,N,2,60, 20250430,6900,7100,7120,6860,34522,240385230,00,0.00,N,5,-200, 20250429,7100,7070,7140,7050,11085,78532555,00,0.00,N,2,30, 20250428,7070,7280,7280,7060,28544,203218515,00,0.00,N,5,-230, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 51908324f5b1..f504e13f6a5c 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 +20250502,27350,27600,27850,26950,45653,1250752600,00,0.00,N,5,-250, 20250430,27600,28550,28550,27500,44195,1226767325,00,0.00,N,5,-600, 20250429,28200,27800,28500,26800,106606,2980057775,00,0.00,N,2,900, 20250428,27300,27500,27550,27050,28175,767850425,00,0.00,N,5,-100, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 9c9f9163079d..2bbbe2211592 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 -20250430,128,128,128,128,0,0,00,0.00,Y,3,0, +20250502,128,128,128,128,0,0,00,0.00,Y,3,0, +20250430,128,128,128,128,0,0,00,0.00,Y,0,0, 20250429,128,128,128,128,0,0,00,0.00,Y,0,0, 20250428,128,128,128,128,0,0,00,0.00,N,0,0, 20250425,128,128,128,128,0,0,00,0.00,N,0,0, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 05924262331f..ae54ccd48e62 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 +20250502,4185,4135,4230,4132,5011,20916008,00,0.00,N,3,0, 20250430,4185,4235,4290,4150,6139,25737785,00,0.00,N,5,-50, 20250429,4235,4315,4315,4230,6265,26621270,00,0.00,N,5,-60, 20250428,4295,4320,4320,4255,4100,17586185,00,0.00,N,5,-15, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 4f6b1a6e40ff..8ffe0787e2ed 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 -20250430,145,145,145,145,0,0,00,0.00,Y,3,0, +20250502,145,145,145,145,0,0,00,0.00,Y,3,0, +20250430,145,145,145,145,0,0,00,0.00,Y,0,0, 20250429,145,145,145,145,0,0,00,0.00,Y,0,0, 20250428,145,145,145,145,0,0,00,0.00,N,0,0, 20250425,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index d04e9eacd8fc..d52c68e0ff50 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 +20250502,970,994,1005,970,122147,119379576,00,0.00,N,5,-24, 20250430,994,975,1009,967,192589,191160416,00,0.00,N,2,19, 20250429,975,974,994,967,110075,107294065,00,0.00,N,2,1, 20250428,974,1005,1005,974,166362,164131863,00,0.00,N,5,-31, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 1412aac79af4..872d1d590c47 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 +20250502,59600,57800,59900,57700,83326,4906742750,00,0.00,N,2,300, 20250430,59300,60500,60500,58100,133964,7906002200,00,0.00,N,5,-1900, 20250429,61200,60400,61300,60000,73893,4473133900,00,0.00,N,2,900, 20250428,60300,61400,61500,60100,70297,4271626950,00,0.00,N,5,-600, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 5a629ee2e9c4..c17d3649230e 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 +20250502,10210,8800,10500,8720,661067,6393455755,00,0.00,N,5,-90, 20250430,10300,9450,10500,9450,850838,8606812295,00,0.00,N,2,890, 20250429,9410,9310,9550,9160,142184,1329741620,00,0.00,N,2,170, 20250428,9240,9800,9920,9030,219941,2064609870,00,0.00,N,5,-390, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 529d6b77e955..b8c3a68a9e26 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 +20250502,265,276,276,264,721394,195062148,00,0.00,N,5,-12, 20250430,277,277,279,270,572137,156198242,00,0.00,N,3,0, 20250429,277,278,285,275,536842,149531504,00,0.00,N,5,-3, 20250428,280,289,290,280,694930,197346843,00,0.00,N,5,-11, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 46261b07a759..05c532b3d1e2 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 +20250502,1493,1511,1595,1484,1328260,2051648283,00,0.00,N,5,-12, 20250430,1505,1615,1619,1505,1130184,1741980157,00,0.00,N,5,-107, 20250429,1612,1758,1768,1601,3555423,5899617785,00,0.00,N,5,-161, 20250428,1773,1718,1920,1615,31034875,55109690044,00,0.00,N,2,215, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 0c391f8a72c5..db0583bd1724 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 +20250502,4080,4040,4090,4040,116040,472144805,00,0.00,N,2,5, 20250430,4075,4050,4080,4020,133423,540305262,00,0.00,N,2,50, 20250429,4025,4075,4075,4020,145498,589221261,00,0.00,N,5,-10, 20250428,4035,4040,4080,4005,128112,516806066,00,0.00,N,5,-35, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 11c5ffaa656f..34838fef1129 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 +20250502,9860,9340,11300,9130,17279663,176060918370,00,0.00,N,5,-1790, 20250430,11650,10890,12170,10450,29034968,328025810435,00,0.00,N,2,2110, 20250429,9540,10000,10160,9500,3942476,38619790670,00,0.00,N,5,-470, 20250428,10010,11660,12030,9750,5748332,61199196035,00,0.00,N,5,-1480, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 0569592562e1..d508a72cc3d1 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 +20250502,7500,7450,7610,7450,19738,148184850,00,0.00,N,3,0, 20250430,7500,7590,7600,7440,19928,149472330,00,0.00,N,5,-80, 20250429,7580,7440,7590,7440,15127,113833875,00,0.00,N,2,100, 20250428,7480,7730,7730,7460,24053,181450770,00,0.00,N,5,-200, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 86d6398ac1cd..5039e3f42e29 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 +20250502,1336,1298,1349,1291,54455,71759712,00,0.00,N,2,38, 20250430,1298,1306,1315,1297,8932,11623664,00,0.00,N,5,-8, 20250429,1306,1320,1320,1294,24781,32323497,00,0.00,N,5,-14, 20250428,1320,1313,1324,1293,35466,46617102,00,0.00,N,2,10, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index e45255c845f6..f4b0b5400682 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 -20250430,764,764,764,764,0,0,00,0.00,Y,3,0, +20250502,764,764,764,764,0,0,00,0.00,Y,3,0, +20250430,764,764,764,764,0,0,00,0.00,Y,0,0, 20250429,764,764,764,764,0,0,00,0.00,Y,0,0, 20250428,764,764,764,764,0,0,00,0.00,N,0,0, 20250425,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 81e04c495ca3..a83ac84ef1b7 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 +20250502,214,219,225,212,481252,103202265,00,0.00,N,5,-5, 20250430,219,218,225,215,795598,172891391,00,0.00,N,5,-7, 20250429,226,243,280,222,3869866,947317874,00,0.00,N,5,-5, 20250428,231,218,260,215,4928229,1138646518,00,0.00,N,2,21, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 8665286d5350..30ebd2dd2308 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 +20250502,22450,23650,23650,22000,29451,665444050,00,0.00,N,5,-200, 20250430,22650,20050,22700,20050,92294,2035592525,00,0.00,N,2,2600, 20250429,20050,20200,20400,20050,5294,106784900,00,0.00,N,5,-150, 20250428,20200,20350,21050,20000,5962,120603050,00,0.00,N,5,-500, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 46962608a038..8675d686305f 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 +20250502,28550,27450,28850,26900,92242,2586098725,00,0.00,N,2,1100, 20250430,27450,28900,28900,26400,241816,6552630275,00,0.00,N,5,-2000, 20250429,29450,29650,30200,29250,23524,697825750,00,0.00,N,5,-200, 20250428,29650,30350,30600,29250,28819,855152700,00,0.00,N,5,-650, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 2769ed0387a0..e57565762079 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 +20250502,1082,1069,1122,1063,24341,26139201,00,0.00,N,2,13, 20250430,1069,1065,1093,1060,34337,36833819,00,0.00,N,5,-6, 20250429,1075,1113,1113,1075,19728,21517714,00,0.00,N,5,-5, 20250428,1080,1096,1129,1080,24067,26221232,00,0.00,N,5,-16, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 1958df6c19d2..144b0c2d45b3 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 +20250502,24350,24100,24450,23950,9242,223731775,00,0.00,N,2,250, 20250430,24100,24050,24200,23900,7118,171325825,00,0.00,N,2,50, 20250429,24050,23900,24200,23850,6793,163295475,00,0.00,N,5,-50, 20250428,24100,24250,24250,23850,14425,346215600,00,0.00,N,5,-200, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index aab438712ab8..3df23e3c2ac2 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 +20250502,1635,1460,1680,1411,865406,1355070345,00,0.00,N,5,-153, 20250430,1788,1705,1850,1704,754642,1337739769,00,0.00,N,2,117, 20250429,1671,1698,1715,1664,156041,263713000,00,0.00,N,5,-27, 20250428,1698,1743,1744,1680,192691,327894221,00,0.00,N,5,-30, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 202ef972cabb..25d678853f31 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 +20250502,2085,2055,2090,2020,97400,199875985,00,0.00,N,2,25, 20250430,2060,2090,2105,2030,54216,111547545,00,0.00,N,5,-30, 20250429,2090,2055,2090,2030,40591,83601018,00,0.00,N,2,35, 20250428,2055,2090,2090,2055,58935,121737215,00,0.00,N,5,-35, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 9f8daceb96cb..647ad338d2b0 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 +20250502,5380,5500,5550,5380,50723,276569610,00,0.00,N,5,-210, 20250430,5590,5690,5690,5500,44593,248832005,00,0.00,N,5,-60, 20250429,5650,5620,5670,5530,47948,268718185,00,0.00,N,2,90, 20250428,5560,5590,5750,5500,74161,413359870,00,0.00,N,5,-50, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 7f4b4062cec4..2df254166a35 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 +20250502,8110,8300,8300,8110,13479,110289170,00,0.00,N,5,-190, 20250430,8300,8300,8400,8070,26123,214425220,00,0.00,N,3,0, 20250429,8300,8430,8430,8220,15479,128505160,00,0.00,N,2,10, 20250428,8290,8330,8510,8180,60202,503404385,00,0.00,N,2,10, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 861ee3488169..e924b4920e9b 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 +20250502,774,767,783,767,43853,34144651,00,0.00,N,5,-5, 20250430,779,779,785,768,86380,67150778,00,0.00,N,3,0, 20250429,779,777,785,772,56172,43620646,00,0.00,N,2,2, 20250428,777,770,783,770,71750,55788143,00,0.00,N,5,-3, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index c38e12310569..6591a4d31d57 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 -20250430,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250502,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250430,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250429,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250428,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250425,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 4abb20482242..142d4dd4c4db 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 +20250502,1615,1533,1659,1510,668393,1074918128,00,0.00,N,2,82, 20250430,1533,1617,1647,1501,818050,1270578425,00,0.00,N,5,-85, 20250429,1618,1637,1708,1560,655542,1069964830,00,0.00,N,5,-15, 20250428,1633,1505,1645,1458,981445,1537164410,00,0.00,N,2,128, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index a1931fcd79c3..761214b3a94a 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 +20250502,70600,71000,71200,70400,202511,14331222050,00,0.00,N,5,-800, 20250430,71400,71300,72000,70700,287038,20461819850,00,0.00,N,5,-400, 20250429,71800,71200,72300,71100,339323,24340651350,00,0.00,N,2,800, 20250428,71000,71500,71800,70900,244338,17392597300,00,0.00,N,5,-600, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 0a0e15f852db..551a9ea4ac1e 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 +20250502,3100,3090,3110,3060,46113,142893517,00,0.00,N,2,15, 20250430,3085,3085,3135,3060,106516,330493181,00,0.00,N,3,0, 20250429,3085,3060,3090,3045,43928,135029535,00,0.00,N,2,25, 20250428,3060,3060,3080,3035,61337,186981247,00,0.00,N,3,0, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index d14bdf8f420b..d1c608c0f621 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 +20250502,17360,16990,17490,16910,13987,240482620,00,0.00,N,2,380, 20250430,16980,17000,17000,16500,4996,84162970,00,0.00,N,2,70, 20250429,16910,16700,17040,16520,5718,95631230,00,0.00,N,2,410, 20250428,16500,16850,16850,16400,32490,539613300,00,0.00,N,5,-140, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index a26fd4f08185..dd2e261b5f04 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 +20250502,3140,3070,3200,3000,49090,153696307,00,0.00,N,2,30, 20250430,3110,3100,3115,2995,26917,81417750,00,0.00,N,2,50, 20250429,3060,3050,3100,3015,22832,69756658,00,0.00,N,2,10, 20250428,3050,3015,3170,2985,49170,150781210,00,0.00,N,2,35, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index ecce7140f85c..6884424d4059 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 +20250502,2985,3010,3015,2985,27337,81787063,00,0.00,N,5,-25, 20250430,3010,3040,3045,2905,49234,147823675,00,0.00,N,5,-20, 20250429,3030,3010,3035,3000,35191,106232055,00,0.00,N,2,20, 20250428,3010,3025,3040,2990,68583,206649085,00,0.00,N,5,-30, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 0b8c00849537..e1604faf5880 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 +20250502,1192,1204,1230,1182,450098,535591874,00,0.00,N,5,-11, 20250430,1203,1186,1213,1166,568156,672964477,00,0.00,N,2,21, 20250429,1182,1185,1201,1164,361320,427507169,00,0.00,N,2,1, 20250428,1181,1216,1216,1181,522165,624930081,00,0.00,N,5,-31, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 8052c6b529bf..7d079dd7e929 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,1490,1348,1490,1348,232,320998,00,0.00,N,2,91, 20250430,1399,1200,1399,1188,111,134222,00,0.00,N,2,2, 20250429,1397,1397,1397,1397,0,0,00,0.00,N,3,0, 20250428,1397,1397,1397,1397,10,13970,00,0.00,N,5,-204, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 195cc3e71f61..51f6bd0705ac 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 +20250502,2380,2495,2590,2380,3916,9712105,00,0.00,N,5,-115, 20250430,2495,2525,2530,2480,6414,16097090,00,0.00,N,5,-20, 20250429,2515,2470,2515,2470,3897,9740265,00,0.00,N,2,20, 20250428,2495,2470,2525,2465,1839,4579140,00,0.00,N,5,-5, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index acac41f28b09..3c98fc1c3b4d 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 +20250502,652,664,680,636,757800,496788772,00,0.00,N,5,-12, 20250430,664,650,692,645,639232,427580831,00,0.00,N,5,-5, 20250429,669,598,686,598,1522315,995851122,00,0.00,N,2,71, 20250428,598,683,692,571,1397512,875563156,00,0.00,N,5,-85, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 04a9ae2d9f2a..021fd676792d 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 +20250502,65500,63900,66900,61800,222908,14538929100,00,0.00,N,2,700, 20250430,64800,67900,67900,64800,221793,14552374900,00,0.00,N,5,-2900, 20250429,67700,69100,69200,66600,152800,10320035450,00,0.00,N,5,-200, 20250428,67900,69200,69900,67000,250013,17088292750,00,0.00,N,2,900, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 27ce190fe32b..20ec64a47b81 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 +20250502,1205,1200,1213,1150,210752,249187081,00,0.00,N,2,28, 20250430,1177,1197,1213,1175,154836,183956507,00,0.00,N,5,-20, 20250429,1197,1187,1221,1187,211307,254913816,00,0.00,N,2,10, 20250428,1187,1192,1218,1185,179943,215418277,00,0.00,N,5,-5, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 7ef58c15f751..9338b500c39d 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 +20250502,1637,1632,1670,1622,64050,105210216,00,0.00,N,3,0, 20250430,1637,1696,1696,1630,140267,232283916,00,0.00,N,5,-59, 20250429,1696,1562,1712,1562,366433,608336072,00,0.00,N,2,117, 20250428,1579,1607,1607,1568,33524,53007457,00,0.00,N,5,-21, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 53f3e0cd3ca0..d05342d447c2 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 +20250502,2890,2960,2975,2890,84657,247471025,00,0.00,N,5,-110, 20250430,3000,2960,3050,2925,60092,178450834,00,0.00,N,2,15, 20250429,2985,2955,3015,2930,36114,107031545,00,0.00,N,2,30, 20250428,2955,3025,3035,2940,84776,251584374,00,0.00,N,5,-65, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index c2b3f4c69098..66b89a33d486 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 +20250502,15030,14770,15390,14580,231338,3484856290,00,0.00,N,2,120, 20250430,14910,15640,15820,14870,271816,4153174590,00,0.00,N,5,-220, 20250429,15130,15790,15820,15020,286500,4361257585,00,0.00,N,5,-550, 20250428,15680,16350,16430,15650,295998,4732813120,00,0.00,N,5,-780, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 4c32c2ec17a6..d694d5c2bf1e 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 +20250502,84100,82800,85900,82300,87098,7356318150,00,0.00,N,2,2000, 20250430,82100,85800,86200,81600,123841,10289368650,00,0.00,N,5,-2700, 20250429,84800,86900,87000,79800,221886,18590835950,00,0.00,N,2,700, 20250428,84100,82000,86100,81600,124608,10532424050,00,0.00,N,2,2600, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index f6c0614df2e4..ed7097a1d562 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 +20250502,2520,2545,2550,2490,18112,45416461,00,0.00,N,5,-25, 20250430,2545,2550,2595,2505,28591,72104838,00,0.00,N,3,0, 20250429,2545,2495,2565,2495,28766,72693736,00,0.00,N,2,15, 20250428,2530,2610,2610,2500,50278,126983799,00,0.00,N,5,-40, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 6f0da3d0246f..5072ee5832bf 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 +20250502,34000,32600,34800,32150,35578,1203911975,00,0.00,N,2,1400, 20250430,32600,33050,33200,32000,15158,491095600,00,0.00,N,5,-450, 20250429,33050,33200,33200,32150,17668,574478775,00,0.00,N,3,0, 20250428,33050,33400,33650,32650,20218,667345800,00,0.00,N,5,-350, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index d755235c9a06..aecb9cbed3ef 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 +20250502,1518,1550,1568,1513,108857,166328212,00,0.00,N,5,-31, 20250430,1549,1626,1626,1549,135536,211733130,00,0.00,N,5,-11, 20250429,1560,1555,1586,1538,116811,181979699,00,0.00,N,2,20, 20250428,1540,1581,1597,1539,296763,462381189,00,0.00,N,5,-41, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 708f13ec1e53..a2a10656a682 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 +20250502,11010,10890,11140,10760,291688,3207260015,00,0.00,N,2,130, 20250430,10880,11130,11260,10820,328017,3590434115,00,0.00,N,5,-250, 20250429,11130,11060,11370,11000,359045,4012370645,00,0.00,N,2,80, 20250428,11050,11370,11410,10980,410290,4552393305,00,0.00,N,5,-320, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 27f83854768a..d329cb03aea8 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 +20250502,7760,7550,7900,7550,19793,153878550,00,0.00,N,2,140, 20250430,7620,7370,7650,7370,13318,100317310,00,0.00,N,2,140, 20250429,7480,7000,7480,7000,28500,208021600,00,0.00,N,2,370, 20250428,7110,6990,7120,6770,18416,128348930,00,0.00,N,2,20, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 432a4cdf37e2..cc1a08e0beec 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 +20250502,557,568,569,552,253586,142022638,00,0.00,N,5,-10, 20250430,567,566,567,558,344344,193597166,00,0.00,N,2,4, 20250429,563,560,565,550,385391,215787465,00,0.00,N,2,13, 20250428,550,577,579,549,662518,369621112,00,0.00,N,5,-27, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index f5554d90cff8..7f336192d0b8 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 +20250502,2165,2165,2170,2150,39715,85676019,00,0.00,N,3,0, 20250430,2165,2160,2175,2155,32569,70481885,00,0.00,N,2,5, 20250429,2160,2155,2185,2155,37065,80353077,00,0.00,N,2,10, 20250428,2150,2200,2210,2150,43255,94267807,00,0.00,N,5,-45, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 082dc32244f0..58f23cd80d40 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 +20250502,6480,6330,6510,6320,361578,2330689025,00,0.00,N,2,180, 20250430,6300,6220,6370,6210,475061,2991282125,00,0.00,N,2,80, 20250429,6220,6180,6300,6150,324903,2020046400,00,0.00,N,2,80, 20250428,6140,6170,6230,6110,342544,2113032690,00,0.00,N,5,-70, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index ec84a1e7f774..5b5fccc187df 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 +20250502,2950,2940,2990,2905,18547,54444510,00,0.00,N,2,5, 20250430,2945,2985,3025,2945,23348,69531175,00,0.00,N,5,-40, 20250429,2985,2970,3030,2960,40767,122041076,00,0.00,N,2,15, 20250428,2970,3065,3070,2965,49613,148746310,00,0.00,N,5,-95, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 2639f4c63267..a806bafdd197 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 +20250502,2300,2300,2340,2260,23367,53653115,00,0.00,N,3,0, 20250430,2300,2320,2345,2300,8698,20171079,00,0.00,N,5,-20, 20250429,2320,2320,2330,2285,12078,28014690,00,0.00,N,3,0, 20250428,2320,2300,2345,2285,18051,41893660,00,0.00,N,2,20, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 7cfd7d11a6e7..040befe51fb9 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 +20250502,2280,2285,2310,2245,59170,134602390,00,0.00,N,5,-40, 20250430,2320,2330,2330,2280,54010,124002514,00,0.00,N,5,-10, 20250429,2330,2330,2330,2275,41852,96084410,00,0.00,N,2,10, 20250428,2320,2280,2335,2275,47413,108895742,00,0.00,N,2,40, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index b5a888d9eefc..0f0746a47dce 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 +20250502,6470,6410,6490,6400,12394,80020550,00,0.00,N,3,0, 20250430,6470,6490,6530,6420,9837,63604640,00,0.00,N,5,-20, 20250429,6490,6510,6510,6370,15302,98132855,00,0.00,N,2,70, 20250428,6420,6530,6530,6390,5637,36273710,00,0.00,N,5,-50, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index f6081368e5f6..b91970614e1e 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 +20250502,5470,5450,5530,5450,44497,243829000,00,0.00,N,5,-10, 20250430,5480,5510,5510,5390,37150,202018020,00,0.00,N,5,-30, 20250429,5510,5590,5610,5470,38889,214983940,00,0.00,N,5,-50, 20250428,5560,5600,5700,5460,150960,843739480,00,0.00,N,2,80, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 7be9e905be03..028610b4a3bf 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 +20250502,4720,4710,4730,4670,16271,76487745,00,0.00,N,2,10, 20250430,4710,4735,4735,4680,23769,111797955,00,0.00,N,5,-25, 20250429,4735,4715,4765,4705,40790,193508181,00,0.00,N,2,15, 20250428,4720,4650,4770,4600,102349,483855893,00,0.00,N,2,70, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index dcc66154181f..49b2bcc3eac4 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 +20250502,2295,2265,2330,2200,241971,553604852,00,0.00,N,2,35, 20250430,2260,2260,2310,2225,301181,684888051,00,0.00,N,2,5, 20250429,2255,2180,2285,2180,276103,619873018,00,0.00,N,2,60, 20250428,2195,2270,2290,2190,367980,818659778,00,0.00,N,5,-90, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 791b5df24b12..b660ea045454 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 +20250502,3415,3370,3440,3360,34946,118682005,00,0.00,N,2,10, 20250430,3405,3495,3540,3405,37217,128831344,00,0.00,N,5,-95, 20250429,3500,3500,3535,3435,41018,142880955,00,0.00,N,3,0, 20250428,3500,3465,3530,3410,71178,246307305,00,0.00,N,5,-45, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 95548e11f1bd..0e4b2a1a8a50 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 +20250502,8700,8820,8960,8700,61877,548358350,00,0.00,N,2,40, 20250430,8660,8690,8840,8610,70045,607077805,00,0.00,N,5,-110, 20250429,8770,8840,8870,8730,59950,527549775,00,0.00,N,2,40, 20250428,8730,8880,8980,8720,77354,682953335,00,0.00,N,5,-70, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 62e31476ccf6..fad984a69676 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 +20250502,162400,159700,163100,159600,335283,54353022050,00,0.00,N,2,1100, 20250430,161300,163100,164100,160000,436592,70562823050,00,0.00,N,5,-2700, 20250429,164000,159100,164200,159000,582270,94694108850,00,0.00,N,2,6000, 20250428,158000,158400,160200,157100,399332,63231901650,00,0.00,N,5,-300, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index b1e0483e8662..d338ce8b08f4 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 +20250502,16190,16200,16500,16060,9282,151132510,00,0.00,N,5,-110, 20250430,16300,16440,16650,16130,14761,239635420,00,0.00,N,5,-140, 20250429,16440,16290,16480,16120,21622,354049090,00,0.00,N,2,310, 20250428,16130,16450,16470,16090,15870,257747675,00,0.00,N,5,-310, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 1b36c226151e..e46d4d26f414 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 +20250502,1030,1041,1041,1017,66032,67762206,00,0.00,N,5,-10, 20250430,1040,1047,1057,1030,171823,178133017,00,0.00,N,5,-7, 20250429,1047,1044,1058,1040,145590,152565132,00,0.00,N,2,3, 20250428,1044,1044,1048,1039,118181,123170882,00,0.00,N,2,1, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index dfe7057385c5..2a3de72e9acc 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 +20250502,48500,48000,48750,47500,44852,2172059850,00,0.00,N,2,450, 20250430,48050,48700,48900,47900,71038,3424478225,00,0.00,N,5,-700, 20250429,48750,47950,49250,47950,67550,3299169650,00,0.00,N,2,800, 20250428,47950,48550,48850,47750,64797,3115277100,00,0.00,N,5,-550, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index ed697a18cd85..43d03b31b3e8 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 -20250430,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250502,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250430,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250429,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250428,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250425,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 10d852246892..0bcb0a1bd555 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 +20250502,7620,7640,7650,7580,7897,59989390,00,0.00,N,5,-20, 20250430,7640,7610,7650,7580,8750,66611040,00,0.00,N,2,30, 20250429,7610,7550,7690,7550,26498,202124130,00,0.00,N,3,0, 20250428,7610,7450,7610,7450,21679,163695210,00,0.00,N,2,100, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index af52dd8e956b..c974b7748069 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 -20250430,778,778,778,778,0,0,00,0.00,Y,3,0, +20250502,778,778,778,778,0,0,00,0.00,Y,3,0, +20250430,778,778,778,778,0,0,00,0.00,Y,0,0, 20250429,778,778,778,778,0,0,00,0.00,Y,0,0, 20250428,778,778,778,778,0,0,00,0.00,N,0,0, 20250425,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index ee545a7d675f..c37a45cc3209 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 +20250502,13740,13660,13980,13660,37808,523955790,00,0.00,N,5,-70, 20250430,13810,13750,13900,13660,37114,510260015,00,0.00,N,5,-60, 20250429,13870,13270,14120,13270,115065,1595810435,00,0.00,N,2,530, 20250428,13340,13160,13450,13080,56565,753024600,00,0.00,N,2,210, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 51cb85f7e421..0171eef50d64 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 +20250502,1501,1631,1631,1485,125174,190499148,00,0.00,N,5,-114, 20250430,1615,1584,1618,1569,84808,134663389,00,0.00,N,2,31, 20250429,1584,1605,1620,1577,58744,93886350,00,0.00,N,5,-21, 20250428,1605,1545,1634,1545,77931,125098935,00,0.00,N,2,60, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 59eb7f308bd1..4b58c2e14ad7 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 +20250502,16230,16000,16230,15870,45893,735259480,00,0.00,N,2,160, 20250430,16070,16100,16140,16010,28524,458507405,00,0.00,N,5,-10, 20250429,16080,16110,16200,16020,36907,594762335,00,0.00,N,5,-30, 20250428,16110,16050,16230,16050,31529,509183950,00,0.00,N,5,-90, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 0bf7484126da..d297e79de293 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 +20250502,1269,1263,1269,1253,189261,239305101,00,0.00,N,2,9, 20250430,1260,1292,1296,1255,252786,320790653,00,0.00,N,5,-32, 20250429,1292,1299,1299,1279,135071,174021269,00,0.00,N,2,22, 20250428,1270,1289,1309,1262,225825,288078844,00,0.00,N,5,-18, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index f681529414be..eb01eb1b92c6 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 +20250502,4165,4165,4275,4060,15667,65131460,00,0.00,N,3,0, 20250430,4165,4290,4290,4135,12483,52111405,00,0.00,N,5,-45, 20250429,4210,4330,4330,4205,23279,98601775,00,0.00,N,5,-85, 20250428,4295,4230,4420,4105,68664,292884125,00,0.00,N,2,65, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 80cc1dc49fcf..b5918f763ffe 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 +20250502,1906,1879,1968,1869,574291,1090405664,00,0.00,N,2,27, 20250430,1879,1860,1900,1817,723346,1350811991,00,0.00,N,2,19, 20250429,1860,1812,1968,1778,1603330,2978905327,00,0.00,N,2,46, 20250428,1814,1704,1835,1704,1252401,2229142332,00,0.00,N,2,85, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index b3a4b9a85be2..0c05b2fa3ead 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 +20250502,12450,12200,12490,12100,19624,242788380,00,0.00,N,2,260, 20250430,12190,12210,12240,11990,10146,123332900,00,0.00,N,2,10, 20250429,12180,11750,12200,11750,34962,422855315,00,0.00,N,2,370, 20250428,11810,11790,11840,11750,2973,35081540,00,0.00,N,2,20, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 2b9e20281eb5..195a9a5c26f1 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 +20250502,890,901,917,890,288705,259736550,00,0.00,N,5,-9, 20250430,899,929,929,899,222325,201243156,00,0.00,N,5,-16, 20250429,915,895,923,886,393673,357884699,00,0.00,N,2,20, 20250428,895,908,930,880,303317,271895697,00,0.00,N,5,-13, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 603d167e3c06..f47fe8ea099d 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 +20250502,142900,137900,144700,137400,64570,9212172150,00,0.00,N,2,4900, 20250430,138000,137300,142300,135700,49384,6859711350,00,0.00,N,2,1200, 20250429,136800,130000,137400,129800,54389,7308465450,00,0.00,N,2,6500, 20250428,130300,128400,130800,128400,16473,2140447300,00,0.00,N,2,1100, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 641a5f100f01..4cf2626a5926 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 +20250502,1243,1220,1269,1209,11706,14510397,00,0.00,N,2,14, 20250430,1229,1230,1257,1175,9515,11650163,00,0.00,N,5,-1, 20250429,1230,1223,1281,1210,8153,9995010,00,0.00,N,2,7, 20250428,1223,1223,1236,1209,2115,2587349,00,0.00,N,3,0, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 62a7e591f46b..e0498320410a 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 +20250502,3500,3530,3595,3500,24497,86647060,00,0.00,N,5,-80, 20250430,3580,3550,3595,3440,47907,168888980,00,0.00,N,2,15, 20250429,3565,3535,3645,3485,57388,204183115,00,0.00,N,5,-5, 20250428,3570,3650,3680,3500,62716,222531380,00,0.00,N,5,-115, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 9ece2552ac4b..6f43232c67a9 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 +20250502,2450,2545,2740,2430,582009,1478823745,00,0.00,N,5,-170, 20250430,2620,2800,2805,2430,825263,2113289128,00,0.00,N,5,-180, 20250429,2800,2850,3040,2625,1109895,3200381769,00,0.00,N,2,200, 20250428,2600,3000,3000,2310,845122,2226247685,00,0.00,N,5,-360, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index ebc9d5604537..e7732228ba2d 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 +20250502,59400,59200,60100,59100,26673,1590716500,00,0.00,N,5,-400, 20250430,59800,59200,60400,58800,34544,2062688550,00,0.00,N,2,100, 20250429,59700,59900,60400,59300,37395,2235933600,00,0.00,N,5,-100, 20250428,59800,57700,60300,57700,41442,2480910550,00,0.00,N,2,1600, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 7b999d83efca..0834164d2df9 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 +20250502,4065,4675,5130,4065,3861971,17904133777,00,0.00,N,5,-495, 20250430,4560,5850,5990,4560,6393533,33965345307,00,0.00,N,4,-1950, 20250429,6510,6510,6510,6510,1762108,11366873150,00,0.00,N,1,1500, 20250428,5010,5010,5010,5010,90715,454482150,00,0.00,N,1,1150, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 0e97ab7c6548..b89712e36e70 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 +20250502,2700,2440,2895,2440,1890684,5107201288,00,0.00,N,2,260, 20250430,2440,2665,2790,2435,1164327,3091643624,00,0.00,N,5,-235, 20250429,2675,2850,3060,2590,3856886,10759634637,00,0.00,N,2,20, 20250428,2655,2490,2655,2310,5074737,12786908677,00,0.00,N,1,610, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 5af6052d19a5..e605c8fee0d3 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 +20250502,4170,4255,4300,4065,479390,1994714456,00,0.00,N,5,-260, 20250430,4430,4335,4445,4250,458658,2006178824,00,0.00,N,2,105, 20250429,4325,4180,4350,4170,244257,1044398720,00,0.00,N,2,150, 20250428,4175,4240,4265,4115,294584,1228132990,00,0.00,N,5,-70, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index e58c46dfa996..8c6efc0c2d3f 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 +20250502,82900,82200,83600,81500,114716,9502703650,00,0.00,N,5,-100, 20250430,83000,80500,84200,80100,207553,17186506150,00,0.00,N,2,2600, 20250429,80400,78800,81100,78600,137877,11091866600,00,0.00,N,2,1600, 20250428,78800,76500,79800,76500,101458,8000421600,00,0.00,N,2,700, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 02ccf0a62c08..97140aa96378 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 +20250502,3880,3865,3940,3810,519101,2024945952,00,0.00,N,2,25, 20250430,3855,3915,3945,3850,537904,2088989147,00,0.00,N,5,-55, 20250429,3910,4040,4065,3880,865135,3397784683,00,0.00,N,5,-210, 20250428,4120,4095,4250,4030,1598139,6647346982,00,0.00,N,2,20, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index a4cd076f1023..6da2c8c81a3e 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 +20250502,5820,5810,5860,5700,85885,495787150,00,0.00,N,2,10, 20250430,5810,5990,6010,5800,172046,1012672715,00,0.00,N,5,-160, 20250429,5970,5860,5970,5810,125065,740178690,00,0.00,N,2,110, 20250428,5860,5890,5930,5780,139567,817969290,00,0.00,N,5,-40, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index a13c4494c94b..32277bf0e156 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 +20250502,14600,14580,14800,14500,5430,79370595,00,0.00,N,2,20, 20250430,14580,15000,15000,14280,22965,332603440,00,0.00,N,5,-180, 20250429,14760,14840,14880,14500,15995,234742840,00,0.00,N,2,20, 20250428,14740,15000,15180,14600,16111,239206700,00,0.00,N,5,-260, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index b83090a72d77..aa1e07c2697d 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 +20250502,52900,52800,53400,51700,10376,541695100,00,0.00,N,3,0, 20250430,52900,53000,53600,51000,11837,620977300,00,0.00,N,5,-400, 20250429,53300,52700,53500,51900,13272,704460550,00,0.00,N,2,900, 20250428,52400,51800,52600,51600,13198,686934650,00,0.00,N,2,400, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 64ef79670e2e..a3729b859aa3 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 -20250430,613,613,613,613,0,0,00,0.00,Y,3,0, +20250502,613,613,613,613,0,0,00,0.00,Y,3,0, +20250430,613,613,613,613,0,0,00,0.00,Y,0,0, 20250429,613,613,613,613,0,0,00,0.00,Y,0,0, 20250428,613,613,613,613,0,0,00,0.00,N,0,0, 20250425,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 6d69a4703201..ea2556eda012 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 +20250502,6030,6040,6140,5900,7803,47103660,00,0.00,N,5,-110, 20250430,6140,6160,6180,5940,10008,60833420,00,0.00,N,5,-50, 20250429,6190,6200,6220,6120,10871,67118110,00,0.00,N,5,-10, 20250428,6200,6080,6220,6050,21394,131596300,00,0.00,N,2,130, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index e93b8cfa0b75..4fc94b452e58 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 +20250502,7500,7540,7550,7460,9107,68328915,00,0.00,N,5,-40, 20250430,7540,7530,7600,7510,9629,72829485,00,0.00,N,2,10, 20250429,7530,7470,7530,7430,16164,120882830,00,0.00,N,2,60, 20250428,7470,7430,7500,7400,13296,98946970,00,0.00,N,2,40, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index e786f2681d11..de903c104a74 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 +20250502,1704,1672,1749,1644,2724,4587495,00,0.00,N,2,32, 20250430,1672,1712,1731,1672,1557,2644422,00,0.00,N,5,-59, 20250429,1731,1731,1750,1694,15614,27246967,00,0.00,N,2,19, 20250428,1712,1712,1712,1681,1195,2045633,00,0.00,N,2,11, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 1458b39f5e82..cdb1193524fc 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 +20250502,9280,9250,9610,9020,24539,226971040,00,0.00,N,2,30, 20250430,9250,9380,9600,9120,18673,172845830,00,0.00,N,5,-180, 20250429,9430,9320,9600,9320,8486,80441810,00,0.00,N,3,0, 20250428,9430,9860,9860,9430,19046,181970350,00,0.00,N,5,-430, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 3b39fc5ffccd..86bd0ba3be7b 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 +20250502,37650,36750,37800,36700,267608,9987295150,00,0.00,N,2,750, 20250430,36900,37600,37800,36100,354782,13070376900,00,0.00,N,5,-250, 20250429,37150,38000,38500,36150,636008,23794268875,00,0.00,N,5,-550, 20250428,37700,37650,38650,37200,764190,28959677750,00,0.00,N,2,950, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 014acfec3345..9af1505a0ec3 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 +20250502,9900,9770,10000,9650,28654,280914615,00,0.00,N,2,70, 20250430,9830,9820,9870,9790,10448,102643750,00,0.00,N,2,10, 20250429,9820,9770,9890,9750,18640,183339810,00,0.00,N,2,60, 20250428,9760,9750,9840,9720,10611,103887450,00,0.00,N,3,0, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 127f97f1ecf1..cbeb9bbc60b4 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 +20250502,6030,5690,6160,5610,2371468,14064842235,00,0.00,N,2,270, 20250430,5760,6030,6260,5565,1668220,9652886655,00,0.00,N,5,-410, 20250429,6170,5410,6660,5040,9788461,59201069310,00,0.00,N,2,980, 20250428,5190,5040,5230,5040,393139,2020119340,00,0.00,N,2,160, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 8ea6aa6c7be2..2682233d2e32 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 +20250502,2390,2410,2410,2385,6376,15240640,00,0.00,N,5,-20, 20250430,2410,2410,2425,2380,2782,6673640,00,0.00,N,3,0, 20250429,2410,2365,2425,2365,3729,8945120,00,0.00,N,2,15, 20250428,2395,2455,2460,2395,4674,11265865,00,0.00,N,5,-50, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 1e8684af1727..96d2dc009936 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 -20250430,389,389,389,389,0,0,00,0.00,Y,3,0, +20250502,389,389,389,389,0,0,00,0.00,Y,3,0, +20250430,389,389,389,389,0,0,00,0.00,Y,0,0, 20250429,389,389,389,389,0,0,00,0.00,Y,0,0, 20250428,389,389,389,389,0,0,00,0.00,N,0,0, 20250425,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index a23920f2e4e0..8006c2b2da97 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 +20250502,67100,67400,67400,66800,1685,112889550,00,0.00,N,3,0, 20250430,67100,67100,67500,66800,1920,128833550,00,0.00,N,3,0, 20250429,67100,66800,67200,66400,4875,325908300,00,0.00,N,2,300, 20250428,66800,66500,67000,66100,2434,161777000,00,0.00,N,3,0, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 3fbbabc5c8be..6e4837b1de49 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 +20250502,1839,1800,1841,1756,796682,1454774070,00,0.00,N,2,85, 20250430,1754,1719,1820,1670,1806512,3169239245,00,0.00,N,2,24, 20250429,1730,1700,1789,1670,811195,1406913658,00,0.00,N,2,30, 20250428,1700,1697,1729,1659,712921,1210813162,00,0.00,N,2,3, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 92b50dd2a534..2acb10b20d92 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 +20250502,10700,10610,10730,10610,11761,125761490,00,0.00,N,2,40, 20250430,10660,10610,10800,10570,9051,96245505,00,0.00,N,2,80, 20250429,10580,10800,10800,10510,28688,303415315,00,0.00,N,5,-20, 20250428,10600,10600,10660,10580,5425,57628500,00,0.00,N,3,0, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index c07567ac70dc..2c867383b299 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 +20250502,4765,4630,4950,4605,77427,372657549,00,0.00,N,2,155, 20250430,4610,4670,4740,4550,35639,166859031,00,0.00,N,5,-60, 20250429,4670,4670,4735,4635,18405,85974860,00,0.00,N,3,0, 20250428,4670,4495,4750,4495,80370,375831048,00,0.00,N,2,175, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index bb7a1c200e3a..29cf912d23e5 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 +20250502,8780,8850,8900,8680,11366,99964460,00,0.00,N,2,20, 20250430,8760,8820,8870,8610,30973,270614720,00,0.00,N,2,150, 20250429,8610,8700,8780,8570,56207,485722535,00,0.00,N,5,-90, 20250428,8700,8990,8990,8640,44051,384318365,00,0.00,N,5,-270, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index cb14ea671792..c7d4aa5b7349 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 +20250502,4470,4420,4485,4395,59189,263692880,00,0.00,N,2,85, 20250430,4385,4525,4525,4350,125672,554830676,00,0.00,N,5,-55, 20250429,4440,4450,4450,4230,113967,496021982,00,0.00,N,2,85, 20250428,4355,4485,4525,4300,189334,837420609,00,0.00,N,5,-10, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index bd291e028fac..78308d281e54 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 +20250502,6340,6480,6480,6340,11679,74544150,00,0.00,N,5,-140, 20250430,6480,6480,6650,6380,23573,152725610,00,0.00,N,3,0, 20250429,6480,6380,6930,6330,84193,558602745,00,0.00,N,2,100, 20250428,6380,6200,6440,6130,44496,280992155,00,0.00,N,2,200, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index ee1345451a2c..2a047bf39f6b 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 +20250502,3070,3095,3100,3000,57274,174455029,00,0.00,N,5,-15, 20250430,3085,3255,3260,2950,144160,443753321,00,0.00,N,5,-85, 20250429,3170,3145,3235,3125,46353,147445339,00,0.00,N,2,20, 20250428,3150,3235,3300,3070,107034,343056045,00,0.00,N,5,-90, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index f3138806d9f1..2f9249c33ce8 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 +20250502,4685,4725,4830,4685,339528,1609455118,00,0.00,N,5,-135, 20250430,4820,4810,4855,4780,275196,1323672053,00,0.00,N,2,5, 20250429,4815,4850,4860,4790,252219,1218469257,00,0.00,N,2,5, 20250428,4810,4650,4825,4630,300878,1443818107,00,0.00,N,2,80, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 96a6e49e0271..fc07f5f08db9 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 +20250502,19420,19500,19500,19180,11140,215704815,00,0.00,N,2,40, 20250430,19380,19760,19770,19250,14260,276596495,00,0.00,N,5,-280, 20250429,19660,19790,19790,19490,17497,343489230,00,0.00,N,2,70, 20250428,19590,19400,19910,19360,39327,772931225,00,0.00,N,2,320, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 65df3f790c95..ffa712c0e228 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 +20250502,1635,1605,1649,1591,31003,50557403,00,0.00,N,2,30, 20250430,1605,1652,1654,1594,46760,76097189,00,0.00,N,5,-47, 20250429,1652,1639,1661,1630,29979,49246248,00,0.00,N,2,13, 20250428,1639,1628,1639,1611,25289,41093245,00,0.00,N,2,11, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 1104e525e677..4ec4c97f3b24 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 +20250502,1420,1405,1425,1400,167706,237493564,00,0.00,N,2,10, 20250430,1410,1418,1419,1386,54544,76528317,00,0.00,N,5,-8, 20250429,1418,1397,1418,1397,52463,73969769,00,0.00,N,2,21, 20250428,1397,1425,1425,1393,134583,188579157,00,0.00,N,5,-29, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 0583920e40a4..535b4688782f 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 +20250502,729,750,777,729,141207,104299499,00,0.00,N,5,-21, 20250430,750,772,776,749,77372,58531483,00,0.00,N,5,-22, 20250429,772,759,782,759,102318,78338263,00,0.00,N,2,13, 20250428,759,786,787,758,152876,117276870,00,0.00,N,5,-27, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 0deea7192799..082401c50a5e 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 -20250430,654,654,654,654,0,0,00,0.00,Y,3,0, +20250502,654,654,654,654,0,0,00,0.00,Y,3,0, +20250430,654,654,654,654,0,0,00,0.00,Y,0,0, 20250429,654,654,654,654,0,0,00,0.00,Y,0,0, 20250428,654,654,654,654,0,0,00,0.00,N,0,0, 20250425,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index a10f67c36cee..20a977745d9c 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 +20250502,942,947,949,921,80395,75221871,00,0.00,N,5,-7, 20250430,949,943,953,939,32650,30864080,00,0.00,N,2,1, 20250429,948,958,963,945,41158,39229820,00,0.00,N,5,-10, 20250428,958,981,981,953,58114,55877994,00,0.00,N,5,-16, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index fbee1d7bf38f..105668f6ed0d 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 +20250502,16960,16910,17230,16800,93838,1592379815,00,0.00,N,5,-40, 20250430,17000,17300,17370,16700,103346,1758104775,00,0.00,N,5,-350, 20250429,17350,17390,17610,17290,99640,1736513525,00,0.00,N,5,-40, 20250428,17390,17740,17800,17370,71201,1245860695,00,0.00,N,5,-350, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index c273133f95c8..5f5da3fb1f26 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 -20250430,511,511,511,511,0,0,00,0.00,Y,3,0, +20250502,511,511,511,511,0,0,00,0.00,Y,3,0, +20250430,511,511,511,511,0,0,00,0.00,Y,0,0, 20250429,511,511,511,511,0,0,00,0.00,Y,0,0, 20250428,511,511,511,511,0,0,00,0.00,N,0,0, 20250425,511,511,511,511,0,0,00,0.00,N,0,0, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index a8cee5868eec..c5b6b633e125 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 +20250502,2955,2900,3050,2820,408614,1204826504,00,0.00,N,5,-65, 20250430,3020,3055,3110,3000,799990,2437313437,00,0.00,N,5,-135, 20250429,3155,2965,3560,2870,11193489,36901867062,00,0.00,N,2,185, 20250428,2970,3100,3560,2940,4265656,13762571445,00,0.00,N,5,-95, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index c574678a33f7..64ba37604dc6 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 +20250502,3350,3435,3490,3335,18791,63409575,00,0.00,N,5,-40, 20250430,3390,3370,3540,3335,18852,63410550,00,0.00,N,2,20, 20250429,3370,3370,3500,3335,11559,39102729,00,0.00,N,3,0, 20250428,3370,3345,3370,3315,1642,5484665,00,0.00,N,5,-10, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index e510a8e29ea5..4af9261b5c84 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 +20250502,8850,8750,8930,8610,310119,2730973550,00,0.00,N,2,170, 20250430,8680,8960,8960,8490,434174,3754428815,00,0.00,N,5,-150, 20250429,8830,8970,9020,8510,338197,2972718590,00,0.00,N,5,-50, 20250428,8880,8980,9230,8820,870663,7864477600,00,0.00,N,2,100, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 48ef174f6558..8d803752a541 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 +20250502,2495,2515,2520,2480,106429,265532180,00,0.00,N,5,-25, 20250430,2520,2575,2575,2510,133418,337887227,00,0.00,N,5,-55, 20250429,2575,2555,2580,2540,99109,253814475,00,0.00,N,2,25, 20250428,2550,2610,2620,2550,142573,366340740,00,0.00,N,5,-60, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 62dcba17bd6e..61dbe7c625db 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 +20250502,1359,1357,1367,1330,45454,61797256,00,0.00,N,2,2, 20250430,1357,1367,1371,1351,25476,34622156,00,0.00,N,2,4, 20250429,1353,1344,1378,1344,20750,28321859,00,0.00,N,5,-7, 20250428,1360,1389,1389,1350,14878,20335210,00,0.00,N,5,-18, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 4708d96d8d3f..74c965dc0cb5 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 +20250502,5600,5600,6000,5600,150,848000,00,0.00,N,2,200, 20250430,5400,5400,5400,5400,5,27000,00,0.00,N,5,-100, 20250429,5500,5800,5800,5500,2733,15035500,00,0.00,N,5,-500, 20250428,6000,5600,6400,5500,152,858600,00,0.00,N,5,-310, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 40950e9499b7..c080ccffe192 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 +20250502,794,833,833,790,250704,201203082,00,0.00,N,5,-39, 20250430,833,729,866,729,2027132,1640301427,00,0.00,N,2,104, 20250429,729,734,734,695,196591,140318012,00,0.00,N,2,12, 20250428,717,700,819,660,1167863,856339453,00,0.00,N,2,16, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index ca7ad2697754..8c5405697cf7 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 +20250502,4090,4075,4120,4020,50490,205730609,00,0.00,N,2,15, 20250430,4075,4170,4170,4040,78803,322694217,00,0.00,N,5,-105, 20250429,4180,4200,4200,4105,45833,191136294,00,0.00,N,2,20, 20250428,4160,4270,4270,4145,76666,320426594,00,0.00,N,5,-90, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index f952cbcb2706..e6d077258602 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 +20250502,5880,5750,5900,5700,56273,327915045,00,0.00,N,2,130, 20250430,5750,5840,5880,5670,54095,311347530,00,0.00,N,5,-120, 20250429,5870,5800,5880,5770,62003,361332995,00,0.00,N,2,50, 20250428,5820,5870,5890,5770,74670,434686310,00,0.00,N,5,-40, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 22de3d5a9a79..862642a05bb1 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 +20250502,24150,23900,24300,23800,129464,3115672650,00,0.00,N,2,150, 20250430,24000,24600,24600,23750,324340,7800640125,00,0.00,N,5,-600, 20250429,24600,24300,24650,23500,920037,22091285175,00,0.00,N,5,-450, 20250428,25050,25950,27000,24500,2361537,57952928325,00,0.00,N,2,1450, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index e840c48d2cc2..2d7751050f7d 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 +20250502,9430,9560,9750,9370,93413,890203905,00,0.00,N,5,-140, 20250430,9570,10340,10780,9310,226606,2198778240,00,0.00,N,5,-1700, 20250429,11270,9600,11460,9400,486295,5103336110,00,0.00,N,2,1570, 20250428,9700,9530,10700,9200,361971,3584002715,00,0.00,N,2,180, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index ebb8fe4da379..2386d1189b78 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 +20250502,3965,4000,4000,3875,37394,147111715,00,0.00,N,5,-35, 20250430,4000,3910,4025,3910,60161,240318525,00,0.00,N,2,100, 20250429,3900,3855,3905,3825,14418,56039350,00,0.00,N,2,75, 20250428,3825,3855,3885,3825,22974,88478570,00,0.00,N,5,-30, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 4d5df4dfd060..7a05a1363238 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 +20250502,9860,9870,9920,9740,34624,340056010,00,0.00,N,5,-20, 20250430,9880,9960,9960,9800,3686,36379890,00,0.00,N,5,-80, 20250429,9960,9900,9960,9860,999,9919090,00,0.00,N,2,10, 20250428,9950,9790,9960,9620,25614,251058060,00,0.00,N,2,150, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 333923664334..0bf188f15173 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 -20250430,800,800,800,800,0,0,00,0.00,Y,3,0, +20250502,800,800,800,800,0,0,00,0.00,Y,3,0, +20250430,800,800,800,800,0,0,00,0.00,Y,0,0, 20250429,800,800,800,800,0,0,00,0.00,Y,0,0, 20250428,800,800,800,800,0,0,00,0.00,N,0,0, 20250425,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 5b7f1be37cac..b124df7f98b1 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 +20250502,13560,13240,13810,12960,113040,1516808515,00,0.00,N,2,300, 20250430,13260,13740,13850,13180,120741,1619241590,00,0.00,N,5,-360, 20250429,13620,13420,14670,13240,736274,10350726545,00,0.00,N,2,460, 20250428,13160,13650,13710,13050,122040,1630315545,00,0.00,N,5,-560, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 3d0cc3e20cf5..3c4172006a82 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 +20250502,1945,1939,1966,1920,419281,816559623,00,0.00,N,5,-2, 20250430,1947,1989,1996,1940,485727,951769182,00,0.00,N,5,-35, 20250429,1982,1982,2010,1968,452963,899752355,00,0.00,N,5,-5, 20250428,1987,2040,2065,1984,680465,1362859312,00,0.00,N,5,-53, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 23a79aac5593..4d7bdcaf86dd 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 +20250502,8980,9150,9150,8900,27115,243703210,00,0.00,N,5,-170, 20250430,9150,9110,9320,9070,30642,281087700,00,0.00,N,5,-20, 20250429,9170,8800,9320,8670,79313,711965220,00,0.00,N,2,640, 20250428,8530,8830,8890,8530,21502,187132435,00,0.00,N,5,-250, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 66386f429831..2e2c2a27c2ae 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 +20250502,39350,39000,40150,39000,38196,1516553650,00,0.00,N,3,0, 20250430,39350,39450,39950,39150,20842,821531250,00,0.00,N,5,-100, 20250429,39450,39300,40000,39250,25057,993160125,00,0.00,N,2,200, 20250428,39250,40050,40200,39000,29868,1179478100,00,0.00,N,5,-450, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 769aaca02c6f..c61703937ecc 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 +20250502,9840,9870,9910,9700,18963,185573590,00,0.00,N,2,90, 20250430,9750,10140,10140,9750,29644,291725755,00,0.00,N,5,-320, 20250429,10070,10050,10180,9980,23234,233990610,00,0.00,N,2,150, 20250428,9920,10200,10230,9870,42875,427406715,00,0.00,N,5,-310, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 95622043879d..9e69cd437cdb 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 +20250502,7030,6930,7100,6870,142406,998449465,00,0.00,N,2,190, 20250430,6840,6920,6930,6780,53033,362567330,00,0.00,N,5,-100, 20250429,6940,6860,6940,6820,74256,510589835,00,0.00,N,2,70, 20250428,6870,6950,6970,6800,50610,347874535,00,0.00,N,5,-90, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index d4af09a287d2..b159d3332cbc 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 +20250502,565,569,572,552,127665,71953112,00,0.00,N,5,-4, 20250430,569,574,579,560,272842,155511672,00,0.00,N,5,-8, 20250429,577,595,604,573,302932,176925971,00,0.00,N,5,-18, 20250428,595,600,606,595,178570,106603356,00,0.00,N,5,-5, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index fc0f5311aaae..b4fe2942fdbd 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 +20250502,82500,82700,83200,80500,66357,5461448450,00,0.00,N,5,-100, 20250430,82600,84300,85300,81700,71200,5888120900,00,0.00,N,5,-2200, 20250429,84800,84000,85800,82700,54962,4654962350,00,0.00,N,2,1100, 20250428,83700,86100,86900,83500,81154,6883130650,00,0.00,N,5,-1600, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 634437a9286a..28dd503fbb93 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 +20250502,2050,2400,2400,1950,1423805,3005479634,00,0.00,N,5,-15, 20250430,2065,1982,2085,1930,710240,1415267637,00,0.00,N,2,91, 20250429,1974,1919,2065,1809,1711356,3380770893,00,0.00,N,2,184, 20250428,1790,1800,1900,1756,877277,1596940120,00,0.00,N,2,80, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index b0461201cd8c..e08ee2df49ec 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 +20250502,3055,3035,3090,3005,26991,81782715,00,0.00,N,2,15, 20250430,3040,3105,3155,3040,19640,60286943,00,0.00,N,5,-80, 20250429,3120,3185,3190,3070,13538,42352345,00,0.00,N,2,20, 20250428,3100,3175,3195,3100,29770,93661010,00,0.00,N,5,-55, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 013ef0c68503..d20d1b157921 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 +20250502,38300,38350,38700,38050,124633,4773604850,00,0.00,N,5,-400, 20250430,38700,37850,38700,37850,162313,6255890525,00,0.00,N,2,500, 20250429,38200,38100,38400,38000,115617,4416293550,00,0.00,N,2,200, 20250428,38000,38100,38450,37900,117628,4480561200,00,0.00,N,5,-350, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index d1886c1f733c..6a5bbb8924a1 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 +20250502,5340,5340,5360,5310,3007,16034670,00,0.00,N,3,0, 20250430,5340,5360,5390,5330,8468,45277100,00,0.00,N,5,-10, 20250429,5350,5420,5420,5340,5739,30845180,00,0.00,N,5,-50, 20250428,5400,5460,5460,5390,8789,47578350,00,0.00,N,5,-20, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 792582d5fd23..53ec1469194f 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 +20250502,4870,4880,4900,4775,104051,504575847,00,0.00,N,2,10, 20250430,4860,4795,4905,4720,250624,1214020407,00,0.00,N,2,65, 20250429,4795,4830,4835,4750,90352,432897947,00,0.00,N,2,30, 20250428,4765,4755,4835,4745,133027,636425270,00,0.00,N,2,10, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index b6695244a292..3d10280627e8 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 +20250502,6840,6850,6850,6730,20310,137786580,00,0.00,N,5,-30, 20250430,6870,6940,6980,6860,11257,77595480,00,0.00,N,5,-70, 20250429,6940,6930,7000,6890,4746,32911510,00,0.00,N,5,-10, 20250428,6950,6990,7000,6920,5365,37283490,00,0.00,N,5,-40, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 2633513b1db0..771db8aa4ade 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 +20250502,475,486,489,470,202998,97437251,00,0.00,N,5,-11, 20250430,486,498,502,480,139053,67880799,00,0.00,N,5,-7, 20250429,493,472,562,470,2128344,1112869737,00,0.00,N,2,21, 20250428,472,483,483,471,36389,17295300,00,0.00,N,5,-3, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index ac9796710429..50aff9943d82 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 +20250502,13070,12970,13200,12810,82809,1083424075,00,0.00,N,2,170, 20250430,12900,13240,13240,12830,117503,1522157700,00,0.00,N,5,-330, 20250429,13230,13170,13340,13150,66545,881285690,00,0.00,N,2,100, 20250428,13130,13380,13380,13100,97567,1291215025,00,0.00,N,5,-270, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index b99deca85f46..180c8d5b73ed 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 +20250502,7260,7270,7410,7250,4081,29729500,00,0.00,N,5,-10, 20250430,7270,7360,7400,7270,4294,31374485,00,0.00,N,5,-60, 20250429,7330,7380,7460,7330,7353,54089370,00,0.00,N,5,-40, 20250428,7370,7380,7460,7350,5208,38586410,00,0.00,N,5,-10, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 3eae5ba3b3eb..4bd460c61264 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 +20250502,330000,322500,332000,318500,157050,51452371500,00,0.00,N,2,9500, 20250430,320500,321500,330500,310500,185750,59816535750,00,0.00,N,5,-500, 20250429,321000,317000,321000,310000,139651,44168669750,00,0.00,N,2,2500, 20250428,318500,312000,323500,305000,226035,71591523000,00,0.00,N,2,7000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 9ea7ddbdf0ad..3643ac858fce 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 +20250502,1344,1338,1363,1336,19023,25512839,00,0.00,N,3,0, 20250430,1344,1328,1357,1315,26826,35743256,00,0.00,N,2,16, 20250429,1328,1314,1338,1302,36373,47958320,00,0.00,N,3,0, 20250428,1328,1313,1347,1313,29677,39570915,00,0.00,N,5,-3, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index e9289e127bc3..b5616ed90677 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 +20250502,5690,5720,5800,5640,32865,187433160,00,0.00,N,5,-30, 20250430,5720,5850,5850,5720,64084,370118550,00,0.00,N,5,-120, 20250429,5840,5790,5890,5750,40082,233822655,00,0.00,N,2,50, 20250428,5790,5820,5980,5780,57270,336274610,00,0.00,N,5,-30, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index ce6fd01047dc..ff02ef69c40b 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 +20250502,46400,47650,47750,46300,63029,2962342675,00,0.00,N,5,-50, 20250430,46450,46400,47350,45350,86724,4038361325,00,0.00,N,5,-250, 20250429,46700,47250,47700,46450,99635,4671887325,00,0.00,N,5,-550, 20250428,47250,48150,48400,47050,101740,4837846000,00,0.00,N,5,-1300, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index a8765a4c998d..d70ab90bde3f 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 +20250502,22000,22050,22500,20900,63705,1388107600,00,0.00,N,5,-50, 20250430,22050,21800,22500,21800,28177,626282950,00,0.00,N,2,50, 20250429,22000,22650,22650,21400,47681,1045331900,00,0.00,N,5,-500, 20250428,22500,21600,22600,21600,94383,2106177675,00,0.00,N,2,700, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 991126c1f7f2..5ab021b46cb6 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 +20250502,626,604,629,604,44262,27263963,00,0.00,N,2,22, 20250430,604,628,629,600,64921,40034821,00,0.00,N,5,-13, 20250429,617,612,639,612,98213,61565992,00,0.00,N,2,5, 20250428,612,615,644,611,153297,95346285,00,0.00,N,5,-3, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index a86a4b323732..6c77b73eb002 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 +20250502,19980,20100,20100,19900,7308,146160330,00,0.00,N,5,-120, 20250430,20100,20050,20200,19910,24911,498939410,00,0.00,N,2,150, 20250429,19950,19810,20050,19780,13705,273117400,00,0.00,N,2,160, 20250428,19790,19930,19990,19680,16746,332193330,00,0.00,N,5,-130, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 7c2c81d0714d..bbe22be44a58 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 -20250430,596,596,596,596,0,0,00,0.00,Y,3,0, +20250502,596,596,596,596,0,0,00,0.00,Y,3,0, +20250430,596,596,596,596,0,0,00,0.00,Y,0,0, 20250429,596,596,596,596,0,0,00,0.00,Y,0,0, 20250428,596,596,596,596,0,0,00,0.00,N,0,0, 20250425,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 443dae209d4b..69ecdb507bd4 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 +20250502,2800,2810,2840,2760,23224,65053505,00,0.00,N,5,-10, 20250430,2810,2860,2860,2800,36675,103111040,00,0.00,N,5,-30, 20250429,2840,2800,2850,2705,80904,226739668,00,0.00,N,2,75, 20250428,2765,2755,2780,2740,33764,93211055,00,0.00,N,2,10, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index a792c141436f..41938588b30d 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 +20250502,5400,5370,5420,5330,8659,46495625,00,0.00,N,2,30, 20250430,5370,5360,5400,5350,7339,39441000,00,0.00,N,2,10, 20250429,5360,5330,5400,5280,6533,34979460,00,0.00,N,2,30, 20250428,5330,5320,5330,5280,4315,22879730,00,0.00,N,2,30, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index aa29df62dfb8..00526cf3864a 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 +20250502,11070,11200,11260,11050,77924,868429585,00,0.00,N,5,-130, 20250430,11200,11380,11420,11190,54461,615031335,00,0.00,N,5,-180, 20250429,11380,11250,11460,11100,121037,1373016385,00,0.00,N,2,150, 20250428,11230,11300,11350,11140,57810,650449415,00,0.00,N,5,-70, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 3091e36cd75f..2eae31a73bbf 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 +20250502,12940,12700,13010,12610,292559,3768069765,00,0.00,N,2,280, 20250430,12660,12980,13020,12610,284590,3626326385,00,0.00,N,5,-320, 20250429,12980,13100,13225,12950,358171,4684205310,00,0.00,N,5,-80, 20250428,13060,13460,13590,13030,588215,7775504865,00,0.00,N,5,-490, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index f17561f3f4e7..b01b1b532fae 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 +20250502,2305,2335,2360,2285,9364,21692755,00,0.00,N,5,-70, 20250430,2375,2265,2375,2240,27599,64821869,00,0.00,N,2,110, 20250429,2265,2275,2275,2240,1456,3290585,00,0.00,N,5,-10, 20250428,2275,2205,2290,2180,1394,3106330,00,0.00,N,2,70, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 743bb9165c02..4974129c60b6 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 +20250502,3450,3395,3490,3390,13493,46468255,00,0.00,N,2,55, 20250430,3395,3425,3450,3370,13354,45421965,00,0.00,N,5,-30, 20250429,3425,3420,3450,3405,11546,39539785,00,0.00,N,2,15, 20250428,3410,3445,3460,3400,9331,32065735,00,0.00,N,5,-35, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 7321ef1a9099..f0a633f7772e 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 +20250502,3335,3350,3395,3260,77397,259096780,00,0.00,N,2,115, 20250430,3220,3260,3260,3200,13508,43459680,00,0.00,N,5,-20, 20250429,3240,3240,3255,3180,10693,34360511,00,0.00,N,2,10, 20250428,3230,3165,3240,3160,27567,88162982,00,0.00,N,2,70, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 5ebb33bb8b75..5a1b22777d36 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 +20250502,1183,1198,1215,1180,15304,18254839,00,0.00,N,5,-21, 20250430,1204,1220,1222,1185,55992,67228113,00,0.00,N,2,11, 20250429,1193,1158,1198,1158,59301,69756760,00,0.00,N,2,35, 20250428,1158,1204,1204,1148,48268,56252751,00,0.00,N,5,-46, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index f87e9e8f655e..1c660eadd5ae 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 +20250502,4885,4880,5010,4820,58818,288753640,00,0.00,N,5,-5, 20250430,4890,4905,4980,4870,90498,443510829,00,0.00,N,5,-50, 20250429,4940,5000,5070,4940,113927,567925404,00,0.00,N,5,-60, 20250428,5000,5290,5290,4800,253639,1287608910,00,0.00,N,5,-220, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 7832427b0290..c6baef0ac143 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 -20250430,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250502,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250430,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250429,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250428,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250425,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index a7471f1dc08a..4a80b56b5ec8 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 +20250502,12080,12240,12390,12070,6226,75879690,00,0.00,N,5,-160, 20250430,12240,12420,12420,12160,10371,127175115,00,0.00,N,5,-180, 20250429,12420,12210,12430,12160,9793,120359695,00,0.00,N,2,90, 20250428,12330,12490,12610,12330,15867,197538840,00,0.00,N,5,-10, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 3c800094c30b..422f7e24960b 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 +20250502,3180,3195,3215,3175,125193,399687308,00,0.00,N,5,-15, 20250430,3195,3240,3310,3170,196832,631856089,00,0.00,N,5,-70, 20250429,3265,3225,3270,3210,177934,577614396,00,0.00,N,2,40, 20250428,3225,3260,3275,3215,208006,676274051,00,0.00,N,5,-35, diff --git a/081180/day/candle-day-250.csv b/081180/day/candle-day-250.csv index b99a16f94134..890bfd759725 100644 --- a/081180/day/candle-day-250.csv +++ b/081180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,16330,16660,17800,15920,7480503,128097894265,00,0.00,N,2,20, 20250430,16310,14540,18980,14250,26190659,446471797835,00,0.00,N,2,1480, 20250429,14830,13950,15550,13930,8776165,129095212555,00,0.00,N,2,1150, 20250428,13680,20200,20900,13560,17040543,284966300840,00,0.00,N,5,-1320, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 8442f35b337d..60aa5b477336 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 +20250502,2800,2800,2930,2755,145834,412206148,00,0.00,N,2,55, 20250430,2745,2860,2895,2740,133641,373832167,00,0.00,N,5,-110, 20250429,2855,3070,3080,2840,398199,1173145544,00,0.00,N,5,-325, 20250428,3180,2755,3440,2730,3119172,9821417545,00,0.00,N,2,425, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 08574f052f73..058a71fd5785 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 +20250502,38050,36700,38300,36700,112884,4243815150,00,0.00,N,2,1000, 20250430,37050,36200,37350,36150,121717,4502939975,00,0.00,N,2,650, 20250429,36400,36200,36700,35850,127821,4651109500,00,0.00,N,2,300, 20250428,36100,36100,36500,35800,121764,4403663375,00,0.00,N,5,-350, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 105bcb633a24..847886bdb0a2 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 +20250502,1825,1728,1844,1705,256011,460643591,00,0.00,N,2,115, 20250430,1710,1682,1817,1678,250080,435340348,00,0.00,N,2,44, 20250429,1666,1706,1739,1644,129449,215836696,00,0.00,N,5,-54, 20250428,1720,1820,1835,1677,230941,400199411,00,0.00,N,5,-51, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 57ea20ebdb7c..ad310dbcc6f4 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 +20250502,35500,34500,38950,34200,964037,35336720175,00,0.00,N,2,2500, 20250430,33000,32800,33100,31700,166557,5388377500,00,0.00,N,2,100, 20250429,32900,33800,34000,32450,162432,5364391675,00,0.00,N,5,-900, 20250428,33800,36200,36200,33300,299657,10241349475,00,0.00,N,5,-2400, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index d8d307a98aee..9ad5cc3afb6e 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 +20250502,5970,6100,6290,5900,572442,3488272315,00,0.00,N,5,-140, 20250430,6110,6550,6620,5860,1026371,6285656545,00,0.00,N,5,-350, 20250429,6460,6210,6460,6210,291503,1851248590,00,0.00,N,2,240, 20250428,6220,6270,6270,6160,108164,673161070,00,0.00,N,2,70, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 7c38c5f3b34a..44213aa7e27f 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 -20250430,480,480,480,480,0,0,00,0.00,Y,3,0, +20250502,480,480,480,480,0,0,00,0.00,Y,3,0, +20250430,480,480,480,480,0,0,00,0.00,Y,0,0, 20250429,480,480,480,480,0,0,00,0.00,Y,0,0, 20250428,480,480,480,480,0,0,00,0.00,N,0,0, 20250425,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 2efd277d6874..fe03708045d0 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 +20250502,27750,27000,27950,26900,812308,22427353500,00,0.00,N,2,500, 20250430,27250,27600,27900,26350,1133052,30639440375,00,0.00,N,2,200, 20250429,27050,27100,27400,25650,1685330,45239590000,00,0.00,N,5,-850, 20250428,27900,28650,29300,27500,2617120,74237841925,00,0.00,N,2,750, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index d30c60cacd28..97c655b3f60e 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 +20250502,6870,6870,7010,6840,85191,587380330,00,0.00,N,5,-30, 20250430,6900,7100,7100,6830,170974,1185325580,00,0.00,N,5,-170, 20250429,7070,6730,7210,6730,351987,2455421260,00,0.00,N,2,390, 20250428,6680,6840,6840,6660,159482,1072469510,00,0.00,N,5,-130, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 09997129b758..ed6e63a164d7 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 +20250502,2250,2280,2295,2250,81553,184362673,00,0.00,N,5,-25, 20250430,2275,2315,2325,2275,94127,215753961,00,0.00,N,5,-40, 20250429,2315,2325,2350,2310,76258,177022915,00,0.00,N,5,-15, 20250428,2330,2355,2355,2320,151611,354161136,00,0.00,N,5,-25, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 4b3cf6bf4838..826d9cbcc80b 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 +20250502,24000,23850,24200,23300,78022,1857887085,00,0.00,N,2,150, 20250430,23850,24050,24200,23350,46931,1112478125,00,0.00,N,5,-150, 20250429,24000,24300,24550,23800,63544,1528631850,00,0.00,N,5,-250, 20250428,24250,24550,24600,24150,30817,751559625,00,0.00,N,5,-50, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 1662ad50c65d..289d857fafc0 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 +20250502,8820,8760,8850,8660,23255,204431995,00,0.00,N,2,60, 20250430,8760,9000,9000,8710,28548,251226935,00,0.00,N,5,-160, 20250429,8920,8890,8950,8830,30314,269502680,00,0.00,N,2,30, 20250428,8890,8990,9050,8870,39970,357049870,00,0.00,N,5,-150, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 908c38b4a052..082b83d57c25 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 +20250502,7990,7700,8160,7600,329841,2607878300,00,0.00,N,5,-70, 20250430,8060,8360,8440,7960,923477,7592674015,00,0.00,N,2,220, 20250429,7840,7820,7910,7580,282235,2190994585,00,0.00,N,5,-30, 20250428,7870,7810,8180,7640,806397,6397462285,00,0.00,N,5,-10, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 3ec082f3a35a..fa000163b485 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 +20250502,17260,17160,17490,17000,70855,1222441845,00,0.00,N,2,180, 20250430,17080,17270,17360,17010,67992,1164332920,00,0.00,N,5,-180, 20250429,17260,17460,17540,17250,73003,1269416525,00,0.00,N,5,-90, 20250428,17350,17760,17770,17330,138463,2419082395,00,0.00,N,5,-450, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 8296a8e04a6b..e67285ff4892 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 +20250502,1178,1195,1195,1175,7369,8717612,00,0.00,N,5,-19, 20250430,1197,1192,1200,1188,21844,26131580,00,0.00,N,2,6, 20250429,1191,1212,1212,1174,30345,36010481,00,0.00,N,5,-20, 20250428,1211,1251,1251,1195,21728,26486950,00,0.00,N,5,-40, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 0b50e77d3f98..92710153f004 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 +20250502,8920,8910,9100,8910,16027,143490575,00,0.00,N,5,-70, 20250430,8990,9300,9300,8980,23923,216537825,00,0.00,N,5,-260, 20250429,9250,9200,9400,9120,12734,118077870,00,0.00,N,2,60, 20250428,9190,9620,9620,9160,38996,363313610,00,0.00,N,5,-450, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 37bfc2432f42..c03127104280 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 +20250502,3000,3000,3010,2935,16185,48069280,00,0.00,N,3,0, 20250430,3000,3010,3010,2955,19380,57946140,00,0.00,N,5,-10, 20250429,3010,3050,3050,2990,8139,24462545,00,0.00,N,5,-40, 20250428,3050,3015,3055,2960,16282,49167025,00,0.00,N,2,35, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 004fd216af91..67ac5c89452b 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,289,289,289,289,0,0,00,0.00,Y,3,0, +20250502,289,289,289,289,0,0,00,0.00,Y,3,0, +20250430,289,289,289,289,0,0,00,0.00,Y,0,0, 20250429,289,289,289,289,0,0,00,0.00,Y,0,0, 20250428,289,289,289,289,0,0,00,0.00,N,0,0, 20250425,289,289,289,289,0,0,00,0.00,N,0,0, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 8bf8006c584c..f99d5814efef 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 +20250502,28500,29100,29150,26850,1761502,49381507400,00,0.00,N,2,250, 20250430,28250,28700,29200,27350,1739108,49237428900,00,0.00,N,5,-550, 20250429,28800,25250,29450,24800,5683201,158125945950,00,0.00,N,2,3200, 20250428,25600,23400,25850,23150,6181801,153650913875,00,0.00,N,2,3800, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 0ac51d8eb0af..49e5fd01d39a 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 +20250502,1200,1119,1214,1084,654553,762800135,00,0.00,N,2,81, 20250430,1119,1178,1178,1070,559880,622547552,00,0.00,N,2,20, 20250429,1099,1151,1237,1050,845313,948059339,00,0.00,N,5,-47, 20250428,1146,1004,1170,964,895766,944763719,00,0.00,N,2,116, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index e0036f8a91a4..a14c622dec8b 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 +20250502,2045,2030,2045,1999,55727,112526358,00,0.00,N,2,35, 20250430,2010,2000,2030,1983,95552,191656509,00,0.00,N,2,10, 20250429,2000,2055,2080,1991,229944,466752228,00,0.00,N,5,-55, 20250428,2055,2080,2200,1982,420328,866816341,00,0.00,N,5,-25, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 52c69dfb11a1..b97136e64632 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 +20250502,13370,13120,13440,13090,28077,372882840,00,0.00,N,2,230, 20250430,13140,13450,13500,13120,56162,741707445,00,0.00,N,5,-300, 20250429,13440,13330,13550,13330,32097,431344550,00,0.00,N,3,0, 20250428,13440,13690,13840,13370,48009,649376150,00,0.00,N,5,-250, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 0732c823fffa..7b4cf1490439 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 +20250502,15450,16050,16100,15380,24833,389677650,00,0.00,N,5,-600, 20250430,16050,16340,16700,15780,63471,1015154125,00,0.00,N,5,-510, 20250429,16560,16740,16740,16450,61296,1016432995,00,0.00,N,5,-10, 20250428,16570,16790,17850,16460,79403,1325479030,00,0.00,N,5,-220, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 3fa249830fb9..3b19c81d3d50 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 +20250502,51700,50100,52600,49600,56988,2923630050,00,0.00,N,2,1600, 20250430,50100,48200,51700,48200,71867,3613062350,00,0.00,N,2,1550, 20250429,48550,47000,48950,46600,55822,2679772650,00,0.00,N,2,2000, 20250428,46550,48100,48950,46000,78403,3708484475,00,0.00,N,5,-2500, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index e47d86234619..25f9b461f33b 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 +20250502,5320,5200,5620,5200,115297,617171530,00,0.00,N,5,-80, 20250430,5400,5550,5550,5350,42086,227825270,00,0.00,N,5,-100, 20250429,5500,5460,5800,5460,83266,463637030,00,0.00,N,5,-120, 20250428,5620,5610,5660,5540,49420,276133175,00,0.00,N,5,-20, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index e9ea75b0585f..f9eaf7408373 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 +20250502,34200,33750,34600,33600,60725,2078872775,00,0.00,N,2,200, 20250430,34000,34600,34600,33700,76123,2592485375,00,0.00,N,5,-200, 20250429,34200,34150,34650,33950,73860,2533283775,00,0.00,N,2,250, 20250428,33950,35200,35350,33650,120098,4092602800,00,0.00,N,5,-1150, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index cfaf392d63f5..7e528c78322e 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 +20250502,1237,1257,1264,1221,48515,60025618,00,0.00,N,5,-8, 20250430,1245,1267,1320,1236,41864,52416116,00,0.00,N,5,-22, 20250429,1267,1319,1337,1215,58264,74871421,00,0.00,N,5,-51, 20250428,1318,1268,1329,1237,112188,144664304,00,0.00,N,2,61, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index fd9de45f3667..2ab8b4b831fe 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 +20250502,2150,2160,2165,2120,398935,854708568,00,0.00,N,3,0, 20250430,2150,2185,2215,2145,413162,896675861,00,0.00,N,5,-30, 20250429,2180,2150,2200,2150,357221,779740751,00,0.00,N,2,25, 20250428,2155,2220,2225,2155,493970,1076804272,00,0.00,N,5,-65, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 38e817322058..5060ba20f4fe 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 +20250502,7190,7190,7240,7180,1338,9626700,00,0.00,N,2,20, 20250430,7170,7200,7280,7160,1862,13453890,00,0.00,N,5,-30, 20250429,7200,7200,7200,7100,1638,11744910,00,0.00,N,2,100, 20250428,7100,7100,7170,7030,1614,11510310,00,0.00,N,3,0, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 1063d47d1167..76059e75c123 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 +20250502,1423,1415,1474,1415,392862,566382677,00,0.00,N,2,8, 20250430,1415,1444,1444,1415,195322,278339582,00,0.00,N,5,-29, 20250429,1444,1434,1444,1421,191373,273769607,00,0.00,N,2,12, 20250428,1432,1434,1450,1423,184962,265693875,00,0.00,N,5,-2, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 521a8a55ace7..93986da43b9e 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 +20250502,10650,11400,11510,10650,1551317,17122385680,00,0.00,N,5,-20, 20250430,10670,11290,11370,10550,960842,10461733525,00,0.00,N,5,-940, 20250429,11610,11540,12690,10910,5459248,65857636495,00,0.00,N,2,170, 20250428,11440,12440,12590,11200,956574,11254258955,00,0.00,N,5,-1300, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 39f5830c4b5c..4b95516e5cef 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 +20250502,9610,9600,9650,9470,26790,255996025,00,0.00,N,2,10, 20250430,9600,9850,9960,9600,17192,167434310,00,0.00,N,5,-360, 20250429,9960,9940,9960,9740,44614,439154880,00,0.00,N,5,-40, 20250428,10000,10300,10780,9930,90766,927355050,00,0.00,N,2,140, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index bc3c55c7820d..0bbd5734c468 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 +20250502,12450,12200,12470,12200,35109,432628340,00,0.00,N,2,360, 20250430,12090,11200,12370,11160,185910,2208543865,00,0.00,N,2,780, 20250429,11310,11160,11430,11100,17472,196950690,00,0.00,N,2,150, 20250428,11160,11280,11380,10920,29090,324185920,00,0.00,N,5,-120, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 06435150b367..4212ae1420d2 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 +20250502,1226,1195,1226,1176,63175,75322248,00,0.00,N,2,31, 20250430,1195,1197,1242,1187,108871,132296015,00,0.00,N,5,-2, 20250429,1197,1155,1270,1155,333531,399738838,00,0.00,N,2,57, 20250428,1140,1120,1329,1120,1255334,1545108122,00,0.00,N,2,20, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 85aa47d91162..066b714b543e 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 +20250502,2765,2650,2795,2650,100945,277510308,00,0.00,N,2,115, 20250430,2650,2735,2770,2640,87873,238717462,00,0.00,N,5,-55, 20250429,2705,2620,2740,2595,90219,242272062,00,0.00,N,2,80, 20250428,2625,2610,2675,2560,68664,180329208,00,0.00,N,2,10, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 145501761085..832c4a8e7738 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 +20250502,889,901,910,874,158704,140589105,00,0.00,N,5,-12, 20250430,901,910,910,896,168993,152361221,00,0.00,N,5,-9, 20250429,910,910,912,897,72934,65760270,00,0.00,N,3,0, 20250428,910,889,915,889,172975,156228720,00,0.00,N,2,19, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 5aac0914366d..101a2214fec8 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 +20250502,5290,5430,5450,5170,60094,320482730,00,0.00,N,5,-160, 20250430,5450,5340,5530,5300,116095,634033435,00,0.00,N,2,110, 20250429,5340,5050,5370,5050,97489,516673195,00,0.00,N,2,200, 20250428,5140,5100,5290,5060,32219,167692400,00,0.00,N,2,40, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 3077102f3c1b..e2769dc1ddd1 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 +20250502,11020,10850,11180,10840,94290,1038673660,00,0.00,N,2,50, 20250430,10970,11060,11200,10860,147891,1628322075,00,0.00,N,5,-200, 20250429,11170,10990,11200,10980,88798,986566840,00,0.00,N,2,150, 20250428,11020,11420,11430,11010,236358,2628272845,00,0.00,N,5,-430, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index e6541a18658f..982abcaa0cee 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 +20250502,4590,4530,4610,4525,34990,160335284,00,0.00,N,2,60, 20250430,4530,4620,4700,4495,40068,182108190,00,0.00,N,5,-135, 20250429,4665,4630,4695,4355,62162,286937424,00,0.00,N,2,20, 20250428,4645,4710,4730,4625,54791,255457925,00,0.00,N,5,-85, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 14f66c691a9b..d324642be88c 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 +20250502,603,605,610,593,185305,111742457,00,0.00,N,5,-2, 20250430,605,609,609,595,244294,146836735,00,0.00,N,5,-4, 20250429,609,632,632,596,450639,272182932,00,0.00,N,5,-6, 20250428,615,640,642,615,343699,215995837,00,0.00,N,5,-25, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 784ff642cc21..b538d323f754 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 +20250502,3150,3145,3180,3110,8097,25448155,00,0.00,N,2,5, 20250430,3145,3170,3170,3090,18327,57080017,00,0.00,N,5,-25, 20250429,3170,3145,3170,3120,10888,34126519,00,0.00,N,2,40, 20250428,3130,3165,3180,3130,7694,24189255,00,0.00,N,5,-35, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index f2dd4f72f7c4..db0890192b80 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 +20250502,2980,3035,3080,2980,7924,23950905,00,0.00,N,5,-15, 20250430,2995,3105,3135,2985,40970,124191790,00,0.00,N,5,-115, 20250429,3110,3130,3140,3065,12881,40004940,00,0.00,N,5,-5, 20250428,3115,3105,3150,3085,21996,68702990,00,0.00,N,2,30, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 5a5c76d2aa35..c9c704a497d2 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 +20250502,3455,3460,3475,3385,47854,164286915,00,0.00,N,2,10, 20250430,3445,3465,3500,3425,55466,192299950,00,0.00,N,5,-20, 20250429,3465,3440,3510,3365,58921,203518305,00,0.00,N,2,25, 20250428,3440,3490,3505,3340,100969,343595416,00,0.00,N,5,-50, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index c0425c6c01c2..6414ed763cb8 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 +20250502,1351,1400,1540,1300,5984,8003960,00,0.00,N,5,-149, 20250430,1500,1600,1600,1500,9,14000,00,0.00,N,2,69, 20250429,1431,1670,1670,1431,22,34111,00,0.00,N,5,-239, 20250428,1670,1665,1670,1665,5,8330,00,0.00,N,2,70, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 2f0b90c4879b..d29fa589bc00 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 +20250502,107500,112600,114000,106600,548276,59244783340,00,0.00,N,5,-6500, 20250430,114000,115900,119800,111500,278400,32019551050,00,0.00,N,5,-1600, 20250429,115600,113900,116200,112600,142435,16304114150,00,0.00,N,2,3100, 20250428,112500,112500,113800,111800,106970,12013806700,00,0.00,N,5,-700, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index e2705050d106..1d061d25928f 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 +20250502,10000,10030,10120,9900,35959,358864240,00,0.00,N,2,120, 20250430,9880,10310,10310,9880,59831,595647480,00,0.00,N,5,-260, 20250429,10140,10200,10360,10140,65353,667370330,00,0.00,N,5,-80, 20250428,10220,10350,10510,10130,136914,1407248425,00,0.00,N,5,-180, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 29bcde400fea..759f13430bdf 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 +20250502,15230,15220,15290,15120,80429,1224625510,00,0.00,N,2,30, 20250430,15200,15370,15390,15180,67676,1032674765,00,0.00,N,5,-180, 20250429,15380,15250,15390,15250,110645,1697562630,00,0.00,N,2,140, 20250428,15240,15360,15390,15220,107352,1640050510,00,0.00,N,5,-120, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 3bd8a77abc8f..5e02087d3493 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 +20250502,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250430,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250429,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250428,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index d7ac60290453..eda85675c6fa 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 +20250502,50200,50000,50900,49500,375866,18865186825,00,0.00,N,5,-800, 20250430,51000,51300,51300,49650,796552,40137662750,00,0.00,N,5,-100, 20250429,51100,52300,52500,50000,489857,25125254350,00,0.00,N,5,-400, 20250428,51500,52000,54100,51300,909029,48056527600,00,0.00,N,2,500, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index f9d03a801ebd..46fff062ec1c 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 +20250502,9210,9110,9210,9050,6074,55404145,00,0.00,N,2,100, 20250430,9110,9410,9410,9090,15377,141181785,00,0.00,N,5,-250, 20250429,9360,9470,9620,9360,16482,155828935,00,0.00,N,5,-60, 20250428,9420,9200,9570,9200,31864,301679935,00,0.00,N,2,250, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index c1f930ddb835..b1eb450ffcd0 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 +20250502,15150,15200,15400,14900,211825,3219856870,00,0.00,N,5,-40, 20250430,15190,16030,16500,14870,926085,14406312165,00,0.00,N,2,420, 20250429,14770,13600,15720,13490,1570396,23363737180,00,0.00,N,2,1370, 20250428,13400,13580,13590,13000,96579,1275963110,00,0.00,N,5,-30, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index f52a70b27bf3..5a17b48a0708 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 +20250502,64100,63800,64400,63100,561953,35979723550,00,0.00,N,5,-400, 20250430,64500,62700,64500,62700,946487,60508904350,00,0.00,N,2,1600, 20250429,62900,62200,63200,61800,764536,48007222050,00,0.00,N,2,900, 20250428,62000,61600,62200,61500,623880,38649990750,00,0.00,N,2,800, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 5ef18546fd16..64b82c5ac49b 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 +20250502,26950,27700,28500,26600,44527,1231368125,00,0.00,N,5,-350, 20250430,27300,29000,29550,26500,91838,2527609975,00,0.00,N,2,250, 20250429,27050,26700,27500,25100,44411,1169162325,00,0.00,N,2,450, 20250428,26600,27950,28750,26600,60144,1663548700,00,0.00,N,5,-1400, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index ff4e23147b3f..ef1f736d4684 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 +20250502,5130,5040,5160,5040,33089,168727030,00,0.00,N,2,70, 20250430,5060,5160,5180,5060,30628,156067010,00,0.00,N,5,-100, 20250429,5160,5160,5180,5110,31866,163966050,00,0.00,N,2,30, 20250428,5130,5260,5270,5120,59131,306089025,00,0.00,N,5,-150, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 3a3bc7c7db0a..ada0adb29006 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 +20250502,175500,172200,177100,171000,46843,8190665950,00,0.00,N,2,800, 20250430,174700,176800,179200,174000,44875,7916739800,00,0.00,N,5,-2200, 20250429,176900,166500,178000,166500,91014,15867159100,00,0.00,N,2,9600, 20250428,167300,163000,169700,162400,61798,10297596550,00,0.00,N,2,3800, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 03768512f90b..c939ce17773b 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 +20250502,1127,1140,1147,1123,511086,578780603,00,0.00,N,5,-10, 20250430,1137,1170,1172,1137,566097,650359138,00,0.00,N,5,-32, 20250429,1169,1163,1180,1161,500698,586705492,00,0.00,N,2,6, 20250428,1163,1181,1196,1157,704254,826607649,00,0.00,N,5,-15, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 1653dd99b25b..0f1f42c7732e 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 +20250502,3205,3250,3260,3185,156249,502625820,00,0.00,N,5,-35, 20250430,3240,3240,3250,3210,136095,440077371,00,0.00,N,2,35, 20250429,3205,3195,3230,3195,106664,342869669,00,0.00,N,2,5, 20250428,3200,3185,3225,3175,81993,262312707,00,0.00,N,2,20, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index ffd78d4f3d31..ac95d499d2c7 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 +20250502,170300,156700,170600,153600,244135,40263093800,00,0.00,N,2,7000, 20250430,163300,174200,174900,160900,373605,62003280350,00,0.00,N,5,-12000, 20250429,175300,174800,184400,173500,217903,38690489000,00,0.00,N,2,400, 20250428,174900,173100,179800,172200,207467,36502876750,00,0.00,N,2,500, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index c3e999ea762e..99fd3f416dff 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 +20250502,1933,1935,1953,1917,79855,154116951,00,0.00,N,5,-2, 20250430,1935,1986,1986,1930,67974,132304123,00,0.00,N,5,-38, 20250429,1973,1998,2000,1956,45060,89077920,00,0.00,N,2,7, 20250428,1966,2010,2035,1966,280684,562656304,00,0.00,N,2,4, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 070ead4372b6..eec8440fc9ca 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 +20250502,7090,7190,7190,7010,5352,37870040,00,0.00,N,5,-100, 20250430,7190,7250,7250,7050,8587,60913550,00,0.00,N,5,-20, 20250429,7210,7150,7230,7000,12423,88195830,00,0.00,N,2,60, 20250428,7150,7190,7210,7100,7394,52846170,00,0.00,N,3,0, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 0fc32a41481a..a8f20c3dd4a5 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 +20250502,2990,3040,3165,2985,53078,160738565,00,0.00,N,5,-50, 20250430,3040,3115,3115,3040,8189,25034160,00,0.00,N,5,-60, 20250429,3100,3100,3190,3020,31380,96886937,00,0.00,N,2,5, 20250428,3095,3140,3140,3025,16532,50725066,00,0.00,N,2,10, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 461a8dd9fdcc..140f15ae5388 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 +20250502,4735,4660,4760,4660,62757,294997034,00,0.00,N,2,75, 20250430,4660,4665,4665,4600,19945,92738710,00,0.00,N,2,25, 20250429,4635,4630,4635,4580,27345,126395497,00,0.00,N,2,10, 20250428,4625,4585,4655,4545,27465,126853046,00,0.00,N,2,30, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index f64b6d5e2398..c54c8f83351e 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 +20250502,2555,2660,2720,2555,59605,155244320,00,0.00,N,5,-105, 20250430,2660,2600,3035,2510,820404,2272242137,00,0.00,N,2,110, 20250429,2550,2570,2585,2510,19246,48883657,00,0.00,N,5,-20, 20250428,2570,2585,2600,2530,22368,57330233,00,0.00,N,5,-15, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index cc0e20eb2858..278c4ed0ffde 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 +20250502,1499,1424,1587,1389,432110,652647948,00,0.00,N,2,75, 20250430,1424,1427,1439,1372,101100,140656795,00,0.00,N,5,-3, 20250429,1427,1500,1539,1385,276791,398893470,00,0.00,N,5,-108, 20250428,1535,1450,1586,1429,391962,597640881,00,0.00,N,2,89, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 2eae7284419a..afcb92d72f5b 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 +20250502,20350,19630,21300,18620,382515,7566690680,00,0.00,N,5,-950, 20250430,21300,20750,22500,20200,752548,16023750075,00,0.00,N,2,300, 20250429,21000,22200,23350,20500,1468969,32015172575,00,0.00,N,2,1500, 20250428,19500,22200,22550,19500,429384,8899711430,00,0.00,N,5,-2400, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 571c9d27f128..bb9de8b5f4d7 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 +20250502,2655,2640,2660,2605,635783,1682216590,00,0.00,N,2,5, 20250430,2650,2615,2675,2615,986318,2602978822,00,0.00,N,2,30, 20250429,2620,2585,2630,2580,655245,1711256383,00,0.00,N,2,40, 20250428,2580,2560,2600,2560,565392,1458702582,00,0.00,N,3,0, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 297509223082..ab6b304b72f0 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 +20250502,7370,7370,7440,7360,2179,16079350,00,0.00,N,3,0, 20250430,7370,7850,7850,7360,9211,68402860,00,0.00,N,5,-220, 20250429,7590,7700,7700,7590,1636,12459380,00,0.00,N,5,-80, 20250428,7670,7610,7720,7610,2077,15883020,00,0.00,N,2,60, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index f8cda8dc0d24..2cce6488b0ba 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 +20250502,1879,1851,1886,1840,54233,101264109,00,0.00,N,2,27, 20250430,1852,1861,1861,1826,44686,82577596,00,0.00,N,2,7, 20250429,1845,1833,1850,1802,55607,102059763,00,0.00,N,2,4, 20250428,1841,1845,1845,1815,32065,58761671,00,0.00,N,2,9, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 2681b7b34c35..184b0a178f07 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 -20250430,701,701,701,701,0,0,00,0.00,Y,3,0, +20250502,701,701,701,701,0,0,00,0.00,Y,3,0, +20250430,701,701,701,701,0,0,00,0.00,Y,0,0, 20250429,701,701,701,701,0,0,00,0.00,Y,0,0, 20250428,701,701,701,701,0,0,00,0.00,N,0,0, 20250425,701,701,701,701,0,0,00,0.00,N,0,0, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index e0cf45a3fd10..76cc8cf61e50 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 +20250502,1973,1946,1977,1946,10593,20831643,00,0.00,N,2,21, 20250430,1952,1953,1956,1946,8845,17266713,00,0.00,N,5,-1, 20250429,1953,1930,1969,1925,15799,30678730,00,0.00,N,2,22, 20250428,1931,1940,1944,1925,8233,15880240,00,0.00,N,2,6, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 93f4c89d8fa6..a2367d2c4e78 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 +20250502,11590,11460,11610,11460,1240571,14340652685,00,0.00,N,2,130, 20250430,11460,11420,11500,11410,646151,7406326960,00,0.00,N,2,50, 20250429,11410,11370,11420,11360,479779,5471558560,00,0.00,N,2,40, 20250428,11370,11400,11420,11370,638179,7271330810,00,0.00,N,5,-30, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 00b355a9fa57..55eee85e76ef 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 +20250502,22100,22250,22450,21900,93648,2075948250,00,0.00,N,5,-100, 20250430,22200,22450,22850,22050,98692,2207275000,00,0.00,N,5,-150, 20250429,22350,21750,22800,21650,148971,3326685600,00,0.00,N,2,350, 20250428,22000,22900,22900,21900,161635,3582904925,00,0.00,N,5,-950, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 19c9193042e0..511f5e754f00 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 +20250502,34400,34050,35100,33900,305115,10557337825,00,0.00,N,2,500, 20250430,33900,34150,34700,33600,280523,9531689775,00,0.00,N,5,-450, 20250429,34350,33750,35200,33675,421017,14565667575,00,0.00,N,2,700, 20250428,33650,34450,34650,33450,400581,13560230050,00,0.00,N,5,-1150, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 9cda4534368a..075b17c02767 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 +20250502,2830,2860,2885,2720,230128,646388911,00,0.00,N,2,15, 20250430,2815,2670,3290,2635,2141771,6445382044,00,0.00,N,2,140, 20250429,2675,2800,2800,2580,413545,1109809267,00,0.00,N,5,-145, 20250428,2820,2630,2960,2530,1146037,3194775925,00,0.00,N,2,325, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 270a34f9a4df..70ec61716e32 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 +20250502,2210,2190,2210,2165,16078,35119617,00,0.00,N,2,10, 20250430,2200,2205,2255,2160,20852,45536014,00,0.00,N,3,0, 20250429,2200,2170,2205,2160,33657,73335772,00,0.00,N,2,5, 20250428,2195,2215,2215,2170,27386,59850540,00,0.00,N,3,0, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 49064ed2ee48..1c14d84db12a 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 +20250502,820,821,846,808,49691,40707440,00,0.00,N,5,-1, 20250430,821,849,858,810,48728,40453191,00,0.00,N,5,-8, 20250429,829,825,865,825,54537,45765250,00,0.00,N,2,4, 20250428,825,912,912,813,146231,122863797,00,0.00,N,5,-42, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 10d0c10f853e..079deb06cf2d 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 +20250502,3605,3690,3690,3585,4055,14651255,00,0.00,N,3,0, 20250430,3605,3660,3660,3600,5741,20755955,00,0.00,N,5,-55, 20250429,3660,3610,3660,3605,13536,49186660,00,0.00,N,2,50, 20250428,3610,3620,3660,3610,12254,44337431,00,0.00,N,5,-10, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 51224f326b04..903ce5dfdd74 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 +20250502,6770,6710,6800,6670,61596,416499520,00,0.00,N,2,70, 20250430,6700,6780,6820,6660,93287,628868005,00,0.00,N,5,-80, 20250429,6780,6790,6800,6680,80992,546056170,00,0.00,N,2,10, 20250428,6770,6800,6860,6770,60683,413268040,00,0.00,N,5,-30, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 6b7abb3f975a..9287e67651ba 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 +20250502,14990,14570,15110,14540,29801,445807330,00,0.00,N,2,430, 20250430,14560,14680,14790,14410,14290,207162530,00,0.00,N,5,-100, 20250429,14660,14700,14900,14640,16064,236464110,00,0.00,N,5,-30, 20250428,14690,15270,15270,14650,40524,599968910,00,0.00,N,5,-400, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index fe72d424fbd6..74e4217046c6 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 +20250502,4010,3930,4025,3925,21570,85836045,00,0.00,N,2,35, 20250430,3975,4135,4135,3970,37331,149898502,00,0.00,N,5,-155, 20250429,4130,4090,4130,4045,41231,168442823,00,0.00,N,2,60, 20250428,4070,4245,4245,3965,51305,209621200,00,0.00,N,5,-175, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index c2c78572a6f9..85faa017ff2d 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 +20250502,7700,7820,9050,7580,12978520,109749126895,00,0.00,N,2,220, 20250430,7480,8010,8230,7310,4698439,36491488210,00,0.00,N,5,-1220, 20250429,8700,10560,11500,8700,20043075,206203411140,00,0.00,N,5,-620, 20250428,9320,9320,9320,9320,1623156,15127450570,00,0.00,N,1,2150, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 536f19e31b4b..d50b128d2f76 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 +20250502,29450,29500,29600,29300,25424,749480400,00,0.00,N,2,50, 20250430,29400,29450,29450,29050,26895,787326025,00,0.00,N,2,50, 20250429,29350,29250,29400,29100,24845,726859925,00,0.00,N,2,300, 20250428,29050,29350,29350,28900,18654,542402075,00,0.00,N,5,-200, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 53f7bdba5374..6f3206ca2058 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 +20250502,7130,7200,7220,7060,27429,196156890,00,0.00,N,5,-130, 20250430,7260,7260,7280,7090,32424,232213850,00,0.00,N,3,0, 20250429,7260,7170,7290,7160,9853,71323510,00,0.00,N,2,90, 20250428,7170,7270,7390,7090,30706,221337190,00,0.00,N,5,-220, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index f4a84169a1a2..a51192b60e3a 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 +20250502,11900,11550,12050,11380,36001,424915105,00,0.00,N,2,300, 20250430,11600,12230,12440,11360,112225,1311250330,00,0.00,N,5,-790, 20250429,12390,12450,12680,12120,84539,1042410315,00,0.00,N,5,-250, 20250428,12640,12700,12850,12540,115865,1469565435,00,0.00,N,5,-80, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index a704410d9f23..e3727987d39f 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 +20250502,15200,15640,15640,15200,26885,413689015,00,0.00,N,5,-440, 20250430,15640,15780,15820,15430,26223,408327025,00,0.00,N,5,-140, 20250429,15780,15780,15850,15500,23459,368190620,00,0.00,N,3,0, 20250428,15780,15590,15780,15490,40980,642398990,00,0.00,N,2,260, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index dfd4048e3c8b..41e47334fb01 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 +20250502,1061,1246,1294,1061,7570013,8869613173,00,0.00,N,5,-110, 20250430,1171,1224,1245,1167,3449909,4121714114,00,0.00,N,5,-49, 20250429,1220,1180,1436,1163,28117962,37765500951,00,0.00,N,2,40, 20250428,1180,1215,1250,1141,2787579,3316067674,00,0.00,N,5,-35, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 1f48711afedc..3cb234df0f82 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 +20250502,814,829,829,802,18388,14938804,00,0.00,N,5,-2, 20250430,816,821,833,808,29118,23872724,00,0.00,N,5,-12, 20250429,828,839,839,825,12672,10492165,00,0.00,N,5,-3, 20250428,831,824,850,822,23890,19817903,00,0.00,N,2,7, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index cf08b92fcff8..8f0e47e4af77 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 +20250502,8090,8300,8300,8080,81296,661354685,00,0.00,N,5,-210, 20250430,8300,8340,8350,8160,57146,470470985,00,0.00,N,5,-30, 20250429,8330,8250,8360,8230,81582,676667140,00,0.00,N,2,80, 20250428,8250,8350,8360,8200,100663,831535800,00,0.00,N,5,-40, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index ae8d8da07159..36b94a99b48f 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 +20250502,24200,24550,24600,24050,27842,675134650,00,0.00,N,5,-350, 20250430,24550,24900,24900,24150,39702,968530725,00,0.00,N,5,-350, 20250429,24900,24700,25050,24550,39380,976107750,00,0.00,N,2,100, 20250428,24800,25200,25200,24550,45147,1114241500,00,0.00,N,5,-400, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 23c75ca42a5e..55f009f7a20f 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 +20250502,1402,1415,1461,1386,17640,24681191,00,0.00,N,5,-13, 20250430,1415,1393,1415,1380,15745,21885485,00,0.00,N,2,10, 20250429,1405,1405,1405,1370,25806,35867544,00,0.00,N,3,0, 20250428,1405,1413,1415,1384,22026,30643207,00,0.00,N,2,1, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 5a47f59b8b5f..a440125aa367 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 +20250502,1707,1694,1741,1689,571095,979127649,00,0.00,N,2,38, 20250430,1669,1704,1704,1647,260161,433830677,00,0.00,N,5,-28, 20250429,1697,1684,1704,1666,278958,470899527,00,0.00,N,2,9, 20250428,1688,1686,1737,1680,416075,706268539,00,0.00,N,5,-11, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index ac105268a97d..40c1b9d7d699 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 +20250502,125600,124400,127500,124000,348721,44074063300,00,0.00,N,2,1200, 20250430,124400,127500,128100,123000,566831,70981775900,00,0.00,N,2,1300, 20250429,123100,120900,124100,120800,431822,53012438400,00,0.00,N,2,2900, 20250428,120200,118700,121000,117700,199539,23929009050,00,0.00,N,2,400, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 449665b37dc9..27741b6f0ffe 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 +20250502,12460,12340,12570,12200,212450,2647570955,00,0.00,N,2,120, 20250430,12340,12610,12640,12270,124678,1543040595,00,0.00,N,5,-260, 20250429,12600,12510,12630,12360,92367,1157320000,00,0.00,N,2,160, 20250428,12440,12600,12660,12430,82240,1029034095,00,0.00,N,5,-110, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 096ee2b4d446..f7c9103676a9 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 +20250502,4365,4435,4475,4330,3272,14276760,00,0.00,N,5,-5, 20250430,4370,4480,4480,4345,3028,13236575,00,0.00,N,5,-40, 20250429,4410,4310,4740,4255,68272,308689940,00,0.00,N,2,105, 20250428,4305,4430,4430,4285,13198,56875415,00,0.00,N,5,-70, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 350d25d6532e..74f001589f1c 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 +20250502,1897,1904,1919,1876,992824,1888260980,00,0.00,N,5,-11, 20250430,1908,1970,1970,1901,1593264,3069011048,00,0.00,N,5,-62, 20250429,1970,1957,1975,1951,981300,1929197536,00,0.00,N,2,14, 20250428,1956,2000,2010,1953,1912491,3768373697,00,0.00,N,5,-44, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 7de0fd6ce65a..da8273b25f20 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 +20250502,5530,5320,5580,5310,204448,1118158835,00,0.00,N,2,220, 20250430,5310,5250,5310,5210,51527,271629965,00,0.00,N,2,30, 20250429,5280,5340,5350,5240,30920,163455400,00,0.00,N,5,-20, 20250428,5300,5370,5370,5260,26905,142390580,00,0.00,N,5,-50, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index bf5a9093533d..25171b30d1d9 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 -20250430,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250502,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250430,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250429,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250428,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250425,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 938789b4c266..73cfdfb1cd04 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 +20250502,12110,12150,12410,11840,65461,789815260,00,0.00,N,5,-90, 20250430,12200,12400,12540,12160,53606,657799970,00,0.00,N,5,-270, 20250429,12470,12660,12950,12430,51969,653256090,00,0.00,N,5,-180, 20250428,12650,12870,13120,12100,97966,1255921100,00,0.00,N,5,-210, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 1b7fb2ec07a0..7073a480ac29 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 +20250502,2480,2500,2515,2460,36944,91589058,00,0.00,N,5,-20, 20250430,2500,2540,2580,2480,37823,94686690,00,0.00,N,5,-25, 20250429,2525,2540,2570,2520,32484,82574050,00,0.00,N,5,-15, 20250428,2540,2540,2585,2510,55097,139582440,00,0.00,N,3,0, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 75d9c0f4a800..3908e9b213b3 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 +20250502,3365,3645,3735,3285,610321,2104118868,00,0.00,N,5,-280, 20250430,3645,3540,3765,3385,419953,1494713633,00,0.00,N,2,105, 20250429,3540,3290,3615,3085,956549,3262491015,00,0.00,N,2,250, 20250428,3290,3175,3580,3110,437870,1475974039,00,0.00,N,2,120, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index daa7cf98cec4..04718e6e1714 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 +20250502,7510,7650,7650,7450,16407,123779580,00,0.00,N,5,-140, 20250430,7650,7680,7680,7490,19440,146699970,00,0.00,N,3,0, 20250429,7650,7600,7760,7560,22080,168742930,00,0.00,N,2,50, 20250428,7600,7700,7810,7590,33254,255677490,00,0.00,N,5,-70, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 0c87b29f05e7..864ffddd1a79 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 +20250502,4115,4145,4200,4045,71346,295008969,00,0.00,N,2,85, 20250430,4030,4060,4080,3995,16973,68510715,00,0.00,N,5,-30, 20250429,4060,4065,4065,4000,12270,49521342,00,0.00,N,2,20, 20250428,4040,4035,4050,4000,13337,53844035,00,0.00,N,3,0, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 969ddf0b06b2..c561a9817ca0 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 +20250502,6720,6810,6810,6650,187153,1256641425,00,0.00,N,5,-160, 20250430,6880,6940,6980,6850,113100,779157340,00,0.00,N,5,-90, 20250429,6970,6960,6990,6930,64421,448123035,00,0.00,N,5,-10, 20250428,6980,7010,7020,6870,129452,898889390,00,0.00,N,5,-30, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index e00d421b8100..408f3bad3762 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 +20250502,2155,2140,2195,2125,252212,546240591,00,0.00,N,2,15, 20250430,2140,2185,2200,2140,277613,600734235,00,0.00,N,5,-45, 20250429,2185,2160,2185,2125,261543,562670527,00,0.00,N,2,25, 20250428,2160,2200,2215,2155,198259,431330645,00,0.00,N,5,-20, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 2fc0dba809e3..d1ee84cb2603 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 +20250502,619,603,640,564,81022,49453449,00,0.00,N,2,9, 20250430,610,624,624,590,64922,39282020,00,0.00,N,5,-14, 20250429,624,607,626,594,72549,44129463,00,0.00,N,2,17, 20250428,607,585,608,577,60495,36065966,00,0.00,N,2,23, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 5e4a6f9e4043..ec5300d95739 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 +20250502,3380,3435,3435,3340,60760,204443667,00,0.00,N,5,-20, 20250430,3400,3450,3490,3385,104558,357744889,00,0.00,N,5,-25, 20250429,3425,3440,3470,3375,99504,341753544,00,0.00,N,5,-15, 20250428,3440,3400,3515,3385,156697,541269332,00,0.00,N,2,50, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 3272dd3f866f..27fe8d00acb3 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 +20250502,11210,11280,11440,11080,18786,211601160,00,0.00,N,5,-70, 20250430,11280,11150,11380,11150,18817,212128920,00,0.00,N,5,-40, 20250429,11320,10950,11330,10800,47973,536130490,00,0.00,N,2,480, 20250428,10840,11170,11250,10770,36332,398807175,00,0.00,N,5,-430, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 13828e1ab2d4..9b334c5d2463 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 +20250502,14680,14600,14720,14600,9935,145698050,00,0.00,N,2,80, 20250430,14600,14620,14700,14550,8359,122031970,00,0.00,N,5,-20, 20250429,14620,14590,14710,14580,5951,87034620,00,0.00,N,2,20, 20250428,14600,14760,14760,14500,14477,211081445,00,0.00,N,5,-160, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index e247b793b34b..e780a0d16cc4 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 +20250502,3310,3270,3350,3250,15640,51670405,00,0.00,N,2,5, 20250430,3305,3340,3500,3205,48545,163191320,00,0.00,N,2,20, 20250429,3285,3200,3285,3200,17091,55525232,00,0.00,N,2,85, 20250428,3200,3205,3205,3180,4141,13220420,00,0.00,N,3,0, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 0a5febdc61c4..87c76cf58b4c 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 +20250502,4560,4680,4680,4535,316446,1452098189,00,0.00,N,5,-125, 20250430,4685,4855,4855,4650,398309,1877510347,00,0.00,N,5,-175, 20250429,4860,4995,5050,4825,517574,2543138566,00,0.00,N,2,25, 20250428,4835,4950,5170,4790,2496697,12514238893,00,0.00,N,5,-15, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 08bb05a25047..d85802ad0eee 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 +20250502,723,731,742,720,283127,206592685,00,0.00,N,5,-11, 20250430,734,747,747,732,286158,210991933,00,0.00,N,5,-12, 20250429,746,755,756,746,262408,196752857,00,0.00,N,5,-5, 20250428,751,765,765,750,427848,322317304,00,0.00,N,5,-14, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 877159f5874d..0f1ae3a697d0 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 +20250502,60400,59800,60500,59500,1869,112533900,00,0.00,N,2,600, 20250430,59800,60000,60300,59400,1926,114818450,00,0.00,N,5,-200, 20250429,60000,60400,60400,59500,1834,109608750,00,0.00,N,5,-300, 20250428,60300,59300,61400,59300,5223,316942850,00,0.00,N,2,300, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 34940de7125f..4ee762894114 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 +20250502,2835,2860,2870,2820,47650,135462099,00,0.00,N,5,-25, 20250430,2860,3000,3000,2840,103481,298123294,00,0.00,N,5,-110, 20250429,2970,2920,3005,2915,59826,176910632,00,0.00,N,2,55, 20250428,2915,2970,3030,2915,79899,236925528,00,0.00,N,5,-80, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 34541f9f342f..661db0d693eb 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 +20250502,2425,2435,2435,2405,5975,14445442,00,0.00,N,5,-10, 20250430,2435,2455,2455,2420,2175,5282850,00,0.00,N,2,20, 20250429,2415,2420,2450,2415,24161,58507140,00,0.00,N,5,-5, 20250428,2420,2430,2450,2410,34028,82145530,00,0.00,N,5,-40, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index b07cc66d90bd..7e8c09e275e1 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 +20250502,9210,9190,9320,9130,28689,263924480,00,0.00,N,2,10, 20250430,9200,9440,9450,9110,44689,412252700,00,0.00,N,5,-240, 20250429,9440,9550,9550,9070,64008,596064740,00,0.00,N,5,-30, 20250428,9470,9550,9550,9350,73405,693857290,00,0.00,N,3,0, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 3b80f050931e..b39744495a1c 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,1089,1089,1089,1089,1,1089,00,0.00,N,2,140, 20250430,949,949,949,949,1,949,00,0.00,N,2,19, 20250429,930,930,930,930,0,0,00,0.00,N,3,-19, 20250428,949,949,949,949,0,0,00,0.00,N,3,-10, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 6db233ddd68c..5d5f240fe91e 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 +20250502,635,635,644,610,41837,26348196,00,0.00,N,3,0, 20250430,635,640,645,625,40757,26056381,00,0.00,N,2,1, 20250429,634,636,637,610,55908,35291785,00,0.00,N,2,4, 20250428,630,637,637,622,13841,8703097,00,0.00,N,5,-1, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index ab25217555e4..b883df726032 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 +20250502,13680,13720,13800,13310,75654,1031628155,00,0.00,N,5,-50, 20250430,13730,13300,13730,13270,135233,1834209930,00,0.00,N,2,450, 20250429,13280,13020,13320,13020,62468,828036400,00,0.00,N,2,220, 20250428,13060,13340,13340,13010,46860,618299590,00,0.00,N,5,-170, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 0f5e9a1135a8..9c4a849475da 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 +20250502,4500,4465,4550,4460,5890,26469855,00,0.00,N,5,-10, 20250430,4510,4510,4545,4475,10648,47824135,00,0.00,N,3,0, 20250429,4510,4515,4540,4510,7373,33368040,00,0.00,N,5,-5, 20250428,4515,4605,4610,4515,12178,55353885,00,0.00,N,5,-85, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 8f3d28a963bd..6ed6230a59e9 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 +20250502,12780,12710,12940,12500,210981,2690661440,00,0.00,N,2,190, 20250430,12590,12950,13040,12460,303384,3840334030,00,0.00,N,5,-360, 20250429,12950,13320,13370,12900,431324,5630049720,00,0.00,N,5,-470, 20250428,13420,13150,13680,13100,548915,7366626785,00,0.00,N,2,30, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 953db55c638c..a3a182547323 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 +20250502,10250,10220,10480,10000,41233,425014240,00,0.00,N,2,50, 20250430,10200,10580,10580,10190,43966,453640810,00,0.00,N,5,-380, 20250429,10580,10570,10620,10390,31316,329072300,00,0.00,N,2,30, 20250428,10550,10950,10950,10400,57876,616976535,00,0.00,N,5,-270, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 871ab3f93681..7311a047b07f 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 +20250502,14900,14900,14910,14780,6707,99642870,00,0.00,N,3,0, 20250430,14900,14770,14900,14750,14904,220819690,00,0.00,N,2,80, 20250429,14820,14710,14820,14680,37883,558568360,00,0.00,N,2,100, 20250428,14720,14730,14770,14620,9814,144195070,00,0.00,N,5,-10, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 4dfde8f7a8e1..4300095ab06a 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 +20250502,5210,5400,5470,5210,6222,33119890,00,0.00,N,5,-250, 20250430,5460,5420,5460,5380,16121,87540990,00,0.00,N,2,90, 20250429,5370,5350,5450,5290,4767,25672670,00,0.00,N,2,20, 20250428,5350,5180,5410,5140,27039,143827150,00,0.00,N,2,220, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index b38e368b842f..894333689fde 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 -20250430,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250502,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250430,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250429,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250428,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250425,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 3a7856f20313..190c81b282a3 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 +20250502,2400,2185,2865,2030,18096941,44855781535,00,0.00,N,5,-255, 20250430,2655,2200,2655,2165,16226390,41057681456,00,0.00,N,2,575, 20250429,2080,2195,2205,2065,1394230,2936002815,00,0.00,N,5,-90, 20250428,2170,2500,2505,2150,1877160,4280964430,00,0.00,N,5,-235, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 45796a1948ac..d458af75f13b 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 +20250502,76800,78900,78900,75900,20047,1535075850,00,0.00,N,5,-2000, 20250430,78800,79000,79100,77000,13279,1032407050,00,0.00,N,5,-100, 20250429,78900,77800,78900,77000,13569,1061429150,00,0.00,N,2,1200, 20250428,77700,77700,78200,76500,9690,751546150,00,0.00,N,2,500, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 74e1eaa45eae..f0158133b3ae 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 +20250502,4380,4385,4420,4335,204078,892901900,00,0.00,N,3,0, 20250430,4380,4440,4485,4365,162596,714600795,00,0.00,N,5,-95, 20250429,4475,4465,4515,4405,252233,1126856433,00,0.00,N,2,15, 20250428,4460,4525,4545,4435,196843,880296195,00,0.00,N,5,-20, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 4eadf2acef44..0646bc390658 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 +20250502,2655,2680,2760,2640,21551,57515586,00,0.00,N,5,-60, 20250430,2715,2785,2785,2705,14455,39270110,00,0.00,N,3,0, 20250429,2715,2735,2785,2715,33781,92914337,00,0.00,N,5,-45, 20250428,2760,2715,2760,2660,27212,73655220,00,0.00,N,2,105, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 1e80aff71904..4c5df0f074cf 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,5900,7890,7890,5900,4,27190,00,0.00,N,4,-1030, +20250502,5020,5900,5900,5900,0,0,00,0.00,Y,4,-880, +20250430,5900,7890,7890,5900,4,27190,00,0.00,Y,4,-1030, 20250429,6930,6930,6930,6930,1,6930,00,0.00,N,2,40, 20250428,6890,6890,6890,6890,1,6890,00,0.00,N,2,40, 20250425,6850,6850,6850,6850,1,6850,00,0.00,N,5,-230, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 006d0b6d9539..c133969ea762 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 +20250502,10380,10280,10450,10180,28229,292859480,00,0.00,N,2,100, 20250430,10280,10640,10640,10230,50151,519788900,00,0.00,N,5,-360, 20250429,10640,10640,10730,10520,13823,147243180,00,0.00,N,3,0, 20250428,10640,10630,10870,10580,36392,388931920,00,0.00,N,5,-10, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 787ec3707111..d7e919b3dc23 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 +20250502,3240,3275,3325,3210,28234,91419175,00,0.00,N,5,-35, 20250430,3275,3370,3375,3255,43958,145083695,00,0.00,N,5,-95, 20250429,3370,3300,3405,3300,31359,105401365,00,0.00,N,2,20, 20250428,3350,3350,3415,3300,47866,159424066,00,0.00,N,3,0, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 6285f489ecbe..9e0ca98b2a1e 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 +20250502,5360,5280,5380,5260,8994,47908280,00,0.00,N,2,20, 20250430,5340,5380,5380,5270,16253,86245775,00,0.00,N,5,-10, 20250429,5350,5320,5380,5300,9828,52486560,00,0.00,N,5,-10, 20250428,5360,5380,5380,5320,6970,37263345,00,0.00,N,5,-10, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 544538678d31..aff1d3fb9ac8 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 +20250502,21050,21100,21400,20950,63668,1345793725,00,0.00,N,3,0, 20250430,21050,21400,21550,20850,110331,2327199325,00,0.00,N,5,-200, 20250429,21250,21050,21450,21050,100002,2119740925,00,0.00,N,2,50, 20250428,21200,21200,21500,21000,126885,2695145050,00,0.00,N,2,300, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 7245b0c9e329..74f985b2dd4b 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 +20250502,12050,12390,12390,11970,7685,92951870,00,0.00,N,3,0, 20250430,12050,12030,12070,12000,8166,98367135,00,0.00,N,2,20, 20250429,12030,11990,12050,11960,5976,71692355,00,0.00,N,2,40, 20250428,11990,12000,12070,11970,12797,153837190,00,0.00,N,2,10, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 9f4a39d8f503..6becfe1dc14f 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 +20250502,16790,16500,17030,16270,74145,1244958765,00,0.00,N,2,370, 20250430,16420,17120,17180,15900,132066,2182283515,00,0.00,N,5,-780, 20250429,17200,17090,17360,16970,88671,1525041485,00,0.00,N,2,200, 20250428,17000,17610,17760,16990,169857,2955720670,00,0.00,N,5,-280, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 6ba03a66ecfb..253086f78714 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 +20250502,8170,8100,8220,7950,295831,2401914440,00,0.00,N,5,-200, 20250430,8370,8030,8420,7980,980853,8095504105,00,0.00,N,2,340, 20250429,8030,8100,8180,7880,279056,2240784590,00,0.00,N,2,10, 20250428,8020,8240,8270,8010,358989,2923127855,00,0.00,N,5,-60, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 2bdb8e196bf7..ee4e26e4f531 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 +20250502,4350,4320,4370,4270,48925,212349990,00,0.00,N,2,70, 20250430,4280,4295,4300,4250,14843,63646860,00,0.00,N,5,-10, 20250429,4290,4300,4300,4265,15901,68233290,00,0.00,N,5,-5, 20250428,4295,4250,4295,4250,19151,81998425,00,0.00,N,2,45, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index e70ba0df087b..d9bbe97b175e 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 +20250502,9160,9570,9600,9000,88276,820435675,00,0.00,N,5,-20, 20250430,9180,9350,9370,9150,26463,244178920,00,0.00,N,5,-80, 20250429,9260,9300,9390,8720,30621,283770220,00,0.00,N,5,-20, 20250428,9280,9320,9430,9180,39718,368959820,00,0.00,N,2,30, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 4cce1df1ddfb..0945c229588e 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 +20250502,7730,8200,8460,7660,1077127,8726458480,00,0.00,N,5,-500, 20250430,8230,8610,9150,8050,3409087,29312550580,00,0.00,N,5,-1070, 20250429,9300,7690,9300,7400,10529834,90674373270,00,0.00,N,1,2140, 20250428,7160,7420,7420,7000,216941,1562454655,00,0.00,N,5,-60, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index f663afaca688..26b09b277361 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 +20250502,6450,6650,6700,6450,104129,680704745,00,0.00,N,5,-170, 20250430,6620,6670,6900,6570,200595,1336710205,00,0.00,N,5,-90, 20250429,6710,6600,6720,6500,173706,1152647200,00,0.00,N,2,180, 20250428,6530,6400,6620,6390,215733,1413725360,00,0.00,N,2,80, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 77f4a21efa93..4103610fa4a7 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 +20250502,961,950,977,950,32697,31199858,00,0.00,N,2,11, 20250430,950,946,989,935,23003,21810838,00,0.00,N,2,8, 20250429,942,934,942,925,15142,14130809,00,0.00,N,2,8, 20250428,934,960,960,934,11831,11084568,00,0.00,N,5,-14, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index a06edd9e652b..a73b2de00dba 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 +20250502,7430,7550,7600,7390,54643,409198270,00,0.00,N,5,-210, 20250430,7640,7800,7810,7610,63752,491540805,00,0.00,N,5,-130, 20250429,7770,7460,7830,7420,136251,1053273870,00,0.00,N,2,260, 20250428,7510,7670,7680,7450,51045,384819140,00,0.00,N,5,-90, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index a82207384b15..01ed919437c8 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 +20250502,2315,2325,2335,2290,38320,88269693,00,0.00,N,5,-10, 20250430,2325,2330,2340,2310,42065,97645992,00,0.00,N,5,-10, 20250429,2335,2375,2390,2325,40712,95825454,00,0.00,N,5,-40, 20250428,2375,2380,2420,2365,81976,195410565,00,0.00,N,3,0, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index ce2fa0894203..b5473517b733 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 +20250502,2150,2125,2175,2115,94439,202038220,00,0.00,N,2,25, 20250430,2125,2155,2155,2125,79739,170222809,00,0.00,N,5,-30, 20250429,2155,2190,2205,2155,70206,152846426,00,0.00,N,5,-15, 20250428,2170,2160,2195,2135,99403,215183366,00,0.00,N,2,10, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 840b88576c5a..697d0a4fd90e 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 +20250502,4890,4800,4900,4780,27408,132508895,00,0.00,N,2,90, 20250430,4800,4950,5090,4745,46777,224812292,00,0.00,N,5,-160, 20250429,4960,4980,5130,4800,33439,163706000,00,0.00,N,5,-20, 20250428,4980,5140,5200,4980,18700,94500120,00,0.00,N,5,-160, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index c8529e46ff12..d695d115ffba 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 +20250502,51800,49700,52200,49250,144182,7437598550,00,0.00,N,2,2250, 20250430,49550,50400,50900,49000,84876,4208144200,00,0.00,N,5,-1250, 20250429,50800,50800,51500,50200,97070,4934584350,00,0.00,N,2,100, 20250428,50700,52300,52300,50200,122927,6244292750,00,0.00,N,5,-2200, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index e6365961370f..04b5cfd52278 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 +20250502,7790,7880,7970,7660,35482,278655930,00,0.00,N,5,-80, 20250430,7870,8120,8150,7850,104924,834442550,00,0.00,N,5,-290, 20250429,8160,8150,8200,8070,47314,385076025,00,0.00,N,2,10, 20250428,8150,8290,8360,8100,120946,991979715,00,0.00,N,5,-70, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 925c5750d6ae..a56e6a78d7a3 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 +20250502,3760,3720,3780,3715,275137,1032650980,00,0.00,N,2,60, 20250430,3700,3705,3730,3685,867791,2998594211,00,0.00,N,5,-35, 20250429,3735,3725,3735,3690,58740,218446715,00,0.00,N,2,10, 20250428,3725,3740,3755,3690,103684,385950731,00,0.00,N,5,-25, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 7ad2031b644a..d2ba79ee2304 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 +20250502,20900,20150,21100,20100,67652,1404477575,00,0.00,N,2,750, 20250430,20150,20800,21000,19980,165499,3338319145,00,0.00,N,5,-850, 20250429,21000,20900,21300,20650,26040,547319275,00,0.00,N,2,100, 20250428,20900,21950,22200,20700,142236,2993831450,00,0.00,N,5,-1200, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 430c4f9891c6..1877d62f464c 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 +20250502,23750,23350,23850,23250,87638,2064168275,00,0.00,N,2,400, 20250430,23350,23300,23400,22950,57497,1332534500,00,0.00,N,3,0, 20250429,23350,23050,23450,23000,67276,1564467450,00,0.00,N,2,300, 20250428,23050,23250,23500,22900,77630,1797863975,00,0.00,N,5,-200, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index f741defcf80c..eae0618e9109 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 +20250502,4550,4775,4775,4500,53867,246159652,00,0.00,N,5,-35, 20250430,4585,4780,4780,4585,69960,325882809,00,0.00,N,5,-90, 20250429,4675,4655,4820,4655,76659,361986425,00,0.00,N,2,30, 20250428,4645,4820,4835,4630,88998,417026410,00,0.00,N,5,-140, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index e45717b8a1f0..65d1f60bf778 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 +20250502,1651,1673,1876,1634,17906946,31762842464,00,0.00,N,5,-45, 20250430,1696,1771,1921,1629,25307359,46258652407,00,0.00,N,2,94, 20250429,1602,1578,1602,1576,249747,422078312,00,0.00,N,2,24, 20250428,1578,1579,1659,1570,287780,461358105,00,0.00,N,5,-12, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 3ec30774d36f..f83a2a2c67fa 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 +20250502,1718,1704,1730,1641,138551,232007777,00,0.00,N,5,-23, 20250430,1741,1759,1780,1706,108372,187903698,00,0.00,N,5,-18, 20250429,1759,1670,1770,1661,171955,295196098,00,0.00,N,2,89, 20250428,1670,1703,1723,1660,194775,327678165,00,0.00,N,5,-31, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 63ca42a16943..bfb45ce24ac3 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 -20250430,271,271,271,271,0,0,00,0.00,Y,3,0, +20250502,271,271,271,271,0,0,00,0.00,Y,3,0, +20250430,271,271,271,271,0,0,00,0.00,Y,0,0, 20250429,271,271,271,271,0,0,00,0.00,Y,0,0, 20250428,271,271,271,271,0,0,00,0.00,N,0,0, 20250425,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 21d09f09a12f..9632a3e90583 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 +20250502,14390,14350,14420,14230,11856,170166695,00,0.00,N,2,40, 20250430,14350,14300,14360,14220,15776,225603835,00,0.00,N,2,120, 20250429,14230,14190,14290,14155,16321,232255365,00,0.00,N,2,40, 20250428,14190,14190,14250,14100,13641,193564625,00,0.00,N,2,30, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 4af78bbc93e1..bf23d60e5734 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 +20250502,12780,12890,13090,12590,86632,1105723500,00,0.00,N,5,-240, 20250430,13020,13480,13710,12900,112068,1479408680,00,0.00,N,5,-460, 20250429,13480,13180,13660,13160,120437,1620505030,00,0.00,N,2,320, 20250428,13160,13380,13950,13050,168896,2268390300,00,0.00,N,5,-760, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 6f69a4e5e307..f1b72b4eb4d1 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 +20250502,365,358,374,357,745680,271810787,00,0.00,N,2,9, 20250430,356,364,364,352,676594,241426276,00,0.00,N,5,-8, 20250429,364,375,378,344,1256010,461008981,00,0.00,N,5,-11, 20250428,375,386,386,373,1560211,590729390,00,0.00,N,2,3, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 1ddfcad72e34..0dc8f74a3a91 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 +20250502,26550,26100,26650,25600,309723,8098237350,00,0.00,N,2,250, 20250430,26300,26400,26700,26000,164425,4314693450,00,0.00,N,5,-200, 20250429,26500,26350,27150,26250,170411,4522219275,00,0.00,N,3,0, 20250428,26500,26650,26950,26100,176498,4672047275,00,0.00,N,5,-150, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 4362d96300c6..e63fdaf89be1 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 -20250430,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250502,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250430,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250429,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250428,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250425,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index da91f932a6e3..f07b4de8f9d9 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 +20250502,624,623,630,621,90741,56593171,00,0.00,N,5,-3, 20250430,627,634,635,625,84788,53198068,00,0.00,N,5,-1, 20250429,628,628,640,622,148282,93253503,00,0.00,N,2,3, 20250428,625,658,662,625,428793,273606900,00,0.00,N,5,-33, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index e1d5b33cdb64..47e1702a40a2 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 +20250502,1561,1570,1649,1520,31713,49496063,00,0.00,N,2,9, 20250430,1552,1669,1669,1550,58455,93748894,00,0.00,N,5,-91, 20250429,1643,1605,1646,1600,36119,58500611,00,0.00,N,2,38, 20250428,1605,1675,1676,1600,33907,55222963,00,0.00,N,5,-73, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 30b5d79c7429..030ae83e2665 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 +20250502,3045,3050,3085,3040,23794,72697027,00,0.00,N,5,-25, 20250430,3070,3055,3070,3045,16709,51143530,00,0.00,N,2,20, 20250429,3050,3040,3055,3030,36759,111768525,00,0.00,N,2,15, 20250428,3035,3035,3060,3005,45583,138014907,00,0.00,N,2,10, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 5e7de100e894..614dcd5cd913 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 +20250502,93400,93500,94100,91900,204897,19098635100,00,0.00,N,5,-1000, 20250430,94400,95800,96800,93400,306828,28950933300,00,0.00,N,5,-2400, 20250429,96800,96000,97900,95000,261682,25333185300,00,0.00,N,2,900, 20250428,95900,95700,96700,95300,168590,16165560200,00,0.00,N,2,400, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index c6b5e5fc5922..6937dddd6d06 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 +20250502,2570,2540,2580,2520,15058,38438425,00,0.00,N,2,15, 20250430,2555,2560,2560,2505,5969,15177160,00,0.00,N,5,-5, 20250429,2560,2570,2585,2540,4661,11938980,00,0.00,N,5,-35, 20250428,2595,2570,2595,2560,7212,18651475,00,0.00,N,3,0, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index b385b7822320..1bfc75afdae8 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 +20250502,7740,7790,7850,7670,569131,4411744555,00,0.00,N,5,-110, 20250430,7850,8080,8080,7650,830077,6509425755,00,0.00,N,5,-70, 20250429,7920,7810,7950,7180,1310759,10158563340,00,0.00,N,5,-190, 20250428,8110,8200,8340,7980,2201800,17952308310,00,0.00,N,2,130, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 121ec9b6c760..6afac95463dd 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 +20250502,24350,23750,24350,23700,34973,843867075,00,0.00,N,2,400, 20250430,23950,23650,23950,23500,42316,1004547125,00,0.00,N,2,200, 20250429,23750,23350,23750,23250,24221,570225200,00,0.00,N,2,400, 20250428,23350,23900,23900,23300,16424,386127750,00,0.00,N,5,-200, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index eb91c9d57855..dcdb876fd8f1 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 +20250502,1108,1062,1127,1062,451304,496453441,00,0.00,N,2,47, 20250430,1061,1075,1090,1040,252690,268546516,00,0.00,N,5,-20, 20250429,1081,1075,1112,1063,501608,544769648,00,0.00,N,2,11, 20250428,1070,1080,1100,1070,280599,304324436,00,0.00,N,2,5, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index aaca10f2b917..3aa77951b0d4 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 +20250502,532,539,544,525,413697,220555071,00,0.00,N,5,-7, 20250430,539,557,560,537,270734,147233783,00,0.00,N,5,-18, 20250429,557,546,559,539,233240,128015763,00,0.00,N,2,11, 20250428,546,571,571,546,410784,226746415,00,0.00,N,5,-17, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 966f66de08bc..9acca652dd25 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 +20250502,6380,6440,6470,6290,30922,197231320,00,0.00,N,2,20, 20250430,6360,6410,6450,6300,47012,299376595,00,0.00,N,5,-50, 20250429,6410,6400,6450,6350,30817,197350450,00,0.00,N,2,20, 20250428,6390,6500,6540,6350,75332,485742860,00,0.00,N,5,-110, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index c19933f99c51..a48b94513c72 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 +20250502,243000,237500,244000,237000,39070,9417662750,00,0.00,N,2,4000, 20250430,239000,238500,240000,235500,57084,13558788000,00,0.00,N,2,1000, 20250429,238000,236500,239500,236500,54543,12970384000,00,0.00,N,2,1500, 20250428,236500,243500,245000,235000,79247,18829200000,00,0.00,N,5,-7000, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 8a7287556847..85fc24d458ad 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 +20250502,33800,33250,34900,32700,256814,8713512875,00,0.00,N,2,400, 20250430,33400,35500,35500,33250,364580,12395916450,00,0.00,N,5,-1700, 20250429,35100,37200,37200,35000,357244,12759732300,00,0.00,N,5,-2100, 20250428,37200,36900,38200,35350,703604,25941871975,00,0.00,N,2,350, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index cac51b85921b..4b34e66294d1 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 +20250502,11390,11320,11770,11300,56176,644062360,00,0.00,N,2,80, 20250430,11310,12150,12160,11310,103771,1203714600,00,0.00,N,5,-790, 20250429,12100,11990,12140,11810,60478,726175220,00,0.00,N,2,100, 20250428,12000,12060,12150,11670,74081,882750950,00,0.00,N,5,-20, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 23aea9ff6d44..fef82ad2ce39 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 +20250502,14390,13900,14550,13710,2859159,40825671480,00,0.00,N,2,590, 20250430,13800,14790,14870,13650,3965930,56387324615,00,0.00,N,5,-90, 20250429,13890,13470,14510,13400,8130912,114116674010,00,0.00,N,2,1020, 20250428,12870,13330,13340,12840,552435,7212898135,00,0.00,N,5,-390, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 3a5e0dbb1af5..b445d86c9456 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 +20250502,2220,2235,2245,2195,3851,8565905,00,0.00,N,5,-25, 20250430,2245,2265,2265,2200,17559,39121290,00,0.00,N,5,-15, 20250429,2260,2205,2295,2140,154558,334875406,00,0.00,N,2,75, 20250428,2185,2295,2300,2185,29917,66559275,00,0.00,N,5,-90, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index e8d0f52def5e..c5884b68a2aa 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 +20250502,16530,16340,16750,16340,47395,786662285,00,0.00,N,2,140, 20250430,16390,16660,16790,16340,93605,1546708955,00,0.00,N,5,-430, 20250429,16820,15430,17220,15430,297322,4933552055,00,0.00,N,2,1280, 20250428,15540,15680,15910,15450,54085,845598135,00,0.00,N,5,-240, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index a8c1e0271808..f304933eb264 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 +20250502,1430,1364,1525,1361,13104880,19305093141,00,0.00,N,2,20, 20250430,1410,1448,1470,1410,1909799,2723939088,00,0.00,N,5,-73, 20250429,1483,1456,1491,1410,2957135,4299924698,00,0.00,N,2,28, 20250428,1455,1566,1578,1453,5192142,7815505715,00,0.00,N,5,-111, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 4469cb6e99e2..d91af11365a1 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 +20250502,47300,45750,48150,45250,121490,5740830700,00,0.00,N,2,2250, 20250430,45050,44850,45650,43950,61659,2765245200,00,0.00,N,2,500, 20250429,44550,43800,45450,43450,65078,2892886100,00,0.00,N,2,1100, 20250428,43450,44250,44300,43000,50725,2202859525,00,0.00,N,5,-550, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index d6bfb8c99269..3dbf2748c418 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 +20250502,5880,5760,5920,5720,31213,181365560,00,0.00,N,2,50, 20250430,5830,5840,5870,5720,10649,61698240,00,0.00,N,5,-10, 20250429,5840,5860,5920,5750,8556,49855935,00,0.00,N,5,-10, 20250428,5850,5780,5960,5770,26234,154026700,00,0.00,N,2,60, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 0f7fdd25827d..c9e788f0a21a 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 +20250502,3680,3640,3700,3630,89999,330723954,00,0.00,N,2,20, 20250430,3660,3685,3700,3620,73068,266756399,00,0.00,N,5,-25, 20250429,3685,3730,3730,3530,173905,635047276,00,0.00,N,5,-45, 20250428,3730,3765,3835,3630,227165,856894662,00,0.00,N,2,15, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 1a7bed109dc4..7a9f6b5dc503 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 +20250502,7600,7730,7740,7540,275105,2092084625,00,0.00,N,5,-60, 20250430,7660,7770,7850,7550,275591,2110167660,00,0.00,N,5,-70, 20250429,7730,7570,7770,7570,229182,1761745460,00,0.00,N,2,160, 20250428,7570,7720,7730,7510,404350,3088505200,00,0.00,N,5,-190, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 51aec3c1e660..0e30afc4e4e3 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 +20250502,2720,2735,2760,2665,78144,212851900,00,0.00,N,2,15, 20250430,2705,2770,2785,2700,204732,558413645,00,0.00,N,5,-75, 20250429,2780,2795,2800,2765,85604,237904000,00,0.00,N,2,10, 20250428,2770,2805,2840,2760,150943,421207455,00,0.00,N,5,-50, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 1cb7071c0960..aaf175b00f60 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 -20250430,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250502,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250430,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250429,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250428,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250425,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 3bce55ad4af0..dd980402e8b7 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 +20250502,17820,17930,18090,17790,4664,83239495,00,0.00,N,5,-110, 20250430,17930,17510,17990,17500,5920,105295480,00,0.00,N,2,230, 20250429,17700,17980,17990,17700,7344,130839190,00,0.00,N,5,-280, 20250428,17980,17980,18140,17800,6339,113574325,00,0.00,N,3,0, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index c785d83181a6..9a1ce3211d7b 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 +20250502,15580,15580,15730,15480,2613,40657920,00,0.00,N,5,-190, 20250430,15770,15780,16100,15640,349,5534720,00,0.00,N,5,-10, 20250429,15780,16080,16080,15670,2689,42335570,00,0.00,N,5,-90, 20250428,15870,15910,15990,15720,395,6235810,00,0.00,N,5,-30, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index e98e48eb720e..54bde04a2747 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 +20250502,14420,14750,14790,14370,161564,2334661935,00,0.00,N,5,-580, 20250430,15000,15260,15370,14790,129198,1937299210,00,0.00,N,5,-330, 20250429,15330,15140,15500,14980,187992,2878704930,00,0.00,N,2,190, 20250428,15140,15420,15750,15140,179616,2767849955,00,0.00,N,5,-130, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 4bb6872b6c22..886f20ce31c4 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 +20250502,24450,24150,24500,24100,7488,181989825,00,0.00,N,5,-100, 20250430,24550,24750,24750,24350,8199,201050900,00,0.00,N,3,0, 20250429,24550,24350,24600,24350,3882,95076725,00,0.00,N,2,200, 20250428,24350,24450,24450,24050,9601,233293000,00,0.00,N,3,0, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 03fc4b6f3251..45009a2a45c4 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 +20250502,2310,2305,2310,2250,87720,199822464,00,0.00,N,5,-15, 20250430,2325,2365,2390,2300,117367,273234058,00,0.00,N,5,-50, 20250429,2375,2350,2380,2315,180072,422848963,00,0.00,N,3,0, 20250428,2375,2470,2470,2330,285215,678343312,00,0.00,N,5,-30, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 6f110db72926..d83b438ee817 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 +20250502,5570,5500,5660,5450,86777,482931890,00,0.00,N,2,70, 20250430,5500,5530,5650,5470,41644,230389060,00,0.00,N,5,-40, 20250429,5540,5430,5550,5400,46163,253707495,00,0.00,N,2,140, 20250428,5400,5360,5800,5360,102723,565341010,00,0.00,N,5,-40, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index ac87e1753cd1..7f987b1fbf5a 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 +20250502,3060,3050,3065,3020,26211,79690350,00,0.00,N,2,10, 20250430,3050,3070,3075,3030,33751,102728883,00,0.00,N,5,-15, 20250429,3065,3060,3065,3050,33942,103829390,00,0.00,N,2,10, 20250428,3055,3045,3070,3025,58214,177711032,00,0.00,N,2,15, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index b1ffab84ac69..76c69e26b23c 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 +20250502,3430,3365,3460,3365,14859,50728880,00,0.00,N,2,5, 20250430,3425,3465,3480,3385,37659,129001650,00,0.00,N,5,-40, 20250429,3465,3440,3490,3370,41693,143716415,00,0.00,N,2,25, 20250428,3440,3460,3500,3420,81825,283332530,00,0.00,N,5,-20, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 67399ea859c2..3826bc39f2fd 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 +20250502,3515,3545,3545,3475,28251,99109480,00,0.00,N,5,-30, 20250430,3545,3590,3590,3500,29989,105992870,00,0.00,N,5,-30, 20250429,3575,3560,3600,3560,30477,109115025,00,0.00,N,2,5, 20250428,3570,3615,3615,3550,25851,92687895,00,0.00,N,5,-10, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 4a3eb843b1b2..bd173a300f1a 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 +20250502,2415,2420,2445,2405,39744,96460044,00,0.00,N,2,5, 20250430,2410,2430,2440,2400,60722,146585682,00,0.00,N,5,-20, 20250429,2430,2400,2435,2400,37544,90785810,00,0.00,N,2,30, 20250428,2400,2425,2425,2400,37903,91314547,00,0.00,N,5,-20, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 0716d564792c..55d364ae79b8 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 +20250502,4770,4795,4800,4745,120137,572840438,00,0.00,N,5,-50, 20250430,4820,4875,4895,4790,137790,664884645,00,0.00,N,5,-40, 20250429,4860,4825,4910,4805,163561,794226560,00,0.00,N,2,10, 20250428,4850,4850,4895,4795,261855,1269013871,00,0.00,N,5,-5, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 49f1d01fcb32..c301afae53d4 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 +20250502,37900,37600,38300,36900,123073,4641890750,00,0.00,N,2,600, 20250430,37300,38850,38950,36500,201870,7516185225,00,0.00,N,5,-1550, 20250429,38850,36700,39550,35000,295487,11194084700,00,0.00,N,2,2150, 20250428,36700,37000,37800,34700,443014,16134312975,00,0.00,N,2,2150, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index b92b639a2796..3220fbdbb0c6 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 +20250502,2360,2355,2395,2230,374837,866580691,00,0.00,N,2,10, 20250430,2350,2345,2480,2310,556823,1331201620,00,0.00,N,2,5, 20250429,2345,2330,2350,2285,182766,423534112,00,0.00,N,2,50, 20250428,2295,2305,2405,2265,484918,1129898112,00,0.00,N,5,-5, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 1b7b54faaee0..111f9cc8f6d3 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 +20250502,12630,12330,12770,11320,53260,647316365,00,0.00,N,3,0, 20250430,12630,13000,13480,11820,156740,1955160565,00,0.00,N,5,-920, 20250429,13550,11280,15170,11030,1371144,18669862730,00,0.00,N,2,1820, 20250428,11730,8600,11730,8230,688093,7175239875,00,0.00,N,1,2700, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index d56f30a56af7..ea2eaa50f01e 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 +20250502,17450,17510,17760,17420,23463,411266135,00,0.00,N,5,-10, 20250430,17460,17930,17980,17240,39957,703021295,00,0.00,N,5,-450, 20250429,17910,17810,18040,17670,84698,1509571335,00,0.00,N,2,200, 20250428,17710,18250,18270,17710,72349,1293033945,00,0.00,N,5,-530, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 0ad3d10d91ed..ebb0c7372ea5 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 +20250502,5160,5060,5240,5030,94083,483073610,00,0.00,N,2,120, 20250430,5040,5120,5140,5010,73586,372117725,00,0.00,N,5,-100, 20250429,5140,5120,5180,5100,85425,438976650,00,0.00,N,2,20, 20250428,5120,5240,5320,5110,155744,807848730,00,0.00,N,5,-130, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 4cde91d94cf6..a285930a72e1 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 +20250502,4460,4330,4480,4330,72687,321917119,00,0.00,N,2,135, 20250430,4325,4405,4470,4295,109141,473587160,00,0.00,N,5,-80, 20250429,4405,4330,4485,4330,64170,281779405,00,0.00,N,2,75, 20250428,4330,4445,4455,4240,104373,451601681,00,0.00,N,5,-115, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 3ac45eb70b9f..9db8f324715a 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 +20250502,3090,3120,3120,3065,16691,51576850,00,0.00,N,5,-35, 20250430,3125,3175,3175,3055,31335,97992075,00,0.00,N,5,-15, 20250429,3140,3130,3160,3095,24290,76235455,00,0.00,N,2,10, 20250428,3130,3135,3145,3105,39705,124409315,00,0.00,N,5,-5, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index c4dfae4f6af7..c7505cd49c3c 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 +20250502,24900,24750,25125,24500,61037,1515297975,00,0.00,N,5,-50, 20250430,24950,25800,25800,24850,112491,2837924350,00,0.00,N,5,-850, 20250429,25800,25750,26100,25550,75581,1955868100,00,0.00,N,2,100, 20250428,25700,26700,27100,25600,164662,4317052350,00,0.00,N,5,-650, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index e4f48597de0d..60248f8104f2 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 -20250430,396,396,396,396,0,0,00,0.00,Y,3,0, +20250502,396,396,396,396,0,0,00,0.00,Y,3,0, +20250430,396,396,396,396,0,0,00,0.00,Y,0,0, 20250429,396,396,396,396,0,0,00,0.00,Y,0,0, 20250428,396,396,396,396,0,0,00,0.00,N,0,0, 20250425,396,396,396,396,0,0,00,0.00,N,0,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 680754a4e3d3..a1d7ea1bd9c4 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 +20250502,400,398,407,390,263968,104836018,00,0.00,N,2,2, 20250430,398,394,398,385,225663,87919413,00,0.00,N,2,7, 20250429,391,395,395,390,145593,57098459,00,0.00,N,5,-1, 20250428,392,392,400,388,286643,112498855,00,0.00,N,2,3, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index ea948c68aeb9..28840dffba1a 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 +20250502,34650,34250,35350,34200,87627,3042716475,00,0.00,N,2,150, 20250430,34500,34750,35100,33900,219488,7535956750,00,0.00,N,5,-600, 20250429,35100,34950,35400,34450,122123,4258476950,00,0.00,N,2,250, 20250428,34850,36500,36900,33900,384933,13426459225,00,0.00,N,5,-2050, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 52ef95c3317f..5f5b732ba1ba 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 +20250502,7040,7030,7040,6960,14995,104818790,00,0.00,N,2,10, 20250430,7030,7090,7110,6940,28942,203719830,00,0.00,N,3,0, 20250429,7030,6950,7050,6850,26962,188091660,00,0.00,N,2,70, 20250428,6960,7070,7110,6930,38373,267775790,00,0.00,N,5,-110, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 2c3a78b66d7e..ac4d5360ca51 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 +20250502,1609,1620,1649,1590,254142,409392189,00,0.00,N,5,-8, 20250430,1617,1664,1676,1607,282754,462158207,00,0.00,N,5,-47, 20250429,1664,1677,1693,1658,198727,332725297,00,0.00,N,5,-13, 20250428,1677,1745,1779,1662,554559,940693643,00,0.00,N,5,-68, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 8521890d5ba4..1517b64f13f8 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 +20250502,3005,3300,3500,2945,283739,918620632,00,0.00,N,5,-245, 20250430,3250,3010,3250,2980,128926,407498500,00,0.00,N,2,255, 20250429,2995,3005,3045,2955,24643,73750150,00,0.00,N,2,15, 20250428,2980,3015,3080,2980,20515,62057065,00,0.00,N,5,-10, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 9dbdd04040cf..3a9a0ac0f29b 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 +20250502,6020,7000,7200,6000,196995,1287222565,00,0.00,N,5,-980, 20250430,7000,6920,7040,6900,31936,222425225,00,0.00,N,2,20, 20250429,6980,6970,6980,6880,32171,223011200,00,0.00,N,2,30, 20250428,6950,7090,7110,6890,39632,277475300,00,0.00,N,5,-50, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index e385659b3325..de18931bcb21 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 +20250502,40800,40050,41050,39600,13740,554929500,00,0.00,N,2,700, 20250430,40100,39900,40600,39450,13708,547251050,00,0.00,N,2,500, 20250429,39600,41950,41950,39450,24274,973294525,00,0.00,N,5,-1650, 20250428,41250,41500,42250,40350,15165,625503400,00,0.00,N,5,-250, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index a5bef1ea5855..5fb3872474a3 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 +20250502,20400,20800,20800,19960,59687,1210536530,00,0.00,N,5,-50, 20250430,20450,20650,20800,19970,32956,670185925,00,0.00,N,5,-200, 20250429,20650,20250,20650,19060,185100,3662376235,00,0.00,N,2,650, 20250428,20000,21350,21500,19970,145328,2985113380,00,0.00,N,5,-1500, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 13681a4b77f5..e0f3b13baf37 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 +20250502,10130,10080,10280,9980,64158,651914250,00,0.00,N,2,110, 20250430,10020,10260,10320,9980,116732,1177126720,00,0.00,N,5,-260, 20250429,10280,10380,10480,10220,98160,1015219935,00,0.00,N,5,-70, 20250428,10350,10730,10730,10310,149603,1563380765,00,0.00,N,5,-170, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 681c3515c3ed..ec574ac06812 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 +20250502,4090,4140,4140,4040,176560,722434200,00,0.00,N,5,-25, 20250430,4115,4200,4230,4075,120400,496105402,00,0.00,N,5,-85, 20250429,4200,4120,4250,4115,279025,1172064477,00,0.00,N,2,80, 20250428,4120,4020,4255,4020,443444,1842488892,00,0.00,N,2,100, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index dc07130c9ab2..438a5fb7f629 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 -20250430,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250502,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250430,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250429,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250428,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250425,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index b1928ddcc478..fb147537af61 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 +20250502,3560,3605,3695,3545,467425,1681578210,00,0.00,N,5,-240, 20250430,3800,3540,4240,3520,8189532,32417476623,00,0.00,N,2,265, 20250429,3535,3535,3640,3530,74079,263324578,00,0.00,N,3,0, 20250428,3535,3560,3650,3535,95113,340911735,00,0.00,N,5,-20, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index f71f184deccd..f26d81d7fc9f 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 +20250502,11210,11500,11500,10950,11439,128250340,00,0.00,N,5,-150, 20250430,11360,11550,11550,11290,4714,53604860,00,0.00,N,5,-90, 20250429,11450,11410,11470,11320,6366,72429220,00,0.00,N,2,50, 20250428,11400,11430,11510,11330,9067,103304640,00,0.00,N,5,-30, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 7a47de90e8b0..edcd32f77264 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 +20250502,24900,24800,25250,24725,38843,969227800,00,0.00,N,2,100, 20250430,24800,25700,25700,24700,71900,1796809375,00,0.00,N,5,-700, 20250429,25500,25950,25950,24950,128931,3277148100,00,0.00,N,3,0, 20250428,25500,26750,26750,25400,69750,1793630475,00,0.00,N,5,-1000, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 8b15699b5196..a09330ae04eb 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 +20250502,25500,25800,26400,25450,16477,425303775,00,0.00,N,5,-600, 20250430,26100,26350,27400,25850,24844,662769300,00,0.00,N,3,0, 20250429,26100,26750,27250,25300,39007,1012365650,00,0.00,N,5,-550, 20250428,26650,28100,28500,26550,43148,1174784400,00,0.00,N,5,-1400, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 0213f7b2361e..a7fb1e884d95 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 +20250502,2385,2715,2715,2300,162,398155,00,0.00,N,2,5, 20250430,2380,2600,2600,2205,353,782135,00,0.00,N,2,85, 20250429,2295,2400,2400,2230,455,1016255,00,0.00,N,2,40, 20250428,2255,2250,2290,2185,3170,6982330,00,0.00,N,2,15, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index d50ab7704e3d..13555bf91941 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 +20250502,58900,59700,59800,56700,186968,10924242200,00,0.00,N,5,-400, 20250430,59300,57400,60300,57100,388799,22797096500,00,0.00,N,2,1900, 20250429,57400,56700,57400,56200,92367,5267084300,00,0.00,N,2,700, 20250428,56700,57300,57500,56300,113771,6451138500,00,0.00,N,5,-400, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index cd1b66ed0286..92cefcc1ca1a 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 +20250502,3800,3700,3840,3660,44751,166008760,00,0.00,N,2,115, 20250430,3685,3750,3785,3650,19429,72312940,00,0.00,N,5,-65, 20250429,3750,3835,3835,3700,23696,89121300,00,0.00,N,5,-60, 20250428,3810,3860,3915,3785,32316,123990720,00,0.00,N,5,-35, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 2e74b1adfe62..508b7b689a81 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 +20250502,26400,25950,26700,25650,674823,17743270200,00,0.00,N,2,1200, 20250430,25200,26900,27350,25000,711808,18345186075,00,0.00,N,5,-800, 20250429,26000,24200,26350,24000,1189545,30554191350,00,0.00,N,2,2250, 20250428,23750,24200,24250,23600,286899,6841696050,00,0.00,N,5,-300, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 1bf6330db919..d112a0b4d1f9 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 +20250502,900,999,999,765,703,541738,00,0.00,N,3,0, 20250430,900,900,1000,849,59,51779,00,0.00,N,5,-98, 20250429,998,900,1000,765,403,313818,00,0.00,N,2,98, 20250428,900,900,900,900,0,0,00,0.00,N,3,-135, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index bab9a59b60e8..598dfa3f85a9 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 +20250502,3095,3150,3185,3065,79632,246783975,00,0.00,N,5,-55, 20250430,3150,3150,3225,3060,149648,469709008,00,0.00,N,2,45, 20250429,3105,3060,3150,3060,93007,288444861,00,0.00,N,2,45, 20250428,3060,3175,3280,3060,114858,359320277,00,0.00,N,5,-130, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index fcd7a833c64d..6a474e0ca0b8 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 +20250502,883,901,904,859,69971,62191089,00,0.00,N,5,-8, 20250430,891,891,900,889,59279,52927068,00,0.00,N,2,2, 20250429,889,904,918,889,218656,196334581,00,0.00,N,5,-15, 20250428,904,919,943,901,304096,277308037,00,0.00,N,5,-39, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index eeb0b1c5b4ae..6a7f4a3a540e 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 +20250502,3190,3150,3190,3120,22443,70745070,00,0.00,N,2,5, 20250430,3185,3250,3260,3155,39562,126858015,00,0.00,N,5,-35, 20250429,3220,3235,3260,3155,31153,99750530,00,0.00,N,5,-15, 20250428,3235,3200,3250,3200,48256,155778935,00,0.00,N,5,-5, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 8ed0b8b736a0..6c89a758fc73 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 +20250502,14480,14460,14480,14290,16070,231335000,00,0.00,N,2,30, 20250430,14450,14570,14580,14350,17931,258646090,00,0.00,N,5,-50, 20250429,14500,14410,14620,14220,29642,427409790,00,0.00,N,2,100, 20250428,14400,14500,14550,14230,23012,331509935,00,0.00,N,5,-40, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 608814226e6c..a13377745e45 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 +20250502,1512,1542,1620,1512,536002,845960349,00,0.00,N,5,-23, 20250430,1535,1550,1585,1535,135050,209511750,00,0.00,N,5,-15, 20250429,1550,1546,1566,1543,98746,153352629,00,0.00,N,2,5, 20250428,1545,1561,1589,1529,187012,288930118,00,0.00,N,5,-25, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index a44a92e0935d..4636bb461ff6 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 +20250502,6330,6330,6400,6250,18893,119849200,00,0.00,N,5,-60, 20250430,6390,6400,6410,6160,59273,374465810,00,0.00,N,5,-10, 20250429,6400,6200,6470,6200,58036,369753745,00,0.00,N,2,230, 20250428,6170,6320,6400,6160,48681,304204550,00,0.00,N,5,-60, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 8b551ad65db7..b4d9c536e9d6 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 +20250502,4915,5030,5030,4860,27535,135396169,00,0.00,N,2,10, 20250430,4905,4965,5040,4905,20282,100475375,00,0.00,N,5,-60, 20250429,4965,4995,5030,4875,69623,346171910,00,0.00,N,2,15, 20250428,4950,4875,5010,4855,35324,174878475,00,0.00,N,2,50, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 91b812fcc249..f7b23d6425c8 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 +20250502,8440,8550,8550,8410,14126,119721480,00,0.00,N,5,-80, 20250430,8520,8510,8530,8430,17221,146401615,00,0.00,N,2,20, 20250429,8500,8420,8500,8310,17149,144760220,00,0.00,N,2,20, 20250428,8480,8400,8490,8350,26263,221220015,00,0.00,N,2,30, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index f8ed2597c0e2..6e94b8bc5556 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 +20250502,20400,20200,20400,20000,30057,607610150,00,0.00,N,2,200, 20250430,20200,19620,20250,19510,64016,1270569445,00,0.00,N,2,600, 20250429,19600,19300,19670,19270,28082,547878925,00,0.00,N,2,300, 20250428,19300,19540,19600,19250,22569,437141755,00,0.00,N,5,-240, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index d4d39e614a0b..f1e0e86d79ab 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 +20250502,4210,4245,4260,4035,38638,159370777,00,0.00,N,5,-35, 20250430,4245,4215,4265,4050,48006,198859324,00,0.00,N,2,30, 20250429,4215,4180,4220,4095,17101,71293924,00,0.00,N,2,35, 20250428,4180,4300,4320,4135,45573,191061007,00,0.00,N,5,-125, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 03f5ade28b87..4b1939c700c9 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 +20250502,3630,3675,3760,3600,496902,1819476607,00,0.00,N,5,-140, 20250430,3770,3920,3925,3740,469012,1783027688,00,0.00,N,5,-160, 20250429,3930,4100,4100,3885,535802,2123211033,00,0.00,N,5,-145, 20250428,4075,4145,4290,3900,822717,3356888115,00,0.00,N,2,10, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 7fb35cda6cc6..c3f068e96d97 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 +20250502,93200,91000,93200,89900,1764271,162518573381,00,0.00,N,2,3000, 20250430,90200,88100,90200,87700,1614509,144019688300,00,0.00,N,2,2400, 20250429,87800,87100,88000,86600,1335130,116897519350,00,0.00,N,2,1200, 20250428,86600,87200,87700,86200,623326,54047384850,00,0.00,N,5,-300, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index e985daa3fbd3..b37cca85d6fa 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 +20250502,11200,11100,11250,10930,60826,677286280,00,0.00,N,2,50, 20250430,11150,11120,11260,11040,29852,331586745,00,0.00,N,5,-50, 20250429,11200,11020,11280,11010,36460,406869595,00,0.00,N,2,110, 20250428,11090,11120,11310,11040,50910,569889840,00,0.00,N,5,-50, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 6f453f42162e..c954c4cfaee2 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 +20250502,7720,7700,7860,7620,80823,625622865,00,0.00,N,2,110, 20250430,7610,7900,7920,7260,76637,588917140,00,0.00,N,5,-180, 20250429,7790,7880,7920,7750,63540,497148390,00,0.00,N,5,-90, 20250428,7880,8060,8080,7850,78267,623985875,00,0.00,N,5,-120, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 17643825e24c..6120a722dfca 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 +20250502,6650,6740,6780,6610,53710,359494275,00,0.00,N,5,-90, 20250430,6740,6780,6820,6660,46423,312202355,00,0.00,N,5,-40, 20250429,6780,6810,6880,6720,36983,251660070,00,0.00,N,5,-30, 20250428,6810,6850,7030,6650,65529,450336460,00,0.00,N,5,-30, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 9ec2010ee032..635b37d85ee3 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 +20250502,7730,8330,8340,7730,293793,2318998570,00,0.00,N,5,-300, 20250430,8030,8100,8190,7960,159680,1287369510,00,0.00,N,2,60, 20250429,7970,7900,7980,7770,91507,725100730,00,0.00,N,2,70, 20250428,7900,7910,7990,7810,109545,865956830,00,0.00,N,2,50, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index b9382ad194b0..4e7c38b3513b 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 +20250502,1959,1932,2000,1900,82689,160309314,00,0.00,N,2,4, 20250430,1955,1956,1998,1927,49073,95986681,00,0.00,N,5,-1, 20250429,1956,1905,1968,1870,64188,122266653,00,0.00,N,2,51, 20250428,1905,1979,1979,1880,122999,234108694,00,0.00,N,5,-41, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 3e648d1438d4..6c330df2b83f 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 +20250502,13400,13250,13490,13190,16838,225227280,00,0.00,N,2,80, 20250430,13320,13030,13390,13030,12939,171615725,00,0.00,N,2,150, 20250429,13170,12960,13280,12960,7694,101095950,00,0.00,N,2,80, 20250428,13090,13050,13240,12840,18270,237275110,00,0.00,N,5,-70, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index f5504d4e40fc..b06a4c57153e 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 +20250502,1158,1145,1200,1141,140644,162936262,00,0.00,N,2,15, 20250430,1143,1116,1189,1103,218734,249544248,00,0.00,N,2,27, 20250429,1116,1151,1194,1036,402770,458915640,00,0.00,N,5,-35, 20250428,1151,1222,1222,1147,221428,258632234,00,0.00,N,5,-60, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 6181107004a3..184aae78ac55 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 -20250430,411,411,411,411,0,0,00,0.00,Y,3,0, +20250502,411,411,411,411,0,0,00,0.00,Y,3,0, +20250430,411,411,411,411,0,0,00,0.00,Y,0,0, 20250429,411,411,411,411,0,0,00,0.00,Y,0,0, 20250428,411,411,411,411,0,0,00,0.00,N,0,0, 20250425,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index e2818e97eb7e..902fcc1e793b 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 +20250502,74800,74200,74800,74200,1050,78526700,00,0.00,N,2,600, 20250430,74200,73000,75000,73000,172,12828700,00,0.00,N,5,-400, 20250429,74600,73500,74600,73500,175,12980400,00,0.00,N,2,900, 20250428,73700,75000,75000,73400,62,4581400,00,0.00,N,2,300, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 7f41ae5960b7..b8a7a50efd9e 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 +20250502,15720,15690,16090,15350,3668,57407130,00,0.00,N,2,20, 20250430,15700,16220,16220,15700,8568,136100885,00,0.00,N,5,-530, 20250429,16230,16710,16860,15850,17830,289385580,00,0.00,N,5,-640, 20250428,16870,17320,17670,16860,12906,221882535,00,0.00,N,5,-320, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 81616db85ccc..43b6000514d5 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 +20250502,27400,27000,28050,26350,164137,4483254150,00,0.00,N,2,500, 20250430,26900,26600,27050,26000,113766,3019850400,00,0.00,N,2,450, 20250429,26450,27050,27050,25900,168271,4427601125,00,0.00,N,3,0, 20250428,26450,26950,27150,25950,142875,3814140025,00,0.00,N,5,-50, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 1608a3bebcb3..27e7c42d4636 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 +20250502,4195,4175,4200,4110,27988,116298010,00,0.00,N,2,65, 20250430,4130,4205,4210,4120,50555,209485885,00,0.00,N,5,-80, 20250429,4210,4185,4240,4160,51547,216988662,00,0.00,N,2,25, 20250428,4185,4250,4250,4140,53243,222808122,00,0.00,N,5,-40, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 170818a674a0..bc21f5312fb8 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 +20250502,54700,54700,55200,54000,16891,924484100,00,0.00,N,2,500, 20250430,54200,55000,55100,53500,24855,1345157650,00,0.00,N,5,-600, 20250429,54800,52800,55500,52800,54485,2975149000,00,0.00,N,2,2400, 20250428,52400,53000,53000,52100,30978,1625717250,00,0.00,N,5,-700, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index ef18603da463..be26bffbf747 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 +20250502,19220,19370,19750,19220,22304,431759435,00,0.00,N,5,-150, 20250430,19370,19370,19800,19130,35235,683384815,00,0.00,N,2,160, 20250429,19210,19850,19850,18700,37456,721188240,00,0.00,N,5,-530, 20250428,19740,19700,19880,19330,91060,1788390755,00,0.00,N,2,390, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index d4f4a76005c6..a3cf00ce2997 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 +20250502,34100,35000,35250,33800,199812,6869934150,00,0.00,N,5,-150, 20250430,34250,34650,34700,33550,113552,3863998300,00,0.00,N,5,-500, 20250429,34750,34350,34950,34000,136679,4707600675,00,0.00,N,2,400, 20250428,34350,34650,34750,33850,127183,4353042525,00,0.00,N,5,-550, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index a9f3b60d0d8b..b4a19f789e19 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 +20250502,29150,29400,29400,28700,10702,309347700,00,0.00,N,2,250, 20250430,28900,29550,29550,28900,9677,281737875,00,0.00,N,5,-600, 20250429,29500,29200,29500,29000,7599,222373050,00,0.00,N,2,300, 20250428,29200,28800,29500,28800,15550,453462700,00,0.00,N,5,-200, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index a537e2a5e2bc..95c037419cff 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 +20250502,13220,13330,13410,13170,125157,1662260510,00,0.00,N,5,-160, 20250430,13380,13720,13740,13270,224668,3009332040,00,0.00,N,5,-300, 20250429,13680,13310,13720,13300,239738,3249777425,00,0.00,N,2,330, 20250428,13350,13670,13790,13310,190125,2567811530,00,0.00,N,5,-110, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 486d9b9b5f90..70265de98afe 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 +20250502,1010,1001,1021,968,565574,562047784,00,0.00,N,2,5, 20250430,1005,1032,1035,961,763858,766964843,00,0.00,N,5,-26, 20250429,1031,1090,1112,1020,925282,976759426,00,0.00,N,5,-62, 20250428,1093,1150,1150,1080,813230,900938621,00,0.00,N,5,-89, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 36b99d1a9c7b..6a8f6f5b750d 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 +20250502,8410,8710,8790,8410,51021,436313050,00,0.00,N,5,-290, 20250430,8700,8960,9140,8300,59452,515469990,00,0.00,N,5,-310, 20250429,9010,8920,9400,8920,96565,885845675,00,0.00,N,2,100, 20250428,8910,8850,9110,8800,66995,598962105,00,0.00,N,2,60, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index c6e32a9d31b9..930d6dd407bb 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 +20250502,3765,3765,3775,3725,181612,682271961,00,0.00,N,2,40, 20250430,3725,3770,3795,3710,195964,733090017,00,0.00,N,5,-65, 20250429,3790,3780,3805,3760,196133,742520819,00,0.00,N,2,30, 20250428,3760,3775,3795,3755,234120,882453798,00,0.00,N,5,-15, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 5277b8344f03..ac93b3dbccde 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 +20250502,6980,6920,7040,6830,7697,53426100,00,0.00,N,2,20, 20250430,6960,6890,7040,6780,6987,48180040,00,0.00,N,3,0, 20250429,6960,6840,7000,6810,6685,46046460,00,0.00,N,2,100, 20250428,6860,6840,7000,6830,11921,82236740,00,0.00,N,5,-40, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index be4c6dc197d9..a0252afb52fc 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 +20250502,5150,4980,5300,4835,42934,217637695,00,0.00,N,2,170, 20250430,4980,5090,5310,4935,46467,235329310,00,0.00,N,5,-110, 20250429,5090,5270,5540,5090,87620,462910310,00,0.00,N,5,-150, 20250428,5240,4835,5300,4685,226632,1150646835,00,0.00,N,2,405, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 38d2b8a5f669..00db54fad9e4 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 +20250502,2330,2325,2410,2325,17691,41802826,00,0.00,N,5,-30, 20250430,2360,2390,2405,2350,22762,54001837,00,0.00,N,5,-30, 20250429,2390,2420,2435,2380,22639,54299055,00,0.00,N,5,-5, 20250428,2395,2405,2440,2385,26213,63009925,00,0.00,N,5,-15, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 793f602f3e4b..241dcbc90f1c 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 +20250502,7860,7820,7920,7800,1410,11056180,00,0.00,N,2,50, 20250430,7810,7850,7890,7790,606,4729090,00,0.00,N,5,-70, 20250429,7880,7820,8040,7810,2306,18116770,00,0.00,N,5,-20, 20250428,7900,8000,8050,7890,5961,47794170,00,0.00,N,5,-90, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index c0710c523ff6..352202637059 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 +20250502,367,372,378,364,448889,165499443,00,0.00,N,5,-3, 20250430,370,382,382,367,163735,60975118,00,0.00,N,5,-8, 20250429,378,374,378,370,216751,80857936,00,0.00,N,3,0, 20250428,378,396,396,371,601551,227934020,00,0.00,N,5,-18, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index b81718a37e39..5339fe6aab11 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 +20250502,2400,2360,2595,2300,65891,160106525,00,0.00,N,2,60, 20250430,2340,2380,2395,2340,18637,44038245,00,0.00,N,5,-20, 20250429,2360,2480,2480,2340,29722,71313390,00,0.00,N,5,-15, 20250428,2375,2465,2485,2375,41482,100241520,00,0.00,N,5,-90, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index aeebe370f186..55e9f37cff8d 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 +20250502,4500,4445,4540,4415,2560,11497110,00,0.00,N,2,5, 20250430,4495,4510,4510,4430,2018,9053640,00,0.00,N,5,-15, 20250429,4510,4475,4510,4475,5009,22498120,00,0.00,N,2,35, 20250428,4475,4465,4490,4445,9864,44091480,00,0.00,N,2,15, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 02c3293e28aa..8a2abdd7a674 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 +20250502,12810,12780,12920,12620,28555,365491790,00,0.00,N,2,60, 20250430,12750,13110,13110,12590,71414,909061980,00,0.00,N,5,-350, 20250429,13100,13090,13190,13000,36909,483051370,00,0.00,N,2,130, 20250428,12970,13600,13610,12910,79337,1044498655,00,0.00,N,5,-630, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 0ce08e8fdac6..ef5592a9c8b8 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 +20250502,8350,8270,8430,8220,21348,177711140,00,0.00,N,2,80, 20250430,8270,8160,8280,8110,18538,152617980,00,0.00,N,2,120, 20250429,8150,8160,8180,8100,3818,31099520,00,0.00,N,3,0, 20250428,8150,8160,8210,8120,10895,89084760,00,0.00,N,5,-10, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 4485e5a373b9..a12d84db920a 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 +20250502,16680,16610,16830,16500,6707,111996340,00,0.00,N,5,-100, 20250430,16780,16810,16930,16600,6032,100902680,00,0.00,N,5,-20, 20250429,16800,16720,16900,16560,3422,57380900,00,0.00,N,2,100, 20250428,16700,16800,17000,16580,5957,100091375,00,0.00,N,5,-100, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 64d801b64a84..7e0e6c963b16 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 +20250502,5290,5370,5370,5220,1002,5325640,00,0.00,N,5,-10, 20250430,5300,5160,5330,5100,3766,19685920,00,0.00,N,2,90, 20250429,5210,5240,5280,5170,8925,46546785,00,0.00,N,5,-30, 20250428,5240,5270,5270,5110,6027,31464510,00,0.00,N,2,70, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 55f78132e4a8..4d6f39485442 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 +20250502,47500,46400,47650,46400,39657,1874682875,00,0.00,N,2,150, 20250430,47350,46200,47750,46100,25954,1225381850,00,0.00,N,3,0, 20250429,47350,46650,47900,46350,17314,821700425,00,0.00,N,2,800, 20250428,46550,46500,47150,46200,23049,1073699050,00,0.00,N,5,-650, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 480050f61b95..5c031f383eed 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 -20250430,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250502,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250430,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250429,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250428,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250425,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 1a89ba956170..fb8df7675385 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 +20250502,23650,28500,30600,23500,821856,21761042400,00,0.00,N,5,-5000, 20250430,28650,28300,28700,28200,72468,2060086700,00,0.00,N,2,400, 20250429,28250,28200,28550,28050,67111,1898180600,00,0.00,N,2,50, 20250428,28200,28500,28900,28150,68120,1936830375,00,0.00,N,5,-200, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 1eb36eb92ae7..8cbf51bfb763 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 +20250502,1109,1299,1299,1109,5914,6826521,00,0.00,N,5,-39, 20250430,1148,1160,1260,1148,1956,2260868,00,0.00,N,5,-12, 20250429,1160,1146,1200,1145,3036,3488581,00,0.00,N,2,10, 20250428,1150,1198,1198,1149,299,344644,00,0.00,N,5,-13, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index ce092e995fa3..f28e280e95b0 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 +20250502,21050,21050,21550,20600,61217,1292455475,00,0.00,N,5,-50, 20250430,21100,21400,21450,20600,61284,1291779175,00,0.00,N,2,150, 20250429,20950,20900,21650,20050,119608,2506017825,00,0.00,N,5,-100, 20250428,21050,22350,22400,21000,64216,1386641800,00,0.00,N,5,-1450, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index d833cc0a28ae..e34b01b4b8dd 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 +20250502,38300,37650,38350,36400,173793,6560914425,00,0.00,N,5,-500, 20250430,38800,38800,39000,38400,148714,5750533975,00,0.00,N,2,300, 20250429,38500,38200,39000,37950,135455,5230469875,00,0.00,N,2,500, 20250428,38000,38800,38800,37950,99674,3812561425,00,0.00,N,5,-100, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 75f787103c84..2129787c3a18 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 +20250502,1415,1371,1490,1351,2569011,3665570370,00,0.00,N,5,-161, 20250430,1576,1506,1676,1496,5787888,9208271831,00,0.00,N,2,117, 20250429,1459,1455,1468,1387,839528,1202228626,00,0.00,N,2,18, 20250428,1441,1544,1580,1430,1297897,1919278393,00,0.00,N,5,-74, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 7a3ee3ac618a..f565c22608fd 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 +20250502,12140,12110,12210,12060,97672,1186926935,00,0.00,N,5,-10, 20250430,12150,12060,12290,12030,109772,1335711315,00,0.00,N,2,20, 20250429,12130,12190,12200,12070,78324,949196210,00,0.00,N,2,30, 20250428,12100,11910,12140,11910,131085,1584877915,00,0.00,N,2,100, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index e5af5d0decc0..6889c543680c 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 +20250502,7050,6970,7090,6870,30910,216396800,00,0.00,N,5,-50, 20250430,7100,7260,7290,6950,38238,270542560,00,0.00,N,5,-220, 20250429,7320,7330,7440,7190,19760,143915710,00,0.00,N,3,0, 20250428,7320,7490,7530,7260,41571,307681150,00,0.00,N,5,-70, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 8a60e00f5e3e..054eeca2cdef 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 +20250502,1641,1619,1670,1597,47492,78049465,00,0.00,N,2,22, 20250430,1619,1599,1630,1590,18291,29314719,00,0.00,N,2,17, 20250429,1602,1588,1625,1513,25737,41521613,00,0.00,N,2,4, 20250428,1598,1613,1613,1592,17599,28148581,00,0.00,N,5,-15, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index b61ef354d3d4..f2360cde369d 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 +20250502,500,497,500,490,41925,20792216,00,0.00,N,2,3, 20250430,497,500,501,490,86602,42970199,00,0.00,N,5,-3, 20250429,500,497,509,491,64634,32194887,00,0.00,N,2,3, 20250428,497,503,509,497,44962,22521269,00,0.00,N,5,-12, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 54b67eaf3c2a..7726ad0547c0 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 +20250502,7780,7810,7810,7645,71405,552746375,00,0.00,N,2,60, 20250430,7720,7810,7950,7700,115741,906173850,00,0.00,N,5,-130, 20250429,7850,7610,7910,7610,94982,744214115,00,0.00,N,2,180, 20250428,7670,7960,7960,7620,181414,1395006280,00,0.00,N,5,-290, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 3c1be8ba9f6c..c19216dfe0e7 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 +20250502,21850,21000,22350,20950,177002,3878569500,00,0.00,N,2,1000, 20250430,20850,21150,21500,20700,72798,1531124375,00,0.00,N,3,0, 20250429,20850,20750,21150,20550,95180,1986753675,00,0.00,N,2,200, 20250428,20650,20700,20800,20300,68386,1409261000,00,0.00,N,5,-200, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index b5a83120791b..518eb09d2a83 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,2780,2780,2780,2780,1,2780,00,0.00,N,5,-10, +20250502,2720,2780,2780,2780,0,0,00,0.00,Y,5,-60, +20250430,2780,2780,2780,2780,1,2780,00,0.00,Y,5,-10, 20250429,2790,2790,2790,2790,1,2790,00,0.00,N,2,5, 20250428,2785,2785,2785,2785,1,2785,00,0.00,N,5,-5, 20250425,2790,2790,2790,2790,1,2790,00,0.00,N,2,100, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 8bfa24088c34..e46b27ae671d 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 +20250502,1096,1117,1117,1095,46132,50850967,00,0.00,N,5,-22, 20250430,1118,1140,1145,1100,122644,136886656,00,0.00,N,5,-19, 20250429,1137,1218,1219,1100,234484,271676949,00,0.00,N,5,-81, 20250428,1218,1255,1269,1207,119893,146087497,00,0.00,N,5,-34, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index f7e0a64010ba..f6f851a8991b 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 +20250502,9420,9490,10000,9150,258445,2474866745,00,0.00,N,5,-80, 20250430,9500,9640,9900,9200,229830,2190751435,00,0.00,N,5,-140, 20250429,9640,10170,10600,9530,311381,3091045300,00,0.00,N,5,-530, 20250428,10170,10190,10420,10000,174024,1780412365,00,0.00,N,5,-30, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 62450f8805c0..6c3060ff5983 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 +20250502,32200,31800,32600,31300,13784,441855300,00,0.00,N,2,750, 20250430,31450,31600,33050,31250,25540,817813375,00,0.00,N,2,400, 20250429,31050,32600,32750,31050,10966,348094800,00,0.00,N,5,-1550, 20250428,32600,31500,32950,31500,6158,199561350,00,0.00,N,2,900, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index ac441367a238..ac859bdd2797 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 +20250502,6900,6910,6950,6790,48788,335869425,00,0.00,N,2,20, 20250430,6880,7020,7020,6850,86064,596155570,00,0.00,N,5,-140, 20250429,7020,7220,7240,7010,221033,1578442685,00,0.00,N,5,-80, 20250428,7100,7200,7210,6970,237336,1680341840,00,0.00,N,2,190, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index f9f842d3024e..7aafdf63a991 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 +20250502,8000,7510,8060,7490,313906,2465299230,00,0.00,N,2,450, 20250430,7550,7620,7780,7530,300495,2292854000,00,0.00,N,5,-70, 20250429,7620,7620,7800,7580,201369,1546062105,00,0.00,N,5,-10, 20250428,7630,7670,7740,7560,180183,1376081315,00,0.00,N,5,-80, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index ce6dd72cb320..32cbd2cca670 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 +20250502,621,615,625,608,42065,25971307,00,0.00,N,2,6, 20250430,615,618,622,612,47085,28909737,00,0.00,N,5,-3, 20250429,618,622,635,615,93977,58125243,00,0.00,N,5,-10, 20250428,628,635,638,615,93804,58590832,00,0.00,N,5,-7, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 3d5140f1c571..f739b834a961 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 +20250502,10560,10730,10835,10540,95736,1019370010,00,0.00,N,5,-210, 20250430,10770,11150,11150,10760,141069,1533329705,00,0.00,N,5,-410, 20250429,11180,11640,11780,11160,288908,3284312645,00,0.00,N,5,-210, 20250428,11390,11770,11850,11260,607119,7030058155,00,0.00,N,2,240, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index b0529c17f40a..ff3b3564a3e5 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 +20250502,322,320,332,314,106628,34161267,00,0.00,N,2,5, 20250430,317,335,341,317,175554,57799904,00,0.00,N,5,-14, 20250429,331,335,345,322,440961,146984944,00,0.00,N,5,-4, 20250428,335,320,342,312,535795,177678010,00,0.00,N,2,22, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index d6e922e0c747..a9ffd1adea78 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 +20250502,2480,2565,2590,2455,26400,66978595,00,0.00,N,5,-80, 20250430,2560,2515,2565,2510,32882,83294420,00,0.00,N,2,50, 20250429,2510,2475,2520,2475,17593,44155275,00,0.00,N,2,35, 20250428,2475,2480,2490,2455,15146,37413950,00,0.00,N,5,-5, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index b3c705bd96b4..90d5d184a2e5 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 +20250502,1626,1723,1723,1625,157435,260099123,00,0.00,N,5,-97, 20250430,1723,1699,1859,1657,1069477,1893498726,00,0.00,N,2,69, 20250429,1654,1630,1698,1610,159895,262152840,00,0.00,N,2,16, 20250428,1638,1607,1653,1599,172807,281974974,00,0.00,N,2,31, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 841710258da8..ce07cc2a8106 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 +20250502,1275,1275,1275,1275,100,127500,00,0.00,N,4,-225, 20250430,1500,1500,1500,1500,31,46500,00,0.00,N,5,-140, 20250429,1640,1214,1640,1214,72,87834,00,0.00,N,2,212, 20250428,1428,1100,1430,1100,200,252820,00,0.00,N,2,134, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 820119751ca0..32e6adcfda62 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 +20250502,7770,7830,7860,7750,21271,165971010,00,0.00,N,2,10, 20250430,7760,7770,7840,7670,17764,137716925,00,0.00,N,5,-80, 20250429,7840,7750,7840,7680,16490,127953825,00,0.00,N,2,110, 20250428,7730,7840,7860,7730,24855,194323210,00,0.00,N,5,-80, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 6436b0dbbd50..db86bebc9c4a 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 +20250502,817,817,842,817,55966,45963336,00,0.00,N,5,-10, 20250430,827,828,852,817,27744,22898951,00,0.00,N,5,-1, 20250429,828,857,875,804,77384,64316910,00,0.00,N,5,-6, 20250428,834,851,862,833,80949,67885797,00,0.00,N,5,-17, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index cf38983c09b3..08bc09e63ec7 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 +20250502,11170,10930,11220,10700,158974,1757886435,00,0.00,N,2,220, 20250430,10950,11350,11360,10870,230900,2549054605,00,0.00,N,5,-390, 20250429,11340,11370,11450,11180,153059,1728825170,00,0.00,N,2,50, 20250428,11290,11610,11610,11240,260603,2951746315,00,0.00,N,5,-350, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 4aa2e100b2e6..afc7ad9b6c9f 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 +20250502,315,320,321,315,415570,131615620,00,0.00,N,5,-5, 20250430,320,326,326,320,404402,130345829,00,0.00,N,5,-7, 20250429,327,326,332,324,335298,109587570,00,0.00,N,2,1, 20250428,326,330,331,324,480286,156856834,00,0.00,N,5,-4, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 9ef5aadcfe77..53353671df1f 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 +20250502,8460,8540,8610,8440,30972,263778445,00,0.00,N,5,-90, 20250430,8550,8730,8830,8540,67138,577820025,00,0.00,N,5,-240, 20250429,8790,8770,8850,8680,41100,360602510,00,0.00,N,2,80, 20250428,8710,8920,9020,8700,90428,801027860,00,0.00,N,5,-60, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index c2e4843d1fe7..e1a7f5f3c1c9 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 +20250502,3950,3185,3950,3180,12429031,45416302851,00,0.00,N,1,910, 20250430,3040,3240,3240,3005,551253,1694077051,00,0.00,N,5,-180, 20250429,3220,3500,3600,3115,727955,2365481180,00,0.00,N,5,-145, 20250428,3365,3200,3370,3150,768663,2524615065,00,0.00,N,2,205, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 87fda2aabb6b..e0c38b873812 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 -20250430,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250502,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250430,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250429,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250428,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250425,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index e35f4061b643..5db09669b86f 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 -20250430,459,459,459,459,0,0,00,0.00,Y,3,0, +20250502,459,459,459,459,0,0,00,0.00,Y,3,0, +20250430,459,459,459,459,0,0,00,0.00,Y,0,0, 20250429,459,459,459,459,0,0,00,0.00,Y,0,0, 20250428,459,459,459,459,0,0,00,0.00,N,0,0, 20250425,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index d541dfc702c6..b8de057cc9d9 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 +20250502,5660,5810,5850,5660,99705,572447450,00,0.00,N,5,-100, 20250430,5760,5670,5760,5580,149710,846096140,00,0.00,N,2,60, 20250429,5700,5640,5760,5620,102989,586017165,00,0.00,N,2,60, 20250428,5640,5870,5870,5640,112219,641725230,00,0.00,N,5,-200, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 82b245fe9172..03ad5baf4ee8 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 +20250502,23000,22900,23200,22000,283653,6448982350,00,0.00,N,2,300, 20250430,22700,23350,23950,22150,277499,6349132075,00,0.00,N,5,-400, 20250429,23100,23300,24000,22900,404957,9517094125,00,0.00,N,2,400, 20250428,22700,22250,23000,21850,288915,6519207225,00,0.00,N,2,450, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 59a05a206c4f..a2a82ceca743 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 +20250502,97600,98500,99600,97600,2087,205354400,00,0.00,N,5,-1400, 20250430,99000,98300,99600,98000,1983,195511150,00,0.00,N,2,700, 20250429,98300,97800,99500,97200,6330,624060100,00,0.00,N,2,200, 20250428,98100,102600,103000,97600,5406,539923250,00,0.00,N,5,-2600, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 262a59d5394e..694bf1f9d550 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 +20250502,30200,29900,30200,29500,53559,1603677550,00,0.00,N,2,50, 20250430,30150,30600,30800,29950,69612,2103494450,00,0.00,N,5,-500, 20250429,30650,30300,31000,30300,50931,1565510275,00,0.00,N,2,250, 20250428,30400,30150,30800,30150,51190,1559255325,00,0.00,N,2,100, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index cc5b6f2ffa38..f29158b60c1a 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 +20250502,12600,12600,12690,12560,10862,136925280,00,0.00,N,3,0, 20250430,12600,12860,12860,12600,7471,94796960,00,0.00,N,5,-260, 20250429,12860,12890,12890,12790,2607,33435480,00,0.00,N,2,70, 20250428,12790,13000,13000,12750,3706,47581710,00,0.00,N,5,-220, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 58e4a4f5bc8a..40198acc9343 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 +20250502,685,685,685,685,1,685,00,0.00,N,5,-1, 20250430,686,690,690,686,2212,1517472,00,0.00,N,4,-120, 20250429,806,806,806,806,2,1612,00,0.00,N,2,76, 20250428,730,730,730,650,2240,1456480,00,0.00,N,3,0, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index a30fec02e1a8..e67a7fe329b5 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 +20250502,4700,4670,4730,4650,55623,260469510,00,0.00,N,2,30, 20250430,4670,4660,4740,4650,69791,327810425,00,0.00,N,2,15, 20250429,4655,4635,4695,4602,71441,332494734,00,0.00,N,2,20, 20250428,4635,4660,4700,4615,44746,208289650,00,0.00,N,5,-30, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 9c60b74b94c5..34c641c7ccee 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 +20250502,54200,53900,54800,52600,29667,1604783300,00,0.00,N,2,300, 20250430,53900,55400,55600,53500,38786,2104484850,00,0.00,N,5,-1500, 20250429,55400,55800,56300,54900,24099,1341862250,00,0.00,N,5,-200, 20250428,55600,56500,57800,55400,43028,2425753000,00,0.00,N,3,0, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 6ca46890469b..f6bfcccc8aa5 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 -20250430,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250502,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250430,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250429,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250428,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250425,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index cc5ded23488d..c6f07ab817de 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 +20250502,1293,1200,1350,1180,491133,625133704,00,0.00,N,5,-132, 20250430,1425,1357,1480,1357,722564,1031167912,00,0.00,N,2,73, 20250429,1352,1350,1374,1315,220060,295490324,00,0.00,N,2,2, 20250428,1350,1444,1530,1340,370157,520057445,00,0.00,N,5,-87, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 034c5d619adb..3d4c631d835d 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 +20250502,1671,1747,1747,1637,32123,53978523,00,0.00,N,5,-76, 20250430,1747,1941,1941,1711,59451,107514342,00,0.00,N,5,-194, 20250429,1941,1942,1980,1929,52382,102530532,00,0.00,N,5,-11, 20250428,1952,1988,1988,1916,63806,124357088,00,0.00,N,5,-17, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 002c67316bfd..0290a463b28b 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 +20250502,5460,5550,5550,5440,9085,49610240,00,0.00,N,5,-90, 20250430,5550,5600,5630,5500,4134,22829860,00,0.00,N,5,-50, 20250429,5600,5510,5610,5490,12262,67971920,00,0.00,N,2,50, 20250428,5550,5580,5600,5520,4685,26107105,00,0.00,N,5,-20, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 2fffb4274e14..ca9eed921e8d 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 +20250502,1147,1161,1161,1146,35306,40582627,00,0.00,N,5,-14, 20250430,1161,1161,1170,1141,29710,34274736,00,0.00,N,2,2, 20250429,1159,1159,1165,1151,32056,37051582,00,0.00,N,2,1, 20250428,1158,1153,1159,1145,24708,28430009,00,0.00,N,2,5, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index ca85482dce60..8c89095e7fbe 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 +20250502,4020,4000,4080,3965,123628,498387494,00,0.00,N,2,20, 20250430,4000,4065,4065,3915,185451,737190662,00,0.00,N,5,-40, 20250429,4040,4095,4155,4035,236194,964688627,00,0.00,N,5,-25, 20250428,4065,3950,4150,3915,386304,1566009605,00,0.00,N,2,155, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 63b497a7918a..67a1d090588c 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 +20250502,16800,17040,17190,16690,78448,1327838985,00,0.00,N,2,30, 20250430,16770,18000,18200,16760,111776,1919637240,00,0.00,N,5,-900, 20250429,17670,16760,17920,16500,230627,3999239350,00,0.00,N,2,550, 20250428,17120,19460,19690,16680,491273,8733525680,00,0.00,N,2,390, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 75c431f518d9..8e4105d65d2a 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 +20250502,1939,1959,1960,1915,14063,27109814,00,0.00,N,2,11, 20250430,1928,1916,1970,1913,15401,29592675,00,0.00,N,2,7, 20250429,1921,1908,1940,1908,6282,12084294,00,0.00,N,5,-7, 20250428,1928,1916,1928,1900,29766,56948733,00,0.00,N,2,12, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 4d8783ec58a9..da06ef5531eb 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 +20250502,1395,1495,1495,1356,15281,21326805,00,0.00,N,5,-87, 20250430,1482,1497,1497,1313,397,521794,00,0.00,N,2,83, 20250429,1399,1399,1491,1270,107,154833,00,0.00,N,2,97, 20250428,1302,1268,1398,1268,8140,10881038,00,0.00,N,5,-47, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 1430bd7fe27a..4db1b367a50c 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 +20250502,67700,68400,68900,66900,158766,10758531900,00,0.00,N,2,600, 20250430,67100,67400,68400,66500,215800,14506077900,00,0.00,N,2,100, 20250429,67000,65100,67500,64600,260510,17286281000,00,0.00,N,2,2600, 20250428,64400,63700,65300,62400,162773,10404075600,00,0.00,N,2,900, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index ad973972731a..6a03a2103332 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 +20250502,8000,7920,8010,7910,39751,317646235,00,0.00,N,2,60, 20250430,7940,7990,8000,7940,33071,263179350,00,0.00,N,5,-50, 20250429,7990,7960,7990,7910,18986,151274425,00,0.00,N,2,30, 20250428,7960,7920,7960,7920,25168,199741660,00,0.00,N,2,10, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 60b8fbd3107b..52e4651f6a32 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 +20250502,6890,6840,6900,6820,49703,341391930,00,0.00,N,2,50, 20250430,6840,6860,6890,6760,60866,414855740,00,0.00,N,3,0, 20250429,6840,6780,6870,6780,57054,390050845,00,0.00,N,2,60, 20250428,6780,6760,6830,6750,85278,579622255,00,0.00,N,2,20, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index bf4c9286c8ff..3be7061c192c 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 +20250502,1095,1160,1160,1090,376430,422038225,00,0.00,N,5,-65, 20250430,1160,1135,1176,1135,303017,348295965,00,0.00,N,2,4, 20250429,1156,1100,1190,1100,938009,1081059404,00,0.00,N,2,56, 20250428,1100,1105,1158,1085,838499,935045276,00,0.00,N,2,14, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index a6da3a5c6b3c..46357f6a7b23 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 +20250502,2255,2335,2335,2245,137699,312986800,00,0.00,N,5,-75, 20250430,2330,2385,2390,2295,96612,225218507,00,0.00,N,5,-55, 20250429,2385,2345,2405,2345,120956,287190883,00,0.00,N,2,60, 20250428,2325,2400,2405,2320,188514,443720540,00,0.00,N,5,-75, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index a6fbb80850a8..5d84dcabe953 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 +20250502,24500,24600,25800,24300,77460,1934123775,00,0.00,N,2,50, 20250430,24450,25500,25500,23800,87724,2146570525,00,0.00,N,5,-500, 20250429,24950,22950,25050,22950,238606,5862489050,00,0.00,N,2,1850, 20250428,23100,21500,23600,21000,197103,4428212000,00,0.00,N,5,-50, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index d45b5101f1e2..97337891b34a 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 +20250502,4600,4670,4670,4500,73923,339226640,00,0.00,N,5,-70, 20250430,4670,4765,4765,4600,65031,304098210,00,0.00,N,5,-20, 20250429,4690,4745,4755,4650,127953,598696020,00,0.00,N,2,30, 20250428,4660,4785,4790,4635,76571,357553106,00,0.00,N,5,-70, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index ed5eb18d82e6..2e44840b0e34 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 +20250502,6540,6940,7100,6400,71000,480788160,00,0.00,N,5,-400, 20250430,6940,6950,6960,6850,15535,107330400,00,0.00,N,2,30, 20250429,6910,6870,6940,6750,18793,128983120,00,0.00,N,2,40, 20250428,6870,6820,6910,6740,8421,57545050,00,0.00,N,2,50, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index d3e1854c2c96..8ec5c2763fbe 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 +20250502,2520,2505,2520,2490,36803,92170175,00,0.00,N,2,30, 20250430,2490,2525,2555,2485,29237,73276941,00,0.00,N,5,-35, 20250429,2525,2510,2530,2490,23914,60035161,00,0.00,N,2,10, 20250428,2515,2520,2530,2500,25543,64157315,00,0.00,N,3,0, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index c60ce400cab6..82ca59a9aa59 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 +20250502,7200,7080,7200,6990,134020,955019525,00,0.00,N,2,150, 20250430,7050,7000,7190,6950,219138,1548463680,00,0.00,N,2,140, 20250429,6910,6900,6950,6860,41868,289217540,00,0.00,N,2,50, 20250428,6860,7020,7020,6860,32160,221847150,00,0.00,N,5,-90, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index dc4aa11e9055..8e125f83ccde 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 +20250502,3055,3055,3080,3050,15106,46307132,00,0.00,N,3,0, 20250430,3055,3075,3110,3050,30715,94705950,00,0.00,N,5,-20, 20250429,3075,3065,3085,3035,23500,71881112,00,0.00,N,2,10, 20250428,3065,3085,3090,3050,31284,96024165,00,0.00,N,5,-20, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 1aed8b58af17..bbb42ba4c410 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 +20250502,1504,1521,1559,1504,10317,15678329,00,0.00,N,5,-17, 20250430,1521,1532,1555,1516,6344,9706198,00,0.00,N,5,-4, 20250429,1525,1599,1600,1525,13098,20269303,00,0.00,N,5,-14, 20250428,1539,1596,1600,1500,10496,16155841,00,0.00,N,2,27, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 36e29dac883c..1640362b9ea5 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 +20250502,1028,1031,1082,1028,59415,61952601,00,0.00,N,5,-3, 20250430,1031,1077,1077,1030,17460,18014849,00,0.00,N,5,-11, 20250429,1042,1059,1061,1040,24807,25945471,00,0.00,N,5,-17, 20250428,1059,1087,1090,1032,18775,19765426,00,0.00,N,5,-28, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 5fd9de0cf374..ebd937f544f2 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 +20250502,19480,19350,19610,19350,20260,394101710,00,0.00,N,2,40, 20250430,19440,19810,19820,19290,34178,664152450,00,0.00,N,5,-360, 20250429,19800,19950,19950,19650,21891,433609970,00,0.00,N,5,-50, 20250428,19850,19980,20100,19720,25096,499090630,00,0.00,N,5,-120, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 44054f153dbc..b6cdc7432fa1 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 +20250502,2340,2345,2380,2325,159774,374432475,00,0.00,N,2,10, 20250430,2330,2365,2370,2330,140215,330090069,00,0.00,N,5,-35, 20250429,2365,2330,2365,2295,137640,321339457,00,0.00,N,2,40, 20250428,2325,2320,2325,2300,71470,165508570,00,0.00,N,2,10, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 7a80dbcef193..f2de8c6769f5 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 +20250502,6440,6730,6730,6370,245967,1596088040,00,0.00,N,5,-300, 20250430,6740,6590,6900,6550,468410,3164939455,00,0.00,N,2,220, 20250429,6520,6300,6530,6190,178901,1137241665,00,0.00,N,2,280, 20250428,6240,6410,6480,6220,214461,1355680380,00,0.00,N,5,-170, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 292f31251789..7088dab2c56d 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 +20250502,2860,2855,2930,2835,106453,305050880,00,0.00,N,2,5, 20250430,2855,2875,2885,2850,86721,248173351,00,0.00,N,5,-20, 20250429,2875,2880,2900,2870,77929,224632777,00,0.00,N,5,-5, 20250428,2880,2895,2910,2875,88195,254778407,00,0.00,N,5,-15, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 7397964d65bb..da8a256f0bc8 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 +20250502,5720,5670,5780,5630,25662,146292260,00,0.00,N,5,-60, 20250430,5780,5940,5940,5680,32269,185254845,00,0.00,N,5,-100, 20250429,5880,5920,5920,5810,33000,193389480,00,0.00,N,2,30, 20250428,5850,5980,5980,5770,64291,378452610,00,0.00,N,5,-80, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 30144c20ef9c..6e9a69ea6612 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 +20250502,24550,25000,25150,24350,13763,339924625,00,0.00,N,5,-450, 20250430,25000,26200,26200,25000,12788,322762675,00,0.00,N,5,-800, 20250429,25800,25950,26650,25700,21755,565374600,00,0.00,N,5,-100, 20250428,25900,25750,26350,25525,13944,362542750,00,0.00,N,2,100, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index a976593bfc87..ac1590d7196e 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 +20250502,2850,2870,2900,2835,42977,122836050,00,0.00,N,5,-20, 20250430,2870,2870,2885,2830,44849,127683393,00,0.00,N,2,5, 20250429,2865,2840,2890,2805,112724,321712955,00,0.00,N,2,40, 20250428,2825,2835,2865,2800,137784,388618100,00,0.00,N,5,-35, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 9c712a8499d7..103369c15323 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 +20250502,2945,2890,2945,2875,45838,133128665,00,0.00,N,2,10, 20250430,2935,3090,3090,2900,69792,207417092,00,0.00,N,5,-20, 20250429,2955,2920,2970,2890,35900,105184815,00,0.00,N,2,10, 20250428,2945,2950,3020,2885,61749,181157985,00,0.00,N,5,-5, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index a79fd8499470..5635533b4df1 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 +20250502,1227,1290,1291,1221,549828,689449667,00,0.00,N,5,-58, 20250430,1285,1317,1329,1278,383491,493700441,00,0.00,N,5,-30, 20250429,1315,1296,1367,1287,501174,664612387,00,0.00,N,2,17, 20250428,1298,1322,1323,1267,418377,540182472,00,0.00,N,5,-24, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 7a18b1b5a936..e610b5481880 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 +20250502,15830,15800,15900,15550,44091,697321180,00,0.00,N,3,0, 20250430,15830,16220,16360,15650,76342,1210831245,00,0.00,N,5,-510, 20250429,16340,16170,16400,16150,39027,636488900,00,0.00,N,2,170, 20250428,16170,16300,16500,16050,81382,1326989925,00,0.00,N,2,60, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index c825c82b3375..a7b6d138c4f7 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 +20250502,19620,20050,20100,19550,14886,293592640,00,0.00,N,5,-200, 20250430,19820,19930,19990,19740,11769,233680700,00,0.00,N,5,-70, 20250429,19890,19580,19890,19580,11459,226763900,00,0.00,N,2,160, 20250428,19730,19770,19830,19620,9139,180620380,00,0.00,N,3,0, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 529962fa98f3..353801bf5e87 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 +20250502,11600,11530,11920,11530,17135,199957780,00,0.00,N,5,-70, 20250430,11670,12010,12290,11660,33262,390613580,00,0.00,N,5,-310, 20250429,11980,11930,12280,11790,26017,312367750,00,0.00,N,2,50, 20250428,11930,12530,12530,11900,39874,480400765,00,0.00,N,5,-450, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index c810422581cf..a9310586e456 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 +20250502,4185,4230,4230,4140,56486,235318371,00,0.00,N,5,-45, 20250430,4230,4275,4295,4160,64570,270993959,00,0.00,N,5,-30, 20250429,4260,4300,4325,4210,52665,223122106,00,0.00,N,2,30, 20250428,4230,4260,4300,4220,78260,332646601,00,0.00,N,5,-70, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index bbbbe32cb30b..3fa32a2cbe06 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 +20250502,10500,9950,10650,9900,445493,4647327755,00,0.00,N,2,660, 20250430,9840,9830,9890,9750,139788,1375071855,00,0.00,N,2,10, 20250429,9830,9470,9870,9340,140210,1360773630,00,0.00,N,2,360, 20250428,9470,9030,9620,8750,108900,988599175,00,0.00,N,2,460, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index eac6ff98d8f4..905801e91f50 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 +20250502,1264,1249,1266,1240,8821,11047802,00,0.00,N,2,15, 20250430,1249,1283,1295,1249,26682,33724563,00,0.00,N,5,-34, 20250429,1283,1315,1316,1280,8925,11522353,00,0.00,N,5,-12, 20250428,1295,1325,1345,1295,8880,11601390,00,0.00,N,5,-17, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 2fb30f54ee5e..c0f233432f99 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 +20250502,6030,5990,6080,5930,1324,7945945,00,0.00,N,2,40, 20250430,5990,6090,6090,5990,1166,7017920,00,0.00,N,5,-110, 20250429,6100,6000,6100,6000,2057,12480370,00,0.00,N,2,30, 20250428,6070,6000,6120,5820,6171,37050510,00,0.00,N,2,100, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 96835c78cade..66f4f5c068f0 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 +20250502,1870,1881,1911,1843,101494,190786905,00,0.00,N,5,-11, 20250430,1881,1868,1891,1837,84046,156867479,00,0.00,N,2,13, 20250429,1868,1856,1898,1856,57457,107971401,00,0.00,N,2,12, 20250428,1856,1989,1989,1856,175428,331667561,00,0.00,N,5,-72, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 7605a0bcb654..9ec172e582c0 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 +20250502,3085,3070,3120,3070,61320,189917035,00,0.00,N,3,0, 20250430,3085,3095,3120,3000,98811,303321930,00,0.00,N,2,15, 20250429,3070,3085,3090,3070,30370,93499280,00,0.00,N,5,-15, 20250428,3085,3115,3120,3070,61367,189317111,00,0.00,N,5,-10, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index ed5c189c44bb..26e45b548608 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,3420,3400,3445,3350,258111,875925306,00,0.00,N,2,50, +20250502,3420,3420,3420,3420,0,0,00,0.00,Y,3,0, +20250430,3420,3400,3445,3350,258111,875925306,00,0.00,Y,2,50, 20250429,3370,3305,3425,3280,208676,704850560,00,0.00,N,2,70, 20250428,3300,3165,3315,3150,237369,776156490,00,0.00,N,2,110, 20250425,3190,3195,3250,3175,183267,588555895,00,0.00,N,2,20, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 48bfe32369ad..09ee41bd6109 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 +20250502,265500,265000,271500,263500,87564,23324935750,00,0.00,N,5,-3500, 20250430,269000,248000,275000,247000,282647,75320315500,00,0.00,N,2,22000, 20250429,247000,239500,252000,239500,58274,14371079750,00,0.00,N,2,8000, 20250428,239000,239000,241000,237500,22417,5368353250,00,0.00,N,5,-1000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 29bdf7b542c5..6e1d668cbca3 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 +20250502,2520,2605,2660,2450,413021,1042850824,00,0.00,N,5,-145, 20250430,2665,2705,2735,2635,115549,310633710,00,0.00,N,5,-40, 20250429,2705,2750,2750,2670,98795,265671397,00,0.00,N,5,-15, 20250428,2720,2760,2760,2685,125636,341935542,00,0.00,N,5,-10, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 85cce7df23ab..5dc9cf9c1235 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 +20250502,995,1013,1019,968,91481,91384103,00,0.00,N,5,-18, 20250430,1013,997,1023,997,259852,263232090,00,0.00,N,2,16, 20250429,997,990,1006,975,73572,73325608,00,0.00,N,2,7, 20250428,990,1010,1014,968,143945,142959975,00,0.00,N,5,-14, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 0ff1e1c50d12..0a54fa9baa62 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 +20250502,4080,4460,4700,4075,508473,2190919602,00,0.00,N,5,-105, 20250430,4185,4285,4450,4090,239428,1002611654,00,0.00,N,5,-125, 20250429,4310,4520,4520,4310,224198,977833470,00,0.00,N,5,-210, 20250428,4520,4465,4600,4260,645863,2861115815,00,0.00,N,2,75, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 6728ae8dabd6..5577dc58916f 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 +20250502,2525,2560,2560,2525,34905,88434325,00,0.00,N,5,-35, 20250430,2560,2540,2585,2530,31346,79755345,00,0.00,N,2,20, 20250429,2540,2580,2580,2525,31432,79929691,00,0.00,N,5,-5, 20250428,2545,2585,2590,2535,36329,92867950,00,0.00,N,5,-40, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 9d0e217587f4..ff247c3515d0 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 +20250502,4865,4830,4870,4830,11626,56354070,00,0.00,N,2,35, 20250430,4830,4790,4830,4770,12332,59308920,00,0.00,N,2,40, 20250429,4790,4785,4810,4785,8167,39192430,00,0.00,N,2,5, 20250428,4785,4800,4805,4750,12844,61456438,00,0.00,N,3,0, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index e5becf990904..1afd5ccb2130 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 +20250502,11720,13400,13400,11720,1512615,18623896470,00,0.00,N,5,-900, 20250430,12620,12300,12620,12090,724768,8969426850,00,0.00,N,2,580, 20250429,12040,11890,12200,11600,550893,6565136680,00,0.00,N,2,340, 20250428,11700,11670,11940,11550,387911,4551723845,00,0.00,N,2,90, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 6ec049d4bf00..706d87228241 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 +20250502,1814,1808,1820,1786,56908,102507850,00,0.00,N,2,6, 20250430,1808,1810,1887,1795,36197,65623733,00,0.00,N,2,7, 20250429,1801,1817,1888,1790,49772,90352320,00,0.00,N,5,-16, 20250428,1817,1990,1990,1801,58417,108997037,00,0.00,N,5,-101, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index b4fab623b9f3..41f5903018fb 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 +20250502,6200,6190,6220,6130,17189,106044480,00,0.00,N,2,50, 20250430,6150,6240,6330,6020,39809,245156580,00,0.00,N,5,-130, 20250429,6280,6230,6280,6230,6807,42621390,00,0.00,N,2,10, 20250428,6270,6390,6390,6200,22036,137940030,00,0.00,N,5,-60, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 77517d4515fc..ba4474c2072e 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,829,829,829,829,0,0,00,0.00,Y,3,0, +20250502,829,829,829,829,0,0,00,0.00,Y,3,0, +20250430,829,829,829,829,0,0,00,0.00,Y,0,0, 20250429,829,829,829,829,0,0,00,0.00,Y,0,0, 20250428,829,829,829,829,0,0,00,0.00,N,0,0, 20250425,829,829,829,829,0,0,00,0.00,N,0,0, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 52cce11141c7..d73e1c401067 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 +20250502,1439,1448,1448,1428,18802,26988615,00,0.00,N,5,-9, 20250430,1448,1462,1522,1446,23350,33981627,00,0.00,N,5,-14, 20250429,1462,1464,1482,1459,27027,39749778,00,0.00,N,5,-2, 20250428,1464,1483,1483,1463,18361,26978830,00,0.00,N,5,-17, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 7fb7215bad8b..477ae3621abe 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 +20250502,1040,1023,1040,1018,89693,92047718,00,0.00,N,2,16, 20250430,1024,1001,1029,984,127608,128863140,00,0.00,N,2,23, 20250429,1001,978,1003,978,74324,73861837,00,0.00,N,2,24, 20250428,977,980,994,966,31384,30656938,00,0.00,N,5,-3, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index a3838b37dc53..9b79f897ec2d 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 +20250502,4935,4850,4990,4765,63051,306273933,00,0.00,N,2,85, 20250430,4850,4855,4910,4790,57108,276790690,00,0.00,N,5,-5, 20250429,4855,4795,4920,4795,67825,330305230,00,0.00,N,2,60, 20250428,4795,4880,4890,4770,117650,567078170,00,0.00,N,5,-85, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 30947ca05929..1d5edfcabebf 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 +20250502,42150,41300,42600,41000,32774,1373291550,00,0.00,N,2,1150, 20250430,41000,41650,41750,40800,26926,1110354525,00,0.00,N,5,-1000, 20250429,42000,42400,42400,41850,19016,799445000,00,0.00,N,2,50, 20250428,41950,43950,43950,41500,67540,2838990275,00,0.00,N,5,-1850, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index f636fca0e65d..9847699dc4ba 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 +20250502,3315,3445,3445,3285,753680,2521388934,00,0.00,N,5,-225, 20250430,3540,3515,3750,3490,2586683,9385988251,00,0.00,N,2,15, 20250429,3525,3525,3630,3435,647263,2285631954,00,0.00,N,2,45, 20250428,3480,3535,3650,3480,664094,2368432843,00,0.00,N,5,-35, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 50270e47b064..909b31392762 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 +20250502,1412,1442,1446,1339,172291,244119089,00,0.00,N,5,-31, 20250430,1443,1480,1480,1435,169674,245441867,00,0.00,N,5,-32, 20250429,1475,1497,1508,1475,122315,181388585,00,0.00,N,5,-22, 20250428,1497,1515,1530,1494,139369,209409534,00,0.00,N,5,-17, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 47466c239569..201af57943d4 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 +20250502,867,864,892,842,126326,108829713,00,0.00,N,2,4, 20250430,863,890,894,820,307642,266790103,00,0.00,N,5,-25, 20250429,888,890,915,884,277350,247300942,00,0.00,N,5,-2, 20250428,890,900,935,890,453002,409219689,00,0.00,N,5,-10, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index d15dbecf34bd..a661ea182369 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 +20250502,25050,25250,25700,24850,53663,1352090450,00,0.00,N,5,-250, 20250430,25300,25750,26250,24900,102217,2586669475,00,0.00,N,5,-350, 20250429,25650,25200,26300,25050,173331,4473769775,00,0.00,N,2,1000, 20250428,24650,25150,25150,24550,60358,1495166175,00,0.00,N,5,-150, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index e41ae23a36b2..c6895e7e5c94 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 +20250502,2390,2485,2495,2375,321346,774840671,00,0.00,N,5,-120, 20250430,2510,2540,2570,2485,117891,296564257,00,0.00,N,5,-25, 20250429,2535,2440,2555,2420,210116,526797040,00,0.00,N,2,105, 20250428,2430,2525,2550,2420,301918,747522305,00,0.00,N,5,-105, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index cc45b3c2e13b..32497d07096c 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 +20250502,850,850,860,846,36291,30896102,00,0.00,N,3,0, 20250430,850,865,874,847,62861,53780170,00,0.00,N,5,-15, 20250429,865,905,905,865,72385,62962514,00,0.00,N,5,-6, 20250428,871,905,906,866,126311,111133543,00,0.00,N,5,-33, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 183f1b170f58..d7a321f85608 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 +20250502,4535,4395,4540,4390,4357,19546560,00,0.00,N,2,140, 20250430,4395,4400,4590,4350,8537,37905429,00,0.00,N,5,-5, 20250429,4400,4215,4400,4210,2331,9962855,00,0.00,N,2,185, 20250428,4215,4410,4410,4215,8628,37310050,00,0.00,N,5,-195, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index bddd34cec252..b60cb6ee305d 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 +20250502,78600,79600,79600,78600,47,3714200,00,0.00,N,5,-300, 20250430,78900,78600,79900,78600,173,13688100,00,0.00,N,5,-900, 20250429,79800,79900,79900,79800,32,2556400,00,0.00,N,3,0, 20250428,79800,79400,79800,78700,192,15291400,00,0.00,N,2,400, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 39e731e3957e..6e653bfed770 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 +20250502,2055,2040,2075,2015,43519,88767840,00,0.00,N,2,15, 20250430,2040,2065,2120,2040,78130,161723576,00,0.00,N,5,-25, 20250429,2065,2055,2165,2045,68605,141334857,00,0.00,N,2,15, 20250428,2050,2090,2125,2050,67004,138658185,00,0.00,N,5,-55, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index cdbe49a117b6..4143010b95d6 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 +20250502,29000,27350,33000,27350,112545,3398141925,00,0.00,N,2,1400, 20250430,27600,27800,28050,27100,11461,315940400,00,0.00,N,5,-250, 20250429,27850,28100,28400,27450,5693,158220175,00,0.00,N,5,-250, 20250428,28100,28200,28200,27650,6550,182633675,00,0.00,N,5,-50, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 6b2912c88fb8..95fdd2865508 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 +20250502,8920,8890,9000,8830,13135,117442340,00,0.00,N,2,30, 20250430,8890,9200,9200,8870,32811,294360620,00,0.00,N,5,-250, 20250429,9140,9000,9240,9000,37716,344797505,00,0.00,N,2,130, 20250428,9010,8750,9060,8710,37208,332085830,00,0.00,N,2,250, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 850025582f02..c33a016ff6af 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 +20250502,3085,3075,3100,3070,294243,907503134,00,0.00,N,2,25, 20250430,3060,3085,3100,3050,352701,1085355729,00,0.00,N,5,-20, 20250429,3080,3055,3095,3045,368456,1134221117,00,0.00,N,2,25, 20250428,3055,3070,3070,3050,166380,508862273,00,0.00,N,5,-15, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index bdef5c66ee19..ea3edaa41006 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 +20250502,5870,5840,5870,5750,19787,114828465,00,0.00,N,3,0, 20250430,5870,5860,5920,5790,34189,198896925,00,0.00,N,5,-50, 20250429,5920,5890,5990,5780,36618,213685020,00,0.00,N,3,0, 20250428,5920,5950,5950,5820,30549,178978120,00,0.00,N,5,-30, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index bd5bcadf8137..d48b05a33109 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 +20250502,11670,11620,11790,11510,9409,109828010,00,0.00,N,2,90, 20250430,11580,12100,12210,11500,53111,626294970,00,0.00,N,5,-560, 20250429,12140,12140,12460,12130,35194,432673465,00,0.00,N,2,20, 20250428,12120,12050,12310,11860,79835,965447775,00,0.00,N,2,250, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index f94795d0c4e5..840d72711f94 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,1289,1199,1289,1199,21,25279,00,0.00,N,2,100, 20250430,1189,1279,1279,1077,23,25516,00,0.00,N,5,-77, 20250429,1266,1288,1288,1092,188,209249,00,0.00,N,5,-18, 20250428,1284,1284,1284,1284,21,26964,00,0.00,N,2,15, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 7f1b2bbc05c4..0b0b5e5a8d36 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 +20250502,3300,3395,3395,3260,16487,54540064,00,0.00,N,5,-95, 20250430,3395,3515,3550,3320,12776,43698510,00,0.00,N,5,-120, 20250429,3515,3510,3540,3470,7290,25553020,00,0.00,N,2,5, 20250428,3510,3450,3515,3385,11504,40076780,00,0.00,N,2,110, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index fd996df9ee33..5782d8d3b733 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 +20250502,9490,9310,9560,9240,64165,604603200,00,0.00,N,2,90, 20250430,9400,9300,9450,9300,56813,531825340,00,0.00,N,5,-50, 20250429,9450,9190,9600,9190,91141,860496735,00,0.00,N,2,220, 20250428,9230,9210,9390,9190,61235,567790905,00,0.00,N,5,-70, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 2460ad36efa0..0072f8fb1822 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 +20250502,40550,40450,40950,40000,58156,2362926150,00,0.00,N,5,-50, 20250430,40600,41400,41800,40250,85463,3486909550,00,0.00,N,5,-750, 20250429,41350,42000,42000,39000,80160,3322465950,00,0.00,N,5,-200, 20250428,41550,42250,42900,41475,107096,4516127000,00,0.00,N,5,-100, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 3d8727f878de..ccb96088a062 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 +20250502,764,696,765,672,8375285,6118937462,00,0.00,N,2,117, 20250430,647,658,709,632,2397637,1609715726,00,0.00,N,5,-12, 20250429,659,616,775,591,5454588,3777739374,00,0.00,N,2,45, 20250428,614,654,654,608,1109353,690865281,00,0.00,N,5,-41, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 44f900e009d0..d213765dfe69 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 +20250502,3905,3915,3980,3885,59635,233679842,00,0.00,N,5,-75, 20250430,3980,4040,4090,3965,32872,131248092,00,0.00,N,5,-60, 20250429,4040,4030,4090,3845,50747,203405987,00,0.00,N,2,10, 20250428,4030,4100,4115,4025,82573,335388661,00,0.00,N,5,-105, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 148dd713a800..cba5cf5d9a1c 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 +20250502,122600,121700,124500,121600,211656,26051859000,00,0.00,N,5,-1500, 20250430,124100,118700,124300,118600,389903,47993183150,00,0.00,N,2,5000, 20250429,119100,117300,119700,116500,195673,23268570450,00,0.00,N,2,1200, 20250428,117900,118400,119000,116800,199285,23495733150,00,0.00,N,5,-1200, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 5b80001c099c..b8e043815e87 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 +20250502,2405,2400,2430,2385,56392,135744730,00,0.00,N,2,30, 20250430,2375,2460,2460,2375,151467,362880835,00,0.00,N,5,-30, 20250429,2405,2405,2420,2380,102041,246789195,00,0.00,N,2,5, 20250428,2400,2415,2415,2380,49344,118091630,00,0.00,N,5,-15, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 569c3f4112c2..76af0a8eef5d 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 +20250502,9350,9170,9380,9030,17815,164316065,00,0.00,N,2,180, 20250430,9170,9200,9520,8980,51641,480496580,00,0.00,N,5,-10, 20250429,9180,9480,9480,9080,18861,172717250,00,0.00,N,2,40, 20250428,9140,9050,9290,8960,32852,299928170,00,0.00,N,2,190, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 568f64a4cc48..4dd02e15bde5 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 +20250502,790,799,832,777,989583,787290459,00,0.00,N,5,-64, 20250430,854,830,947,815,2868191,2559933348,00,0.00,N,2,20, 20250429,834,855,873,823,860231,722500118,00,0.00,N,5,-40, 20250428,874,886,940,861,1007830,906941705,00,0.00,N,5,-10, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index cdc6ecf3bc1e..341541014ef7 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 +20250502,6150,6260,6300,6150,74292,461097365,00,0.00,N,5,-100, 20250430,6250,6360,6380,6230,57650,362135970,00,0.00,N,5,-90, 20250429,6340,6330,6440,6210,101695,643986850,00,0.00,N,2,10, 20250428,6330,6400,6550,6240,237722,1525913890,00,0.00,N,2,10, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index d5c2a4128984..ef2bb8366684 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 +20250502,19310,19990,20850,19120,148889,2937302575,00,0.00,N,5,-690, 20250430,20000,20450,20600,19900,77336,1556953670,00,0.00,N,5,-600, 20250429,20600,19690,21250,19580,161785,3311870495,00,0.00,N,2,1110, 20250428,19490,20900,21900,18980,214029,4346323550,00,0.00,N,5,-1260, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 8b6894601cdd..3cb14771ebcd 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 +20250502,10410,10240,10530,10200,1052652,10932086570,00,0.00,N,2,60, 20250430,10350,10010,10350,10010,1604222,16429029600,00,0.00,N,2,260, 20250429,10090,9960,10150,9960,1975952,19884539965,00,0.00,N,2,140, 20250428,9950,10300,10350,9880,2372361,23641751545,00,0.00,N,5,-620, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 18e6f6b39e54..8a9a0bdfc982 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 -20250430,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250502,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250430,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250429,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250428,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250425,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 3acb3ce4efa4..e70a5d8a0169 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 +20250502,10200,10170,10250,10060,419237,4262440294,00,0.00,N,5,-80, 20250430,10280,10140,10290,10140,721710,7390660260,00,0.00,N,2,90, 20250429,10190,9720,10220,9700,2055107,20740077200,00,0.00,N,2,540, 20250428,9650,9620,9720,9540,445935,4300698845,00,0.00,N,5,-60, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index e5da618e5e6e..fecab394299f 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 +20250502,90000,90800,91800,89300,95902,8652831650,00,0.00,N,5,-1700, 20250430,91700,90700,91800,89800,102034,9307183250,00,0.00,N,2,1000, 20250429,90700,91600,92000,89500,129214,11664734700,00,0.00,N,5,-300, 20250428,91000,91700,92300,89900,148315,13504383950,00,0.00,N,5,-300, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 8f7b6b295e7a..a7915098b6cd 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 +20250502,2630,2565,2740,2565,18531,48351224,00,0.00,N,2,65, 20250430,2565,2640,2640,2555,13440,34725365,00,0.00,N,5,-100, 20250429,2665,2630,2665,2590,21796,57014702,00,0.00,N,2,35, 20250428,2630,2730,2730,2625,18084,47782930,00,0.00,N,5,-100, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 3a84c78e5489..ae292840dffc 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 +20250502,3840,3810,3855,3800,12809,48852887,00,0.00,N,2,20, 20250430,3820,3850,3865,3815,12833,49243285,00,0.00,N,5,-35, 20250429,3855,3835,3865,3820,14784,56780745,00,0.00,N,2,20, 20250428,3835,3935,3935,3820,13464,51749192,00,0.00,N,5,-50, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 49408b4274b5..bc5a0028fc19 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 +20250502,2505,2535,2565,2500,38919,98021830,00,0.00,N,5,-10, 20250430,2515,2585,2605,2510,25105,64174245,00,0.00,N,5,-70, 20250429,2585,2595,2610,2550,31282,80939420,00,0.00,N,5,-5, 20250428,2590,2600,2630,2550,47279,122575010,00,0.00,N,5,-10, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index c18d831cbd8f..84dadbe9860c 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 +20250502,39150,40050,40650,38900,102041,4027012850,00,0.00,N,5,-1250, 20250430,40400,40050,42600,39950,174238,7170130975,00,0.00,N,3,0, 20250429,40400,38350,41100,38050,146391,5878477550,00,0.00,N,2,2050, 20250428,38350,39200,39250,37900,131652,5048703575,00,0.00,N,5,-400, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 0b0b9e3a234d..280eab9b27d0 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 +20250502,2570,2505,2635,2505,184239,473585343,00,0.00,N,5,-130, 20250430,2700,2780,2800,2660,269821,730767989,00,0.00,N,5,-80, 20250429,2780,2860,2885,2710,203992,570306355,00,0.00,N,5,-110, 20250428,2890,2985,3085,2820,217960,640278372,00,0.00,N,5,-25, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 1751194c98ad..5faa5668e8cc 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 +20250502,2100,2105,2120,2090,14783,31043246,00,0.00,N,5,-5, 20250430,2105,2150,2150,2100,20684,43737565,00,0.00,N,5,-30, 20250429,2135,2150,2165,2115,22349,47652995,00,0.00,N,5,-25, 20250428,2160,2135,2165,2135,16767,36032435,00,0.00,N,2,25, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 3622cabc5518..d12b4b62de13 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 +20250502,24150,24000,24450,23750,8293,199120950,00,0.00,N,2,150, 20250430,24000,24750,25150,24000,13996,342433100,00,0.00,N,5,-800, 20250429,24800,25900,25900,24800,7362,183713650,00,0.00,N,5,-250, 20250428,25050,25900,26000,24800,17636,446683650,00,0.00,N,2,50, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index fbf2bad34be5..16315f5ce72b 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 +20250502,795,795,795,795,0,0,00,0.00,Y,3,0, 20250430,795,795,795,795,0,0,00,0.00,Y,3,0, 20250429,795,795,795,795,0,0,00,0.00,Y,3,0, 20250428,795,795,795,795,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 9d36a6a25286..75d3127ece95 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 +20250502,14320,14200,14430,14070,57482,822227655,00,0.00,N,2,20, 20250430,14300,14700,14760,14240,113597,1637736260,00,0.00,N,5,-400, 20250429,14700,14660,14940,14590,105733,1562611080,00,0.00,N,2,120, 20250428,14580,15090,15120,14520,136079,2006594725,00,0.00,N,5,-500, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index e8661c306211..d96fad75e276 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 +20250502,202000,201500,204000,200000,11806,2386666000,00,0.00,N,5,-1000, 20250430,203000,204000,205500,198900,28177,5696458350,00,0.00,N,5,-4000, 20250429,207000,208500,211000,205500,12823,2655122323,00,0.00,N,5,-1500, 20250428,208500,216000,216000,207000,18149,3799113500,00,0.00,N,5,-7500, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 73156be98ac0..a2a5422d673b 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 -20250430,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250502,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250430,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250429,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250428,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250425,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 899b65af851a..4672a6eb5244 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 +20250502,7600,7620,7660,7560,10979,83701600,00,0.00,N,5,-20, 20250430,7620,7540,7640,7490,12376,93619930,00,0.00,N,2,20, 20250429,7600,7580,7620,7490,10504,79578420,00,0.00,N,2,30, 20250428,7570,7650,7650,7430,16005,119940730,00,0.00,N,2,10, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 5203049fa1ff..0f4f3fbd9b6a 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 +20250502,108200,104000,108400,103300,174751,18632451250,00,0.00,N,2,3200, 20250430,105000,108000,109900,104200,195303,20738803250,00,0.00,N,5,-4100, 20250429,109100,106500,109900,106000,211939,22820558900,00,0.00,N,2,3900, 20250428,105200,110300,110600,103000,460739,48726397700,00,0.00,N,5,-6300, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 86915d621d97..0f057162a22e 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 +20250502,5870,5880,6150,5740,123380,725926255,00,0.00,N,2,10, 20250430,5860,5840,5880,5610,192231,1098381475,00,0.00,N,2,50, 20250429,5810,5890,5920,5770,156150,910942135,00,0.00,N,5,-70, 20250428,5880,6100,6100,5780,229083,1345821520,00,0.00,N,5,-150, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index c6293f04a41e..8c1848d00b5f 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 +20250502,3895,3820,3950,3820,175476,685825425,00,0.00,N,2,80, 20250430,3815,3855,3865,3800,63574,243462139,00,0.00,N,5,-40, 20250429,3855,3795,4030,3715,1168940,4558165427,00,0.00,N,2,80, 20250428,3775,3825,3840,3775,40946,155599915,00,0.00,N,5,-50, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 956fe4c5d283..c749fdd35598 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 +20250502,1269,1290,1294,1254,24491,31029311,00,0.00,N,5,-1, 20250430,1270,1284,1347,1265,63598,81400171,00,0.00,N,5,-14, 20250429,1284,1281,1313,1270,28787,36671087,00,0.00,N,2,3, 20250428,1281,1301,1326,1215,65261,83670885,00,0.00,N,5,-20, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 375ecdc77870..d60976e89042 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 +20250502,16390,16510,16590,16210,16745,274415490,00,0.00,N,5,-120, 20250430,16510,16520,16780,16490,8935,147989350,00,0.00,N,5,-150, 20250429,16660,16400,16700,16260,16729,276537220,00,0.00,N,2,260, 20250428,16400,16360,16490,16180,14583,237984710,00,0.00,N,2,40, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 1e4c99d132c1..fd78ce555730 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 +20250502,1618,1674,1676,1617,2634,4288513,00,0.00,N,5,-32, 20250430,1650,1667,1671,1647,3429,5664092,00,0.00,N,5,-17, 20250429,1667,1671,1671,1656,6621,11042337,00,0.00,N,2,17, 20250428,1650,1650,1668,1650,9510,15737868,00,0.00,N,3,0, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 838d82483b61..4a9469b41bfc 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 +20250502,15620,15680,15900,15440,41325,646963290,00,0.00,N,5,-90, 20250430,15710,15700,15820,15420,18493,290083600,00,0.00,N,2,10, 20250429,15700,15770,15850,15620,14423,227045585,00,0.00,N,5,-10, 20250428,15710,15940,15940,15580,34961,548136010,00,0.00,N,5,-240, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index c42c1de928cb..01c6c3f9040c 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 +20250502,592,592,600,585,10378,6147079,00,0.00,N,3,0, 20250430,592,594,594,577,34199,19967349,00,0.00,N,2,14, 20250429,578,583,600,573,54440,31672746,00,0.00,N,5,-5, 20250428,583,577,589,573,28901,16719701,00,0.00,N,2,11, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index c8e298ded234..9a1c92241be6 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 +20250502,20700,20350,20950,20350,14712,304554375,00,0.00,N,2,100, 20250430,20600,21050,21350,20600,18767,391366500,00,0.00,N,5,-650, 20250429,21250,21100,21550,21100,13048,278286375,00,0.00,N,2,50, 20250428,21200,21150,21450,21000,20341,430835225,00,0.00,N,3,0, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index caa45a3caec5..837ca89f1a25 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 +20250502,4640,4620,4650,4590,22640,104682130,00,0.00,N,2,15, 20250430,4625,4690,4730,4600,47115,218517640,00,0.00,N,5,-85, 20250429,4710,4710,4720,4650,36552,171352447,00,0.00,N,2,25, 20250428,4685,4725,4770,4665,57732,272103740,00,0.00,N,5,-35, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 33ed1adb03f4..8ec4741bad22 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 +20250502,372000,365500,372500,365500,24718,9139144500,00,0.00,N,2,6500, 20250430,365500,366500,371500,364500,27035,9912958250,00,0.00,N,5,-4500, 20250429,370000,354000,371500,351500,73627,26922584250,00,0.00,N,2,15000, 20250428,355000,357500,362000,347000,62580,22055541500,00,0.00,N,5,-5000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 3073d56c59f5..2371d1e2631a 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 +20250502,5400,5450,5480,5390,16138,87561020,00,0.00,N,2,10, 20250430,5390,5480,5550,5390,36046,196506860,00,0.00,N,5,-100, 20250429,5490,5390,5550,5350,32446,178282155,00,0.00,N,2,60, 20250428,5430,5510,5590,5430,48542,266274030,00,0.00,N,5,-130, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index ca04837b2fa7..3d191433e07a 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 +20250502,1072,1110,1139,1060,264010,289783207,00,0.00,N,5,-38, 20250430,1110,1120,1185,1040,765585,839017335,00,0.00,N,5,-65, 20250429,1175,935,1200,915,3159154,3433206160,00,0.00,N,2,174, 20250428,1001,849,1042,806,3195908,3165824569,00,0.00,N,2,199, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index d848a6c646c1..3dc8c44039b8 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 +20250502,952,950,963,948,60047,57245322,00,0.00,N,2,2, 20250430,950,949,950,943,36180,34272218,00,0.00,N,2,1, 20250429,949,956,960,946,68410,64870601,00,0.00,N,5,-3, 20250428,952,964,965,945,75302,71653236,00,0.00,N,5,-2, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 0549bdcfa95d..a3a9cced9a18 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 +20250502,72500,72500,73600,72500,18988,1382120500,00,0.00,N,5,-500, 20250430,73000,73800,75400,72600,25602,1879791950,00,0.00,N,5,-1600, 20250429,74600,73300,75100,72800,33742,2496676550,00,0.00,N,2,1300, 20250428,73300,74600,76800,73200,52622,3946037950,00,0.00,N,5,-700, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index cd67fc9cb555..82a96fabee47 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 +20250502,48150,47850,48150,47400,2201,105330400,00,0.00,N,2,300, 20250430,47850,48100,48100,47650,6210,297244400,00,0.00,N,5,-250, 20250429,48100,47550,48100,47200,8727,417744550,00,0.00,N,2,550, 20250428,47550,47850,48150,46750,4646,221169975,00,0.00,N,5,-200, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 31837fff9967..0a23472b1170 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 +20250502,1286,1278,1294,1265,15365,19669502,00,0.00,N,2,7, 20250430,1279,1291,1291,1275,27038,34702407,00,0.00,N,5,-1, 20250429,1280,1259,1284,1259,22412,28585561,00,0.00,N,2,21, 20250428,1259,1269,1270,1257,35698,44998865,00,0.00,N,5,-11, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 38df9d47f21e..058a22ed8415 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 +20250502,8280,8330,8370,8010,7535,62041510,00,0.00,N,2,30, 20250430,8250,8380,8450,8230,14604,121111520,00,0.00,N,5,-160, 20250429,8410,8470,8540,8310,8084,67993340,00,0.00,N,5,-60, 20250428,8470,8900,8900,8360,26383,224437570,00,0.00,N,5,-240, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index dc14fd5bf243..216d4e9deb69 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 +20250502,2545,2595,2615,2520,19549,49590915,00,0.00,N,5,-50, 20250430,2595,2685,2685,2565,4660,12087400,00,0.00,N,3,0, 20250429,2595,2605,2660,2580,7645,19949625,00,0.00,N,5,-20, 20250428,2615,2665,2685,2600,7669,20244270,00,0.00,N,5,-45, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 425f680b7029..6beab4d7f9e7 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 +20250502,5840,5900,6020,5830,166369,982297665,00,0.00,N,5,-120, 20250430,5960,6210,6210,5930,112731,677339730,00,0.00,N,5,-140, 20250429,6100,6030,6180,6020,196835,1201484345,00,0.00,N,2,150, 20250428,5950,6080,6110,5950,109862,659974080,00,0.00,N,5,-120, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index ac2a01faec75..587c016f4335 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 +20250502,7150,7050,7150,6920,228238,1601395690,00,0.00,N,2,100, 20250430,7050,7240,7240,6920,196325,1374522495,00,0.00,N,5,-90, 20250429,7140,7100,7220,7100,133515,953815240,00,0.00,N,5,-30, 20250428,7170,7300,7330,7140,151407,1090006040,00,0.00,N,5,-130, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 7f9194ba0e47..1b3893965dfc 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 +20250502,7290,7420,7770,7140,56450,413420030,00,0.00,N,5,-130, 20250430,7420,7950,8200,7360,66556,503283890,00,0.00,N,5,-530, 20250429,7950,7800,8200,7320,93232,722450820,00,0.00,N,2,370, 20250428,7580,7580,7730,7200,113866,842517810,00,0.00,N,3,0, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 9f78c4d28ef8..bb40490ea0c8 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 +20250502,1183,1181,1206,1140,186325,218188757,00,0.00,N,5,-5, 20250430,1188,1210,1210,1145,293312,343961392,00,0.00,N,5,-22, 20250429,1210,1234,1239,1203,261494,318386578,00,0.00,N,5,-40, 20250428,1250,1250,1275,1234,359710,448481960,00,0.00,N,5,-27, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index df61847fbf4c..2d3f41208bc0 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 +20250502,3855,3870,3935,3790,32913,126468425,00,0.00,N,5,-85, 20250430,3940,4135,4160,3875,42847,170468170,00,0.00,N,5,-195, 20250429,4135,4080,4135,4010,24451,99712293,00,0.00,N,2,50, 20250428,4085,4160,4160,4080,21087,86571080,00,0.00,N,5,-75, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 39b294234423..2a73d8f90c55 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,6280,6290,6290,6290,0,0,00,0.00,Y,5,-10, -20250429,6290,6400,6400,6200,1167,7386960,00,0.00,Y,5,-100, +20250502,6280,6280,6280,6280,20,125600,00,0.00,N,3,0, +20250430,6280,6280,6280,6280,0,0,00,0.00,N,3,-10, +20250429,6290,6400,6400,6200,1167,7386960,00,0.00,N,5,-100, 20250428,6390,6400,6400,6390,14,89470,00,0.00,N,2,100, 20250425,6290,6290,6290,6290,1,6290,00,0.00,N,5,-110, 20250424,6400,6400,6400,6400,0,0,00,0.00,N,3,0, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 46658a4a7231..1b50f75a9bdf 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 +20250502,283,270,333,267,56143,15257496,00,0.00,N,5,-31, 20250430,314,273,314,250,46019,12201979,00,0.00,N,2,40, 20250429,274,279,330,246,61579,16702488,00,0.00,N,5,-14, 20250428,288,283,290,250,22506,5989993,00,0.00,N,5,-4, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 7d5f27f50603..6159f0d9261d 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 +20250502,8130,8140,8190,8070,9883,80303790,00,0.00,N,5,-10, 20250430,8140,8210,8210,8080,3611,29390075,00,0.00,N,5,-70, 20250429,8210,8270,8270,8160,3597,29542285,00,0.00,N,5,-60, 20250428,8270,8270,8290,8170,6868,56577805,00,0.00,N,3,0, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index ccdc1afe122f..ce4d5c20dfd7 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 -20250430,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250502,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250430,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250429,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250428,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250425,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 6212873a5181..9e9dd7cb101e 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 -20250430,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250502,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250430,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250429,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250428,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250425,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index c321318fbad2..d617fdc046ea 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 +20250502,4990,4995,5130,4990,62605,316829315,00,0.00,N,5,-5, 20250430,4995,5180,5180,4990,97674,493146138,00,0.00,N,5,-105, 20250429,5100,5350,5350,4985,364549,1869770175,00,0.00,N,5,-420, 20250428,5520,5250,5520,5010,853355,4514108955,00,0.00,N,2,570, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index d365ac55a937..e22ad2bdc745 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 +20250502,5620,5500,5630,5460,75126,417934060,00,0.00,N,2,120, 20250430,5500,5670,5670,5480,58167,321853155,00,0.00,N,5,-130, 20250429,5630,5650,5700,5570,83500,469973275,00,0.00,N,5,-50, 20250428,5680,5770,5790,5620,87915,500197785,00,0.00,N,5,-30, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index d7763440a34d..5d40fcff466b 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 -20250430,640,640,640,640,0,0,00,0.00,Y,3,0, +20250502,640,640,640,640,0,0,00,0.00,Y,3,0, +20250430,640,640,640,640,0,0,00,0.00,Y,0,0, 20250429,640,640,640,640,0,0,00,0.00,Y,0,0, 20250428,640,640,640,640,0,0,00,0.00,N,0,0, 20250425,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 96a9c6721d80..eb3065a1b401 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 +20250502,263,263,265,262,322303,84951854,00,0.00,N,2,1, 20250430,262,265,265,262,419787,110430180,00,0.00,N,5,-1, 20250429,263,265,265,262,328817,86558714,00,0.00,N,3,0, 20250428,263,266,266,262,674643,177870434,00,0.00,N,5,-1, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 728d393ead9f..0b18e4c7d391 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 +20250502,7100,7130,7180,6940,3598,25386580,00,0.00,N,5,-20, 20250430,7120,6990,7180,6980,1138,8046650,00,0.00,N,2,80, 20250429,7040,7040,7140,6980,1809,12735100,00,0.00,N,3,0, 20250428,7040,7110,7110,6940,1773,12397190,00,0.00,N,5,-90, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 237a712271de..5daa71833efb 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 +20250502,672,680,680,668,95500,64332014,00,0.00,N,5,-8, 20250430,680,691,691,676,76519,52140442,00,0.00,N,5,-12, 20250429,692,692,693,672,129502,88979945,00,0.00,N,3,0, 20250428,692,697,698,689,70639,48878991,00,0.00,N,5,-4, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 8805efd12703..f16aea305114 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 +20250502,5260,5210,5280,5200,3786,19802360,00,0.00,N,3,0, 20250430,5260,5220,5280,5200,2383,12489570,00,0.00,N,5,-20, 20250429,5280,5210,5280,5200,4088,21474580,00,0.00,N,2,10, 20250428,5270,5290,5290,5190,7166,37416425,00,0.00,N,5,-10, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 95aabf3432e4..8bb4c823ff7d 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 +20250502,2190,2055,2210,2040,170680,363551651,00,0.00,N,2,110, 20250430,2080,2010,2160,2010,166216,346952142,00,0.00,N,2,70, 20250429,2010,2045,2045,1977,34800,69567068,00,0.00,N,2,15, 20250428,1995,2035,2035,1992,58362,116813335,00,0.00,N,5,-40, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index db855d60b54f..729b5c2fdb7b 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 +20250502,1041,1036,1052,1029,17702,18363561,00,0.00,N,2,5, 20250430,1036,1065,1066,1034,14027,14743126,00,0.00,N,5,-29, 20250429,1065,1075,1076,1064,13197,14155477,00,0.00,N,5,-10, 20250428,1075,1074,1082,1060,20755,22314955,00,0.00,N,3,0, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index fd4e76f6b5ab..65f1c523e439 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 +20250502,3600,3470,3600,3425,46042,161703747,00,0.00,N,2,125, 20250430,3475,3545,3560,3470,9705,33929095,00,0.00,N,5,-65, 20250429,3540,3555,3595,3510,10728,38038485,00,0.00,N,5,-15, 20250428,3555,3455,3615,3455,44775,158913046,00,0.00,N,2,100, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 5911de93dbcc..63b271c5ce69 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 +20250502,3765,3785,3815,3760,16116,60983505,00,0.00,N,5,-15, 20250430,3780,3765,3790,3750,43984,165695170,00,0.00,N,2,30, 20250429,3750,3895,3895,3705,109225,415510170,00,0.00,N,5,-110, 20250428,3860,4015,4015,3850,54980,214697672,00,0.00,N,5,-130, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 7db8402b77f2..ad01d761861e 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 +20250502,6780,6850,6870,6660,27997,189167020,00,0.00,N,5,-70, 20250430,6850,6990,6990,6750,31432,214638890,00,0.00,N,2,40, 20250429,6810,6890,6990,6760,55161,378335935,00,0.00,N,2,70, 20250428,6740,6900,7580,6680,521170,3701821950,00,0.00,N,5,-100, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 86ae51ff3e98..2aa9fff8d499 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 +20250502,5550,5700,5790,5530,880913,4991184770,00,0.00,N,5,-150, 20250430,5700,5850,5860,5690,1242471,7158073230,00,0.00,N,5,-260, 20250429,5960,6630,6650,5960,4878229,30227700715,00,0.00,N,5,-490, 20250428,6450,6630,6700,6100,16226794,104652344815,00,0.00,N,2,770, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 1126908c3f84..35cf5cddefe6 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 +20250502,4920,5230,5230,4897,18889,93913529,00,0.00,N,5,-110, 20250430,5030,5250,5250,4945,31789,159675010,00,0.00,N,5,-170, 20250429,5200,5210,5250,5140,16464,85621605,00,0.00,N,5,-20, 20250428,5220,5200,5250,5140,30575,158447950,00,0.00,N,2,20, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index c5af9349fdfa..c48282b8ffc5 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 +20250502,5940,5860,6160,5750,394983,2365510340,00,0.00,N,5,-120, 20250430,6060,6040,6090,5860,423612,2536060930,00,0.00,N,5,-40, 20250429,6100,5850,6330,5710,1811357,11014542405,00,0.00,N,2,350, 20250428,5750,6350,6350,5690,985851,5862110200,00,0.00,N,5,-610, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 706b3c4fc327..3650f3bb62ba 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 +20250502,897,904,934,890,113005,101712446,00,0.00,N,5,-7, 20250430,904,939,939,896,103405,93765504,00,0.00,N,5,-35, 20250429,939,935,945,926,30678,28684030,00,0.00,N,2,4, 20250428,935,945,953,935,48217,45336799,00,0.00,N,5,-10, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index f8289f290aab..a2fff8f17c48 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 +20250502,31350,31100,31600,30650,45294,1414348275,00,0.00,N,5,-150, 20250430,31500,31900,31900,30850,64197,2003025575,00,0.00,N,5,-700, 20250429,32200,32250,32250,31100,47628,1520479800,00,0.00,N,2,550, 20250428,31650,33650,33900,31550,127297,4090931975,00,0.00,N,5,-2250, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 73a598ab9cdb..ba75505042b0 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 +20250502,2030,2045,2075,2030,26134,53398905,00,0.00,N,5,-25, 20250430,2055,2050,2090,1990,134119,275841030,00,0.00,N,2,5, 20250429,2050,2045,2070,2045,25223,51931460,00,0.00,N,2,5, 20250428,2045,2040,2060,2035,16216,33187575,00,0.00,N,3,0, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index b74104716c31..cfb8e37fbef0 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 +20250502,11510,11330,11610,11220,23044,264766240,00,0.00,N,2,120, 20250430,11390,11520,11550,11300,39597,452862770,00,0.00,N,5,-130, 20250429,11520,11450,11570,11360,18137,208613515,00,0.00,N,2,70, 20250428,11450,11500,11610,11310,70540,804174850,00,0.00,N,5,-160, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 7aabad5a108f..a2c0a969adb9 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 +20250502,11350,11100,11500,10780,2105459,23438037795,00,0.00,N,5,-80, 20250430,11430,10630,11780,10450,11646116,130753747955,00,0.00,N,2,1220, 20250429,10210,10740,11990,9950,8908260,99108761755,00,0.00,N,2,260, 20250428,9950,10050,10750,9780,5787244,59581201385,00,0.00,N,5,-410, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index c6994af2511c..478679e07891 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 +20250502,41150,41300,41600,40550,191536,7855452900,00,0.00,N,5,-250, 20250430,41400,40500,41400,40450,259901,10633281350,00,0.00,N,2,300, 20250429,41100,40750,41100,39900,193226,7889847075,00,0.00,N,2,450, 20250428,40650,40200,40850,40150,155986,6327454575,00,0.00,N,2,350, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 25ac5f86938d..ed92bc3263a1 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 +20250502,30650,30600,31150,30200,121469,3732136525,00,0.00,N,2,150, 20250430,30500,30950,31450,30150,205383,6289131875,00,0.00,N,5,-450, 20250429,30950,30200,31550,30100,276760,8546565625,00,0.00,N,2,200, 20250428,30750,32300,32600,30600,405976,12674428725,00,0.00,N,5,-1850, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index f5509c5dc331..00991172c1c8 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 +20250502,75600,75900,76500,75300,82274,6232527550,00,0.00,N,5,-300, 20250430,75900,75800,76400,75000,106684,8060577200,00,0.00,N,2,200, 20250429,75700,76500,76800,74300,132072,9978988500,00,0.00,N,2,200, 20250428,75500,74600,76000,74300,152673,11500758350,00,0.00,N,2,900, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index efa678ddf259..23820c9377ff 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 +20250502,2865,2895,2895,2800,3145,8921095,00,0.00,N,3,0, 20250430,2865,2895,2895,2840,6,17215,00,0.00,N,2,25, 20250429,2840,2850,2850,2800,643,1816720,00,0.00,N,5,-10, 20250428,2850,2800,2995,2800,1950,5492145,00,0.00,N,2,50, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index e76bca2f0363..451155324693 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 +20250502,2390,2390,2450,2365,47721,113529895,00,0.00,N,5,-5, 20250430,2395,2400,2425,2335,60826,144650490,00,0.00,N,5,-5, 20250429,2400,2395,2415,2380,21862,52420385,00,0.00,N,3,0, 20250428,2400,2400,2425,2380,33026,79456875,00,0.00,N,5,-5, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 891d9f1371b8..8c26e4031c2d 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 +20250502,17870,17560,18210,17330,271014,4849749775,00,0.00,N,3,0, 20250430,17870,18800,19010,17820,399402,7348797760,00,0.00,N,5,-690, 20250429,18560,19820,19900,18560,592094,11194439420,00,0.00,N,5,-1440, 20250428,20000,20350,20600,19620,530867,10672234110,00,0.00,N,5,-300, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index ade3fd01594f..9fa5848703fb 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 +20250502,7100,7110,7160,7020,19948,141642150,00,0.00,N,2,30, 20250430,7070,7160,7190,7050,25358,180032780,00,0.00,N,5,-70, 20250429,7140,7100,7390,7070,54341,391182675,00,0.00,N,2,60, 20250428,7080,7140,7180,7080,22599,160854080,00,0.00,N,5,-60, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index d7755d8859e0..6d0e48f6896f 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 +20250502,11140,11810,11810,11050,562114,6410438280,00,0.00,N,5,-1060, 20250430,12200,12050,12500,11810,768485,9364412255,00,0.00,N,2,100, 20250429,12100,13000,13150,12100,1024692,12827021545,00,0.00,N,5,-580, 20250428,12680,12660,13200,12200,2834192,36012251515,00,0.00,N,2,510, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 910c7f94b1c5..0f73d1c7c728 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 +20250502,28600,27800,30400,27700,186656,5344785950,00,0.00,N,2,800, 20250430,27800,28300,28450,27600,86802,2420608250,00,0.00,N,5,-500, 20250429,28300,28050,28850,27650,78033,2220570850,00,0.00,N,2,250, 20250428,28050,28650,28650,27800,98482,2764850225,00,0.00,N,5,-500, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 8069e4c032a2..d9770019504c 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 +20250502,3580,3550,3625,3525,86501,308473515,00,0.00,N,5,-25, 20250430,3605,3540,3695,3525,245598,884690945,00,0.00,N,2,75, 20250429,3530,3440,3535,3360,172290,592830206,00,0.00,N,2,150, 20250428,3380,3560,3565,3340,407249,1387728364,00,0.00,N,5,-180, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 236b6f5b034b..325045102c6e 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 +20250502,1915,1900,1925,1882,28003,53503762,00,0.00,N,2,15, 20250430,1900,1873,1917,1869,27979,52833934,00,0.00,N,2,7, 20250429,1893,1873,1899,1862,32321,60627684,00,0.00,N,2,20, 20250428,1873,1930,1937,1870,49001,92626924,00,0.00,N,5,-57, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index 49f8a1884e1b..4687a11f2f7f 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 +20250502,9980,10000,10150,9850,118030,1182505030,00,0.00,N,2,30, 20250430,9950,10070,10150,9880,114996,1147275150,00,0.00,N,5,-200, 20250429,10150,9600,10230,9430,242757,2423570490,00,0.00,N,2,820, 20250428,9330,9810,9840,9270,152945,1450374320,00,0.00,N,5,-500, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index ec7b2f87f446..064987cf2e28 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 +20250502,2260,2250,2260,2215,9999,22309385,00,0.00,N,3,0, 20250430,2260,2260,2260,2225,3256,7310197,00,0.00,N,3,0, 20250429,2260,2245,2260,2225,2163,4865920,00,0.00,N,2,15, 20250428,2245,2225,2245,2205,2991,6653945,00,0.00,N,2,20, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 6b3c125d6bc2..8824a9a7c343 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 +20250502,10160,10060,10200,10000,779,7857660,00,0.00,N,5,-130, 20250430,10290,10330,10330,10050,79,798700,00,0.00,N,5,-20, 20250429,10310,10320,10320,10030,137,1377570,00,0.00,N,5,-90, 20250428,10400,10100,10480,10100,38,386930,00,0.00,N,5,-10, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 962c18f0f1e4..0716757fc2c1 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 +20250502,5860,5900,5980,5860,98002,578195825,00,0.00,N,5,-40, 20250430,5900,6280,6300,5880,422655,2556852720,00,0.00,N,5,-380, 20250429,6280,6180,6340,6050,711376,4407802340,00,0.00,N,2,320, 20250428,5960,6060,6100,5960,130282,783458415,00,0.00,N,5,-150, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 823dfa6d6c96..24a1f80e57b0 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 +20250502,7930,7650,8280,7510,70113,560685595,00,0.00,N,2,280, 20250430,7650,7890,7900,7540,22356,170496600,00,0.00,N,5,-240, 20250429,7890,7740,8000,7740,48224,377759630,00,0.00,N,2,130, 20250428,7760,7860,8380,7740,123543,993324455,00,0.00,N,2,20, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 41872aff0f3e..f6e8a21cf6f4 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 +20250502,47200,48100,48150,47000,15400,729700125,00,0.00,N,5,-950, 20250430,48150,48700,49200,47600,41585,2020356925,00,0.00,N,2,300, 20250429,47850,45350,48000,45350,40236,1890229850,00,0.00,N,2,2550, 20250428,45300,45550,45850,45100,7695,349147700,00,0.00,N,5,-200, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 083efa7a3303..756a96c85f7b 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 +20250502,10070,9960,10220,9790,37627,379870115,00,0.00,N,2,110, 20250430,9960,9920,10050,9780,20860,206045290,00,0.00,N,2,40, 20250429,9920,10010,10240,9800,51252,511158470,00,0.00,N,5,-90, 20250428,10010,10230,10340,9860,64088,642283095,00,0.00,N,5,-350, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 3f5a9c05f4ce..046ef45acaeb 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 +20250502,3705,3730,3785,3705,59646,222218092,00,0.00,N,5,-25, 20250430,3730,3860,3905,3730,149320,564903790,00,0.00,N,5,-165, 20250429,3895,3855,3995,3855,114702,448182998,00,0.00,N,5,-5, 20250428,3900,4025,4025,3870,190867,750427368,00,0.00,N,5,-125, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 29f1c83ed1f6..5ecd368ebd9e 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 +20250502,38100,38050,38550,37450,15914,606128900,00,0.00,N,2,100, 20250430,38000,38800,39250,37700,44597,1706121500,00,0.00,N,5,-600, 20250429,38600,37850,38850,37550,26605,1020640500,00,0.00,N,2,750, 20250428,37850,38500,38500,37500,31933,1206441300,00,0.00,N,5,-650, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 37bd00a1bbb0..46de47ca4ba0 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 +20250502,2345,2345,2345,2320,8349,19446965,00,0.00,N,5,-5, 20250430,2350,2365,2365,2310,35641,83258674,00,0.00,N,3,0, 20250429,2350,2370,2380,2340,41117,96952595,00,0.00,N,5,-20, 20250428,2370,2335,2375,2335,65175,153488305,00,0.00,N,2,30, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index b4a6cde067b3..ee9028771ce2 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 +20250502,7900,7970,8150,7830,37440,296449705,00,0.00,N,5,-70, 20250430,7970,8330,8330,7910,41002,329508815,00,0.00,N,5,-290, 20250429,8260,8260,8400,8200,29141,241079270,00,0.00,N,3,0, 20250428,8260,8620,8620,8260,74849,632747910,00,0.00,N,5,-220, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index eae4dac59385..9f611fbea30b 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 +20250502,6950,7300,7360,6950,1107345,7923435080,00,0.00,N,3,0, 20250430,6950,7620,7670,6940,962879,6872199695,00,0.00,N,5,-780, 20250429,7730,7790,8380,7450,2296810,18301227060,00,0.00,N,2,60, 20250428,7670,8250,8250,7450,678144,5269960805,00,0.00,N,5,-840, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index be1f67043147..6d087957c45b 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 +20250502,3425,3440,3475,3400,4064,13912785,00,0.00,N,5,-15, 20250430,3440,3450,3460,3405,11915,41001415,00,0.00,N,2,25, 20250429,3415,3480,3480,3355,4034,13733165,00,0.00,N,2,60, 20250428,3355,3355,3450,3330,4218,14215455,00,0.00,N,2,25, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 767bcd10485e..be1ab47463db 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 -20250430,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250502,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250430,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250429,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250428,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250425,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index b4aa196d1fab..cbe35229fda3 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 +20250502,9880,9290,9900,9050,114980,1094843770,00,0.00,N,2,690, 20250430,9190,9340,9570,9100,48925,449364880,00,0.00,N,5,-210, 20250429,9400,9210,9400,9050,70757,651547880,00,0.00,N,2,200, 20250428,9200,9710,9790,9100,212570,1973698370,00,0.00,N,5,-500, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index f28a90c7be24..8b83e54282e3 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 +20250502,5090,5120,5170,5010,50443,256687830,00,0.00,N,5,-30, 20250430,5120,5260,5280,5100,74530,385063520,00,0.00,N,5,-270, 20250429,5390,4795,5390,4790,267941,1369694528,00,0.00,N,2,600, 20250428,4790,4850,4850,4660,72494,345169717,00,0.00,N,3,0, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 447b50d8fc1a..6ec83ac78e9e 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 +20250502,2050,2090,2175,2030,132853,275701470,00,0.00,N,5,-40, 20250430,2090,2215,2250,2090,215082,458686297,00,0.00,N,5,-125, 20250429,2215,2215,2215,2110,303340,651207219,00,0.00,N,3,0, 20250428,2215,2050,2350,2050,1563476,3490833938,00,0.00,N,2,170, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 7f60f073e68d..707f7edd579b 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 +20250502,17340,16920,17360,16920,425377,7317870315,00,0.00,N,2,270, 20250430,17070,16820,17350,16750,464507,7932449570,00,0.00,N,5,-110, 20250429,17180,16960,17330,16960,351365,6050196940,00,0.00,N,2,170, 20250428,17010,16910,17160,16890,340447,5795950325,00,0.00,N,5,-60, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 63767ca03f49..02dd00e59cc6 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 +20250502,6590,6600,6670,6400,1180,7819590,00,0.00,N,5,-80, 20250430,6670,6920,6950,6610,291,2008820,00,0.00,N,5,-250, 20250429,6920,6990,6990,6910,210,1454730,00,0.00,N,5,-10, 20250428,6930,6950,6950,6930,315,2184850,00,0.00,N,5,-20, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 611485a31e5e..ce232f11b1b2 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 +20250502,10680,10720,10900,10580,28598,306922600,00,0.00,N,2,60, 20250430,10620,11380,11380,10610,29885,321747065,00,0.00,N,5,-430, 20250429,11050,10880,11170,10850,39213,430871920,00,0.00,N,2,110, 20250428,10940,11210,11210,10890,40134,443246565,00,0.00,N,5,-350, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 034074e568a8..58a62eb85ca2 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 +20250502,1049,1041,1085,1039,72108,76191137,00,0.00,N,2,11, 20250430,1038,1064,1070,1030,101616,107029255,00,0.00,N,5,-15, 20250429,1053,1070,1090,1053,95932,102239929,00,0.00,N,5,-22, 20250428,1075,1070,1100,1064,160695,173487925,00,0.00,N,2,6, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 4525d1490d64..b8953875f623 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 +20250502,2965,2975,2990,2935,8398,24973435,00,0.00,N,5,-10, 20250430,2975,3010,3010,2965,8020,23939690,00,0.00,N,5,-35, 20250429,3010,2990,3065,2990,11250,33946930,00,0.00,N,5,-10, 20250428,3020,3015,3050,2990,15049,45318215,00,0.00,N,2,10, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 1815b5457ea1..2d2e363afd9a 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 +20250502,7430,7310,7550,7230,120480,892305205,00,0.00,N,2,120, 20250430,7310,7670,8080,7280,314593,2380806155,00,0.00,N,5,-380, 20250429,7690,7700,7770,7550,152532,1170321855,00,0.00,N,2,70, 20250428,7620,8300,8400,7610,494959,3953597920,00,0.00,N,5,-410, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 02f593c31492..d8a09945e1c7 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 +20250502,20600,20400,20750,20000,131281,2696230150,00,0.00,N,2,250, 20250430,20350,20750,21100,20200,217830,4489326850,00,0.00,N,5,-300, 20250429,20650,20750,20850,20500,176162,3638967450,00,0.00,N,2,250, 20250428,20400,21100,21150,20150,198071,4051143875,00,0.00,N,5,-450, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index f3eeda7d9ef3..36a0abb6ff52 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 +20250502,2460,2460,2460,2460,1,2460,00,0.00,N,2,230, 20250430,2230,2735,2735,2165,3,7130,00,0.00,N,5,-240, 20250429,2470,2570,2570,2100,28,62975,00,0.00,N,2,220, 20250428,2250,2550,2550,2150,170,376195,00,0.00,N,5,-130, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 7bf613d564c2..c92602acd559 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 +20250502,2970,3080,3085,2880,65609,193994745,00,0.00,N,5,-110, 20250430,3080,3150,3150,3025,22518,68801431,00,0.00,N,5,-40, 20250429,3120,3055,3150,2900,45637,140512080,00,0.00,N,5,-30, 20250428,3150,3200,3200,3090,35870,112198919,00,0.00,N,5,-30, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index c36d27b0ecaf..fbd74bac32e1 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 +20250502,16010,16320,16450,15960,95076,1530924880,00,0.00,N,5,-340, 20250430,16350,16530,16610,16220,49756,813751455,00,0.00,N,5,-220, 20250429,16570,16540,16620,16280,81394,1341279525,00,0.00,N,2,70, 20250428,16500,16560,16760,16370,58508,966328485,00,0.00,N,5,-60, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 7b80e3a08fa0..f24cdba07fea 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 +20250502,8230,8050,8250,7910,88626,718814580,00,0.00,N,2,180, 20250430,8050,8080,8110,7890,69186,553696470,00,0.00,N,5,-90, 20250429,8140,8000,8150,7950,65006,523387460,00,0.00,N,2,140, 20250428,8000,8100,8230,8000,40324,325383390,00,0.00,N,5,-150, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index d57d228b45fe..40cab02c9224 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 +20250502,1806,1797,1838,1785,46352,83679005,00,0.00,N,2,9, 20250430,1797,1851,1898,1797,33420,61155867,00,0.00,N,5,-36, 20250429,1833,1739,1879,1738,156456,286512778,00,0.00,N,2,94, 20250428,1739,1747,1787,1701,29595,51352402,00,0.00,N,5,-8, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 993c2a3c27dd..296275a24a8c 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 +20250502,11990,11990,11990,11990,0,0,00,0.00,Y,3,0, 20250430,11990,11990,11990,11990,0,0,00,0.00,Y,3,0, 20250429,11990,11500,11990,11500,2,23490,00,0.00,Y,2,490, 20250428,11500,11500,11500,11500,0,0,00,0.00,N,3,-620, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 70fabe441905..c53ef248b009 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 +20250502,19630,19700,20350,19500,107908,2141253365,00,0.00,N,5,-470, 20250430,20100,20050,20350,19530,59364,1187598350,00,0.00,N,5,-400, 20250429,20500,20000,20750,19930,48063,970303215,00,0.00,N,2,250, 20250428,20250,20200,20450,19920,33356,670154420,00,0.00,N,2,150, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 1f046b230284..dba727f8aa12 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 +20250502,5760,5600,5800,5600,97,554000,00,0.00,N,2,180, 20250430,5580,5500,5770,5280,616,3380950,00,0.00,N,2,80, 20250429,5500,5780,5780,5500,2,11280,00,0.00,N,2,30, 20250428,5470,5580,5580,5440,1554,8492520,00,0.00,N,2,20, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 2908cbb35ffa..0057485887b8 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 +20250502,2105,2000,2195,1999,517728,1095231063,00,0.00,N,2,65, 20250430,2040,2015,2075,1982,205190,415403588,00,0.00,N,3,0, 20250429,2040,1996,2095,1950,386642,775923323,00,0.00,N,2,30, 20250428,2010,2040,2085,1991,324551,659048053,00,0.00,N,2,5, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index e772fb895cfc..4e701586e634 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 +20250502,80800,78100,81400,78100,52938,4247976950,00,0.00,N,2,1300, 20250430,79500,77600,79700,77600,44514,3514627300,00,0.00,N,2,400, 20250429,79100,80100,80500,78900,49539,3944169950,00,0.00,N,5,-1000, 20250428,80100,79800,81500,79600,42529,3410540900,00,0.00,N,5,-700, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 76a38acbf3d0..e6b4d3941d42 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 +20250502,22000,22000,22450,21850,44420,986942700,00,0.00,N,5,-200, 20250430,22200,22400,22600,22200,53841,1208047800,00,0.00,N,5,-150, 20250429,22350,22000,22350,21800,59121,1310223075,00,0.00,N,2,550, 20250428,21800,21400,22250,21400,66247,1455820775,00,0.00,N,2,450, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index df0a20ecb498..e1e5b55290ef 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 +20250502,19840,20500,20750,19660,346333,6960652265,00,0.00,N,2,220, 20250430,19620,19390,20600,19100,410832,8184664705,00,0.00,N,2,420, 20250429,19200,19240,19600,19000,176512,3402074040,00,0.00,N,2,210, 20250428,18990,18800,19090,18430,136244,2558446315,00,0.00,N,2,190, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index fd1b634b354a..702a8a7f0117 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 -20250430,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250502,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250430,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250429,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250428,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250425,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 9c7ee9ef8df1..bfc36262ee4d 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 +20250502,10990,10810,11030,10810,26945,295293370,00,0.00,N,5,-10, 20250430,11000,11120,11140,10390,55761,612447960,00,0.00,N,5,-120, 20250429,11120,10810,11130,10810,59292,656300950,00,0.00,N,2,190, 20250428,10930,10720,11020,10720,65912,720819485,00,0.00,N,2,100, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index d902230b8a89..d69d4abb4985 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 +20250502,59200,59100,60000,58200,82977,4916485650,00,0.00,N,2,500, 20250430,58700,59100,61000,57500,125972,7397657100,00,0.00,N,5,-400, 20250429,59100,61000,61600,59000,111296,6644417400,00,0.00,N,5,-1900, 20250428,61000,63000,63800,60000,169746,10428215650,00,0.00,N,5,-1800, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 4d7b3194e184..fa185cccdc57 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 +20250502,1143,1188,1188,1141,97439,111983584,00,0.00,N,5,-17, 20250430,1160,1199,1199,1157,58840,68281916,00,0.00,N,5,-16, 20250429,1176,1180,1220,1165,99792,117132919,00,0.00,N,2,11, 20250428,1165,1208,1211,1164,168851,198179780,00,0.00,N,5,-43, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index f01caf95af81..0dc4cdf16da8 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 +20250502,455,459,462,447,45816,20901179,00,0.00,N,2,2, 20250430,453,464,470,450,168803,77473240,00,0.00,N,5,-16, 20250429,469,479,481,457,200858,94024289,00,0.00,N,5,-5, 20250428,474,474,511,456,2022872,982271521,00,0.00,N,2,7, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 40e28a8ba83d..23788fb23d83 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 -20250430,900,900,900,900,1,900,00,0.00,N,2,6, +20250502,849,900,900,900,0,0,00,0.00,Y,5,-51, +20250430,900,900,900,900,1,900,00,0.00,Y,2,6, 20250429,894,894,894,894,0,0,00,0.00,N,3,-1, 20250428,895,895,895,895,0,0,00,0.00,N,3,-1, 20250425,896,896,896,896,0,0,00,0.00,N,3,-1, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 9d450cbbb8c9..b2e47059d8a1 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 +20250502,3350,3205,3365,3200,55367,182327005,00,0.00,N,2,145, 20250430,3205,3220,3240,3180,25293,81205595,00,0.00,N,5,-10, 20250429,3215,3245,3300,3175,32095,104020670,00,0.00,N,5,-30, 20250428,3245,3325,3330,3225,22868,75161195,00,0.00,N,5,-75, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 789331544ec0..b46e4be615b9 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 +20250502,81400,81200,81500,79500,25968,2098560000,00,0.00,N,5,-200, 20250430,81600,79400,82300,79400,39127,3189166350,00,0.00,N,2,1400, 20250429,80200,78900,80900,78600,24645,1971778700,00,0.00,N,2,1600, 20250428,78600,78500,79900,78200,9918,782918750,00,0.00,N,5,-200, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 6db6273fb89e..4d111a99bc4c 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 +20250502,7510,7510,7810,7510,64528,492091965,00,0.00,N,5,-10, 20250430,7520,7640,7650,7460,45518,342462160,00,0.00,N,5,-120, 20250429,7640,7610,7660,7520,33385,253583185,00,0.00,N,2,30, 20250428,7610,7720,7720,7420,51322,388503650,00,0.00,N,5,-110, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 10428675105e..985292065355 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 +20250502,2910,2895,2980,2880,67204,195875625,00,0.00,N,2,20, 20250430,2890,2975,2975,2870,59394,171639340,00,0.00,N,5,-90, 20250429,2980,2910,3100,2850,80368,237838987,00,0.00,N,2,70, 20250428,2910,3135,3135,2830,192388,562719331,00,0.00,N,5,-135, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 53e7462bc6eb..10301dc84f8f 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 +20250502,3465,3480,3500,3440,16543,57417175,00,0.00,N,5,-25, 20250430,3490,3550,3550,3395,57690,200030110,00,0.00,N,5,-65, 20250429,3555,3515,3560,3455,70202,246286655,00,0.00,N,2,35, 20250428,3520,3530,3550,3475,44392,155860905,00,0.00,N,5,-10, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 1db9c3fc021c..a9d1e87e307c 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 +20250502,3550,3500,3580,3470,27517,96935505,00,0.00,N,2,50, 20250430,3500,3580,3585,3450,43369,151682475,00,0.00,N,5,-60, 20250429,3560,3535,3600,3500,49889,177302845,00,0.00,N,2,25, 20250428,3535,3715,3715,3370,31757,112401899,00,0.00,N,5,-55, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 9a55e02c377f..4c881a037cf0 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 +20250502,1580,1631,1631,1579,264719,421613997,00,0.00,N,5,-40, 20250430,1620,1720,1720,1573,488590,806335813,00,0.00,N,5,-83, 20250429,1703,1691,1793,1678,681545,1184252578,00,0.00,N,2,12, 20250428,1691,1696,1745,1683,259590,443553399,00,0.00,N,5,-22, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index bbbb5d931308..3fa6264b0168 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 -20250430,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250502,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250430,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250429,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250428,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250425,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index e08ad87f453c..212222fea511 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 +20250502,10900,10950,11140,10820,2571,28079080,00,0.00,N,5,-50, 20250430,10950,10940,11020,10770,2094,22683090,00,0.00,N,2,20, 20250429,10930,10950,11010,10890,1938,21213370,00,0.00,N,5,-20, 20250428,10950,11120,11140,10950,1543,16985970,00,0.00,N,5,-170, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 4dfc0bc2665f..cc8f0a3e97e7 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 +20250502,2585,2575,2585,2560,14279,36686744,00,0.00,N,2,10, 20250430,2575,2635,2635,2530,17821,45699370,00,0.00,N,5,-15, 20250429,2590,2575,2620,2565,13421,34650045,00,0.00,N,2,15, 20250428,2575,2635,2635,2575,11570,29953670,00,0.00,N,5,-40, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 14900923d3a0..0fc3553ead00 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 +20250502,40650,38550,41650,38150,246818,10032673575,00,0.00,N,2,2250, 20250430,38400,38400,39100,37500,106507,4081145125,00,0.00,N,5,-150, 20250429,38550,38300,38550,37900,30396,1165126650,00,0.00,N,2,250, 20250428,38300,39100,39350,38150,34659,1336839200,00,0.00,N,5,-250, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 2329e0966913..55e368499909 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 +20250502,7930,7750,8200,7750,31431,248299690,00,0.00,N,2,230, 20250430,7700,8150,8200,7600,84073,656018980,00,0.00,N,5,-540, 20250429,8240,8090,8310,8020,47495,388326095,00,0.00,N,2,60, 20250428,8180,8170,8370,8070,38235,313252400,00,0.00,N,2,10, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index b6a18dd561ce..61214e18ddc2 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,1321,1321,1321,1321,1,1321,00,0.00,N,4,-232, +20250502,1321,1321,1321,1321,0,0,00,0.00,Y,3,0, +20250430,1321,1321,1321,1321,1,1321,00,0.00,Y,4,-232, 20250429,1553,1553,1553,1553,0,0,00,0.00,N,3,0, 20250428,1553,1553,1553,1553,0,0,00,0.00,N,3,-274, 20250425,1827,1827,1827,1827,1,1827,00,0.00,N,2,57, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 03d4e598334a..cd2403dfe3e0 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 +20250502,2260,2235,2280,2210,34451,77464592,00,0.00,N,2,25, 20250430,2235,2300,2300,2220,105381,236598175,00,0.00,N,5,-65, 20250429,2300,2290,2335,2260,74385,170450870,00,0.00,N,2,10, 20250428,2290,2265,2325,2240,115321,263462445,00,0.00,N,2,25, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index f902b503705b..9ab6a687090f 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 +20250502,4280,4445,4545,4190,96601,418049998,00,0.00,N,5,-20, 20250430,4300,4420,4435,4290,35246,152509279,00,0.00,N,5,-120, 20250429,4420,4375,4445,4330,39697,174984862,00,0.00,N,2,45, 20250428,4375,4390,4450,4340,43444,190549173,00,0.00,N,5,-15, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 9c360cb39638..552ba16eb20d 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 +20250502,1824,1828,1830,1809,53927,98522123,00,0.00,N,2,2, 20250430,1822,1835,1837,1807,65526,119248735,00,0.00,N,5,-8, 20250429,1830,1808,1831,1792,100591,182346367,00,0.00,N,2,31, 20250428,1799,1837,1840,1799,191153,346718759,00,0.00,N,5,-43, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 4456349b9ced..c735533ff571 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 +20250502,13000,12750,13000,12750,14484,187266480,00,0.00,N,2,140, 20250430,12860,13080,13080,12750,27469,353580420,00,0.00,N,5,-70, 20250429,12930,13000,13020,12900,17632,228812980,00,0.00,N,3,0, 20250428,12930,13080,13110,12860,27272,355289550,00,0.00,N,5,-150, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 78e1b5aa70a8..c5bd940eaf5c 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 +20250502,6320,6260,6320,6190,3695,23087830,00,0.00,N,2,60, 20250430,6260,6350,6350,6210,12548,78314500,00,0.00,N,5,-90, 20250429,6350,6270,6360,6170,9136,56853470,00,0.00,N,2,50, 20250428,6300,6240,6380,6220,4556,28548830,00,0.00,N,2,60, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 709359ae458e..e882cee0a119 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 +20250502,2170,2055,2170,2000,58368,121881385,00,0.00,N,2,130, 20250430,2040,2080,2095,2020,33659,69027735,00,0.00,N,5,-40, 20250429,2080,2050,2135,2050,45108,95011770,00,0.00,N,5,-5, 20250428,2085,2055,2115,2000,33575,69263312,00,0.00,N,2,35, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index cbbffd34f45f..d5590ebdd3f0 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 +20250502,15830,15620,15840,14910,24473,372523210,00,0.00,N,2,210, 20250430,15620,15550,15720,15350,3110,48168330,00,0.00,N,2,80, 20250429,15540,15330,15780,15200,3939,60880710,00,0.00,N,2,210, 20250428,15330,15710,16050,15330,5794,89907280,00,0.00,N,5,-380, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 1d1d96083278..b06e29be9988 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 +20250502,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 20250430,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 20250429,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 20250428,9780,9780,9780,9780,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 9ee2b63df540..83d24b487a7d 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 +20250502,56500,56400,56900,56000,38505,2179776200,00,0.00,N,2,100, 20250430,56400,56200,56900,55800,36380,2047197050,00,0.00,N,3,0, 20250429,56400,56400,56900,56000,26659,1502750300,00,0.00,N,2,100, 20250428,56300,56700,57400,56100,49132,2786605550,00,0.00,N,5,-300, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index c57461e175d4..037e150d5554 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 +20250502,9040,9190,9320,9040,22594,206370200,00,0.00,N,5,-200, 20250430,9240,9780,9780,9240,68044,639900800,00,0.00,N,5,-560, 20250429,9800,9180,10980,9090,674016,6891840110,00,0.00,N,2,460, 20250428,9340,9440,9870,9180,97857,923978520,00,0.00,N,2,340, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index a3c38e41cafd..9162a60121c8 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 +20250502,3030,3190,3240,3000,228398,700042090,00,0.00,N,5,-80, 20250430,3110,3230,3230,3090,94452,296903215,00,0.00,N,5,-30, 20250429,3140,3060,3140,3055,53549,167458930,00,0.00,N,2,80, 20250428,3060,3175,3175,3050,108336,333164522,00,0.00,N,5,-110, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index db674f93d0b0..c1fb24dc2e36 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 +20250502,24250,24400,24400,23800,429602,10354367650,00,0.00,N,5,-50, 20250430,24300,24300,24550,23900,5331,129256350,00,0.00,N,5,-200, 20250429,24500,23800,24500,23650,17304,419324350,00,0.00,N,2,500, 20250428,24000,23400,24050,23300,20634,492076150,00,0.00,N,2,600, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 6917b26c8123..57082f02e778 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 +20250502,1079,831,1079,831,801159,827756837,00,0.00,N,1,249, 20250430,830,909,909,830,120090,103549265,00,0.00,N,5,-54, 20250429,884,918,918,869,241546,211852038,00,0.00,N,5,-34, 20250428,918,936,941,895,136029,124447052,00,0.00,N,2,18, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 0d91b0afe2de..efcfd0f9b5c6 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 +20250502,26550,26400,27050,26200,15139,403755450,00,0.00,N,2,150, 20250430,26400,26700,26700,25850,1817,47727300,00,0.00,N,5,-300, 20250429,26700,26550,27100,26150,13147,354613400,00,0.00,N,2,150, 20250428,26550,26700,26850,25800,27800,730054325,00,0.00,N,5,-100, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 32d02dcc4801..d41210fc7031 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 +20250502,6390,6360,6390,6290,81153,516070250,00,0.00,N,2,30, 20250430,6360,6520,6520,6320,80764,516094265,00,0.00,N,5,-140, 20250429,6500,6430,6510,6410,66622,431050485,00,0.00,N,2,70, 20250428,6430,6500,6530,6380,62401,402208080,00,0.00,N,5,-70, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 93cb502c4be6..2086f96b2863 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 +20250502,174500,172400,176800,171500,57718,10102227500,00,0.00,N,2,2000, 20250430,172500,177100,177400,171900,65543,11396552250,00,0.00,N,5,-3200, 20250429,175700,175500,178200,173200,73973,13049545850,00,0.00,N,2,1000, 20250428,174700,170300,175700,169100,59641,10354645450,00,0.00,N,2,4700, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index b8eaa0e06331..69295301213e 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 +20250502,506,511,536,476,982610,501420279,00,0.00,N,5,-29, 20250430,535,572,580,530,909291,494098639,00,0.00,N,5,-41, 20250429,576,560,579,534,740055,410940235,00,0.00,N,2,18, 20250428,558,577,613,530,1353520,759599245,00,0.00,N,3,0, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index cde2630763d8..c60e2fe7b634 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 +20250502,8030,7820,8110,7640,133611,1064951960,00,0.00,N,2,310, 20250430,7720,7450,7880,7400,148177,1142605430,00,0.00,N,2,270, 20250429,7450,7340,7460,7320,51052,378278190,00,0.00,N,2,130, 20250428,7320,7350,7420,7310,58383,429764265,00,0.00,N,5,-80, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index d8e3f00f33b7..edbbb7942997 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 +20250502,40350,39250,41350,39000,48469,1967479275,00,0.00,N,2,750, 20250430,39600,38950,40250,38600,67989,2688164200,00,0.00,N,2,250, 20250429,39350,38550,40000,38550,77697,3042608475,00,0.00,N,2,900, 20250428,38450,39300,40450,38450,58494,2295052000,00,0.00,N,5,-550, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 78e7d57bca61..30ba6b229d82 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 +20250502,11260,10410,11370,10290,485194,5357241885,00,0.00,N,2,1060, 20250430,10200,10390,10410,10130,54116,555949630,00,0.00,N,2,70, 20250429,10130,9870,10130,9730,84655,848123560,00,0.00,N,2,420, 20250428,9710,9830,9880,9700,21902,214064440,00,0.00,N,5,-120, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index b9938911a6a0..c5603cb64bd7 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 +20250502,3430,3380,3430,3370,46892,159875162,00,0.00,N,2,30, 20250430,3400,3385,3415,3375,41839,142288980,00,0.00,N,2,15, 20250429,3385,3325,3430,3295,76471,256712787,00,0.00,N,2,60, 20250428,3325,3420,3420,3325,58562,196470711,00,0.00,N,5,-65, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 444b82ac2d6e..2788a12436c1 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 +20250502,22200,22550,23050,22000,135707,3045906850,00,0.00,N,5,-900, 20250430,23100,24000,24050,23050,86542,2019015650,00,0.00,N,5,-900, 20250429,24000,24000,24250,23850,51304,1232405525,00,0.00,N,3,0, 20250428,24000,24350,24450,23850,35479,851869475,00,0.00,N,5,-350, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index ca2a1b2d861e..d186f251ae28 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 +20250502,40150,40100,40650,39550,178438,7155586575,00,0.00,N,5,-150, 20250430,40300,41050,41750,39700,421418,17018897200,00,0.00,N,5,-1100, 20250429,41400,42450,42900,41400,547171,23030690075,00,0.00,N,2,250, 20250428,41150,43150,43300,40950,567399,23872740850,00,0.00,N,5,-2500, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 09baf4977b7c..a44c9064d69e 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 +20250502,299,306,307,297,709830,212890440,00,0.00,N,5,-7, 20250430,306,311,320,306,678274,211367863,00,0.00,N,5,-5, 20250429,311,320,332,310,947126,300581759,00,0.00,N,5,-8, 20250428,319,325,334,318,807764,263020180,00,0.00,N,5,-1, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index f1fff529ac0c..477e83de7fa0 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 +20250502,356500,348500,359000,347000,157410,55859702250,00,0.00,N,2,5500, 20250430,351000,362500,367000,348500,300126,106279272750,00,0.00,N,5,-12000, 20250429,363000,361500,366500,360000,161965,58833340000,00,0.00,N,2,6000, 20250428,357000,365000,369500,354000,430340,155002146750,00,0.00,N,5,-12000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index f0d9b1f42abe..67e64031353c 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 +20250502,10310,10140,10350,10110,16737,171515280,00,0.00,N,2,170, 20250430,10140,10160,10400,10080,23798,243989470,00,0.00,N,5,-10, 20250429,10150,10410,10690,10050,30749,314583270,00,0.00,N,5,-260, 20250428,10410,10150,10840,10150,59584,630583560,00,0.00,N,2,260, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 4f10d3bc04c1..0fb00d462d03 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 +20250502,647,650,650,637,54703,35833559,00,0.00,N,5,-3, 20250430,650,647,654,641,17719,11479751,00,0.00,N,2,3, 20250429,647,643,653,641,22368,14417916,00,0.00,N,2,4, 20250428,643,644,659,636,55345,35550991,00,0.00,N,5,-1, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 6494939481a4..8994857ca43e 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 -20250430,203,203,203,203,0,0,00,0.00,Y,3,0, +20250502,203,203,203,203,0,0,00,0.00,Y,3,0, +20250430,203,203,203,203,0,0,00,0.00,Y,0,0, 20250429,203,203,203,203,0,0,00,0.00,Y,0,0, 20250428,203,203,203,203,0,0,00,0.00,N,0,0, 20250425,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 06bd891e104b..ee512e80881f 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 +20250502,1367,1425,1425,1350,109975,151611763,00,0.00,N,5,-63, 20250430,1430,1418,1470,1398,130792,187020383,00,0.00,N,2,11, 20250429,1419,1362,1438,1360,104672,146464490,00,0.00,N,2,57, 20250428,1362,1442,1445,1349,223708,310273825,00,0.00,N,5,-87, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 9d4562b35cd7..ec8520c7f3d9 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 +20250502,2375,2480,2480,2355,44048,105565700,00,0.00,N,5,-105, 20250430,2480,2480,2480,2410,30554,74432490,00,0.00,N,5,-20, 20250429,2500,2515,2580,2475,26696,66973800,00,0.00,N,5,-15, 20250428,2515,2615,2620,2515,29948,76693000,00,0.00,N,5,-80, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 124e4f5a79e8..61bdb952a071 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 +20250502,2195,2200,2210,2175,75729,165899895,00,0.00,N,5,-15, 20250430,2210,2240,2250,2195,55295,122732355,00,0.00,N,5,-30, 20250429,2240,2245,2260,2225,47552,106440480,00,0.00,N,5,-5, 20250428,2245,2265,2275,2230,55823,125445031,00,0.00,N,5,-10, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 381021b84bf8..cb13d0393e76 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 +20250502,1191,1200,1200,1181,36080,42872161,00,0.00,N,5,-9, 20250430,1200,1224,1224,1184,49825,59888948,00,0.00,N,5,-22, 20250429,1222,1220,1243,1201,44839,54591786,00,0.00,N,2,2, 20250428,1220,1221,1232,1198,67125,81447569,00,0.00,N,5,-13, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index ced57aa60ed9..874299dedcfa 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 +20250502,785,774,785,772,15198,11828148,00,0.00,N,2,11, 20250430,774,801,804,770,48899,38222380,00,0.00,N,5,-27, 20250429,801,791,803,790,29032,23088578,00,0.00,N,2,10, 20250428,791,785,802,785,83480,66577721,00,0.00,N,2,3, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index bb100c180760..a9d5539d5ee8 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 +20250502,3395,3400,3695,3140,1312,4132845,00,0.00,N,5,-295, 20250430,3690,3690,3690,3690,1,3690,00,0.00,N,2,15, 20250429,3675,3700,3700,3675,2,7375,00,0.00,N,5,-25, 20250428,3700,3600,3700,3600,11,39700,00,0.00,N,3,0, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index d07cf63ca1b2..58513b540a84 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,620,620,620,620,0,0,00,0.00,Y,3,0, -20250429,620,620,620,620,131,81220,00,0.00,Y,5,-30, +20250502,580,580,580,580,100,58000,00,0.00,N,5,-40, +20250430,620,620,620,620,0,0,00,0.00,N,3,0, +20250429,620,620,620,620,131,81220,00,0.00,N,5,-30, 20250428,650,650,650,650,1,650,00,0.00,N,2,11, 20250425,639,639,639,639,83,53037,00,0.00,N,3,0, 20250424,639,639,639,639,1,639,00,0.00,N,3,0, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 77897a68c3a2..cf6ab56d4234 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 +20250502,7380,7510,7550,7350,17803,132717655,00,0.00,N,5,-130, 20250430,7510,7740,7740,7500,16639,126202630,00,0.00,N,5,-230, 20250429,7740,7500,7860,7400,19492,148942230,00,0.00,N,2,240, 20250428,7500,7770,7840,7450,25835,196396130,00,0.00,N,5,-270, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 531077c7bd8a..31709069d9ae 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 +20250502,4420,4550,4850,4420,432434,1994641029,00,0.00,N,3,0, 20250430,4420,4470,4620,4380,158729,710758571,00,0.00,N,3,0, 20250429,4420,4375,4455,4355,74840,329751348,00,0.00,N,3,0, 20250428,4420,4535,4555,4400,103437,460279884,00,0.00,N,5,-100, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 73a91a3816ba..b977d024f726 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 +20250502,9270,9260,9390,9100,85535,794549350,00,0.00,N,5,-30, 20250430,9300,9190,9440,9120,166116,1536130500,00,0.00,N,2,110, 20250429,9190,9420,9500,9190,137522,1279802680,00,0.00,N,5,-160, 20250428,9350,9630,9730,9350,146284,1385777960,00,0.00,N,5,-290, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index d9b8de2610dd..ba829511416d 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 +20250502,6380,6210,6410,6210,7155,45227660,00,0.00,N,2,170, 20250430,6210,6430,6430,6160,12625,78922280,00,0.00,N,5,-220, 20250429,6430,6270,6450,6270,21581,137890210,00,0.00,N,2,170, 20250428,6260,6230,6400,6230,14453,91146200,00,0.00,N,2,30, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 0d220ef32fcc..dc8716e6af58 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 +20250502,36800,36850,37550,36500,6741,248029250,00,0.00,N,5,-50, 20250430,36850,37500,37850,36300,8600,316272575,00,0.00,N,5,-650, 20250429,37500,37100,37800,36800,5606,209014500,00,0.00,N,2,550, 20250428,36950,39050,39100,36750,16220,609048350,00,0.00,N,5,-2100, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 47591ca33ba2..374036412033 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 +20250502,8670,8760,8920,8650,120852,1058818005,00,0.00,N,2,20, 20250430,8650,9160,9160,8600,252903,2221835095,00,0.00,N,5,-490, 20250429,9140,8880,9250,8840,424322,3860057435,00,0.00,N,2,470, 20250428,8670,8810,8890,8660,84371,739864480,00,0.00,N,5,-220, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 85361fb88614..0fe240af77eb 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 +20250502,13370,13510,13800,13300,59304,796566720,00,0.00,N,5,-120, 20250430,13490,13760,13890,13300,74100,1008349740,00,0.00,N,5,-270, 20250429,13760,13580,13940,13520,90547,1251680780,00,0.00,N,2,170, 20250428,13590,13200,13950,13150,297565,4044153380,00,0.00,N,2,700, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 6311d5bb37a4..c6ec780ec388 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 +20250502,3940,4245,4245,3925,30173,120464970,00,0.00,N,5,-205, 20250430,4145,4200,4380,4135,16797,70892142,00,0.00,N,5,-65, 20250429,4210,4160,4295,4150,18083,76014376,00,0.00,N,5,-35, 20250428,4245,4440,4450,4185,40120,172029049,00,0.00,N,5,-175, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 8404fa49ccbc..439838deeca5 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 +20250502,16690,16960,17050,16480,98469,1642432045,00,0.00,N,5,-310, 20250430,17000,16800,17060,16640,86796,1460366910,00,0.00,N,2,210, 20250429,16790,16970,17560,16410,244202,4150512540,00,0.00,N,5,-10, 20250428,16800,17200,17200,16060,116118,1947722985,00,0.00,N,5,-580, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 20aec122957f..e924c98be46d 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 +20250502,2145,2140,2195,2100,68250,145809925,00,0.00,N,2,5, 20250430,2140,2245,2270,2120,126749,276124379,00,0.00,N,5,-105, 20250429,2245,2240,2265,2190,113830,252835424,00,0.00,N,2,5, 20250428,2240,2305,2305,2225,90439,204075540,00,0.00,N,5,-65, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index ee90c257bcf6..6fae2a1499f4 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 +20250502,7400,7050,7400,7050,1411,10156500,00,0.00,N,2,90, 20250430,7310,7360,7360,7310,253,1861230,00,0.00,N,5,-90, 20250429,7400,7370,7400,7220,955,7032960,00,0.00,N,2,20, 20250428,7380,7400,7400,7250,351,2578990,00,0.00,N,5,-90, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index a21d781abdca..87f548bb3cbd 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 +20250502,40750,40100,41100,39900,41094,1666862225,00,0.00,N,2,700, 20250430,40050,40750,40750,39550,32027,1285545925,00,0.00,N,5,-600, 20250429,40650,40400,41050,40000,45033,1827530650,00,0.00,N,2,450, 20250428,40200,39950,40400,39250,53038,2117923225,00,0.00,N,2,300, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index cf734e3eec4e..99a1200c95a2 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 +20250502,15050,15190,15210,14890,26805,403391355,00,0.00,N,2,100, 20250430,14950,15050,15400,14820,38377,578000530,00,0.00,N,2,10, 20250429,14940,14940,15220,14880,43747,658703280,00,0.00,N,5,-60, 20250428,15000,15470,15470,14920,37915,573689895,00,0.00,N,5,-460, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index b4aa2b54f67a..c48d34e37103 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 +20250502,4935,4830,4950,4830,9582,47068120,00,0.00,N,2,105, 20250430,4830,4810,4885,4800,8189,39578085,00,0.00,N,5,-100, 20250429,4930,4895,4950,4775,14139,68976765,00,0.00,N,5,-10, 20250428,4940,4930,4940,4865,7348,36174525,00,0.00,N,2,10, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 58533d157eff..df6df80e3af9 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 +20250502,11790,11700,11850,11670,34813,409324220,00,0.00,N,5,-10, 20250430,11800,12150,12150,11780,63162,753425050,00,0.00,N,5,-200, 20250429,12000,12080,12150,11800,79859,953047705,00,0.00,N,2,260, 20250428,11740,11970,12050,11710,53498,633302510,00,0.00,N,5,-220, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index e8e41231d1a6..d224c4f15f92 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 +20250502,1855,1826,1898,1803,106445,197213310,00,0.00,N,2,29, 20250430,1826,1840,1848,1819,47477,87070049,00,0.00,N,5,-9, 20250429,1835,1830,1835,1800,52989,96279673,00,0.00,N,2,6, 20250428,1829,1859,1859,1821,52565,96282414,00,0.00,N,5,-30, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index d39661d93a0b..f5062abb5bae 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 +20250502,849,870,870,776,872,681049,00,0.00,N,5,-38, 20250430,887,887,887,887,55,48785,00,0.00,N,5,-3, 20250429,890,899,899,877,62,54488,00,0.00,N,2,12, 20250428,878,885,885,878,37,32495,00,0.00,N,5,-60, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 0c54497fcfed..d5f680c24cba 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 +20250502,6470,6600,6760,6410,37676,245704150,00,0.00,N,5,-130, 20250430,6600,6640,6820,6500,44424,295782550,00,0.00,N,5,-40, 20250429,6640,6820,7100,6630,54772,369212010,00,0.00,N,5,-120, 20250428,6760,7120,7190,6650,54885,375874020,00,0.00,N,5,-150, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 7ee7f90083c5..02cfe3034420 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 +20250502,2940,2920,3030,2920,177560,523302082,00,0.00,N,5,-10, 20250430,2950,3100,3105,2920,596042,1770533320,00,0.00,N,5,-165, 20250429,3115,3000,3800,2970,10042524,34499612619,00,0.00,N,2,190, 20250428,2925,2865,2930,2860,34337,99068460,00,0.00,N,2,65, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 579300dccbbd..9f0686f806c6 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 +20250502,3410,3520,3550,3395,582610,2025331440,00,0.00,N,5,-90, 20250430,3500,3565,3600,3460,759078,2675995089,00,0.00,N,5,-160, 20250429,3660,4190,4195,3660,3778373,14781265076,00,0.00,N,5,-145, 20250428,3805,4030,4085,3605,5490178,20840739098,00,0.00,N,2,455, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 7f4671750125..3448aeb6b05d 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 -20250430,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250502,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250430,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250429,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250428,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250425,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 9ffccfc67b91..f25df63dfa66 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 +20250502,2555,2600,2600,2550,29597,75978263,00,0.00,N,5,-55, 20250430,2610,2595,2620,2555,30866,80025191,00,0.00,N,2,15, 20250429,2595,2595,2605,2585,32847,85332107,00,0.00,N,5,-5, 20250428,2600,2670,2680,2595,30529,79826535,00,0.00,N,5,-70, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index be89530b7923..eeff223cc912 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 -20250430,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250502,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250430,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250429,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250428,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250425,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 3c4d16d285f3..7369fc7ae532 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 +20250502,13850,13580,13960,13520,111970,1536749960,00,0.00,N,2,150, 20250430,13700,13920,14010,13530,144482,1981951120,00,0.00,N,5,-300, 20250429,14000,13980,14110,13590,197406,2736278575,00,0.00,N,2,20, 20250428,13980,14640,14650,13960,180404,2546427380,00,0.00,N,5,-660, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 93bcbfa9dbba..e9a4f4c00888 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 +20250502,37450,36900,37700,36650,119603,4471144075,00,0.00,N,2,200, 20250430,37250,37450,37700,36950,124283,4629649550,00,0.00,N,5,-150, 20250429,37400,38250,38500,37300,179063,6735155725,00,0.00,N,5,-100, 20250428,37500,37600,38300,37300,163402,6164087450,00,0.00,N,2,450, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index cae020deedcf..9f7a53974a56 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 +20250502,1690,1703,1722,1685,128689,219388718,00,0.00,N,5,-13, 20250430,1703,1700,1717,1670,224960,381436124,00,0.00,N,2,13, 20250429,1690,1673,1703,1659,148917,250013295,00,0.00,N,5,-7, 20250428,1697,1689,1712,1638,204832,342383407,00,0.00,N,2,34, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 0aa262a7ff38..e71396a4048f 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 +20250502,5560,5650,5700,5500,750215,4210614230,00,0.00,N,5,-30, 20250430,5590,5520,5620,5430,532507,2930166460,00,0.00,N,2,80, 20250429,5510,5440,5550,5430,518728,2857863530,00,0.00,N,2,70, 20250428,5440,5400,5500,5240,588676,3182635600,00,0.00,N,2,40, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index dcc491e47f3d..1da595e15ed3 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 -20250430,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250502,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250430,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250429,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250428,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250425,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 036a5150ac4a..e2180a6fb520 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 +20250502,1338,1369,1369,1255,1049377,1379174149,00,0.00,N,5,-32, 20250430,1370,1365,1450,1360,2983484,4185356884,00,0.00,N,2,17, 20250429,1353,1260,1470,1255,9693431,13523564930,00,0.00,N,2,93, 20250428,1260,1345,1365,1260,2341261,3044323230,00,0.00,N,5,-82, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 47f62957d889..bdea0022492a 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 +20250502,2120,2150,2165,2100,413411,877271246,00,0.00,N,5,-30, 20250430,2150,2180,2180,2120,533327,1140325327,00,0.00,N,5,-10, 20250429,2160,2150,2185,2130,707839,1534559967,00,0.00,N,2,30, 20250428,2130,2120,2200,2110,808734,1741948531,00,0.00,N,2,20, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index e5476f6ee1c1..66f425511f88 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 +20250502,1346,1345,1359,1341,330444,445544741,00,0.00,N,5,-5, 20250430,1351,1390,1390,1350,471637,641218349,00,0.00,N,5,-32, 20250429,1383,1370,1390,1364,359140,495815482,00,0.00,N,2,13, 20250428,1370,1401,1411,1364,516428,711429792,00,0.00,N,5,-30, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 886dc0fdc8ea..f374b457d161 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 +20250502,2360,2270,2360,2200,178970,408045782,00,0.00,N,2,90, 20250430,2270,2300,2320,2225,114909,258831496,00,0.00,N,2,5, 20250429,2265,2250,2355,2250,143173,326396999,00,0.00,N,5,-30, 20250428,2295,2330,2560,2240,1340574,3175666728,00,0.00,N,5,-50, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index c811e0007eca..f8638217cf96 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 +20250502,1663,1792,1874,1661,391119,689929870,00,0.00,N,5,-129, 20250430,1792,1768,1794,1703,250904,439116175,00,0.00,N,2,24, 20250429,1768,1681,1788,1663,435503,740273885,00,0.00,N,2,67, 20250428,1701,1707,1730,1681,299751,501545546,00,0.00,N,2,13, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index f6df410114bb..0fc2d3969287 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 +20250502,6720,6700,6820,6620,71731,484060240,00,0.00,N,5,-70, 20250430,6790,6810,6840,6680,81741,555144645,00,0.00,N,5,-10, 20250429,6800,6720,6820,6660,125770,851948495,00,0.00,N,2,180, 20250428,6620,6550,6660,6500,116429,767591370,00,0.00,N,2,70, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 3d73aee3a329..12db59d59d4d 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 +20250502,17570,17260,17570,17140,44156,766142220,00,0.00,N,2,280, 20250430,17290,17400,17700,17090,67160,1160620645,00,0.00,N,5,-210, 20250429,17500,17080,17750,17080,60523,1057164070,00,0.00,N,2,290, 20250428,17210,17500,17500,17050,92778,1594841300,00,0.00,N,5,-340, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 1984e4263055..f4f6a48a5b1a 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 +20250502,13120,13090,13220,12860,176743,2305015220,00,0.00,N,2,30, 20250430,13090,13480,13680,13020,194893,2595279520,00,0.00,N,5,-500, 20250429,13590,13410,13980,13200,578637,7911096015,00,0.00,N,2,500, 20250428,13090,12450,13230,12420,543041,7011214470,00,0.00,N,2,790, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index b59bd7cf4152..b4cbb7936c32 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 +20250502,2385,2385,2385,2385,7,16695,00,0.00,N,2,245, 20250430,2140,2180,2180,1901,503,956960,00,0.00,N,2,240, 20250429,1900,1900,1900,1900,99,188100,00,0.00,N,5,-325, 20250428,2225,2225,2225,2225,1,2225,00,0.00,N,2,285, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 162bdef67ffe..6eeaa24a9333 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 +20250502,6990,6990,6990,6990,40,279600,00,0.00,N,2,380, 20250430,6610,6610,6610,6610,1,6610,00,0.00,N,5,-190, 20250429,6800,6800,6800,6800,0,0,00,0.00,N,3,0, 20250428,6800,6800,6800,6800,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 709c851f6dde..1e89df4224cf 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 +20250502,1420,1446,1470,1420,2477244,3585399246,00,0.00,N,5,-165, 20250430,1585,1448,1780,1448,99954780,166674348379,00,0.00,N,2,143, 20250429,1442,1433,1522,1368,12095650,17596963619,00,0.00,N,2,2, 20250428,1440,1393,1619,1350,34634018,52548044480,00,0.00,N,2,74, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 1d31994b2c5c..2e5043c38872 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 +20250502,1085000,1043000,1086000,1042000,73970,79494719500,00,0.00,N,2,33000, 20250430,1052000,1047000,1054000,1041000,55227,57891109500,00,0.00,N,5,-1000, 20250429,1053000,1041000,1055000,1035000,62610,65577332000,00,0.00,N,2,16000, 20250428,1037000,1043000,1045000,1030000,57317,59443604842,00,0.00,N,2,2000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 57b791223b08..0e5c4d1fd75e 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 +20250502,2735,2740,2755,2725,116472,318943890,00,0.00,N,5,-10, 20250430,2745,2765,2765,2735,93799,257931501,00,0.00,N,3,0, 20250429,2745,2720,2760,2720,85903,235765367,00,0.00,N,2,25, 20250428,2720,2730,2750,2715,93815,255767829,00,0.00,N,5,-10, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index e85b97df0760..454e7e6a0a13 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 -20250430,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250502,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250430,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250429,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250428,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250425,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index daf32e41c050..7bc6a43225a8 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 +20250502,2635,2650,2690,2620,30091,79368094,00,0.00,N,5,-15, 20250430,2650,2730,2730,2640,12596,33543560,00,0.00,N,5,-20, 20250429,2670,2780,2785,2650,79935,214593595,00,0.00,N,5,-90, 20250428,2760,2770,3250,2675,440465,1278795772,00,0.00,N,2,100, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index f9a71d1e8e5b..eeb977687f29 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 +20250502,4645,4600,4660,4570,171347,791763303,00,0.00,N,2,10, 20250430,4635,4710,4740,4635,218600,1019946565,00,0.00,N,5,-75, 20250429,4710,4580,4745,4580,215403,1008686195,00,0.00,N,2,100, 20250428,4610,4655,4720,4605,299558,1392858352,00,0.00,N,5,-40, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index b15286e3a017..8cd1918c08e5 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 +20250502,287,291,301,285,465914,134315752,00,0.00,N,5,-4, 20250430,291,303,309,290,531090,156003143,00,0.00,N,5,-12, 20250429,303,293,316,290,620056,187243635,00,0.00,N,2,10, 20250428,293,291,295,290,271237,79267992,00,0.00,N,2,2, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 9371675e52e6..0bde23be7271 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,662,662,662,662,0,0,00,0.00,Y,3,0, +20250502,662,662,662,662,0,0,00,0.00,Y,3,0, +20250430,662,662,662,662,0,0,00,0.00,Y,0,0, 20250429,662,662,662,662,0,0,00,0.00,Y,0,0, 20250428,662,662,662,662,0,0,00,0.00,N,0,0, 20250425,662,681,681,658,416333,276883621,00,0.00,N,5,-19, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 157e1d5e3f4e..db895211e2bd 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 +20250502,5090,5090,5090,5090,1,5090,00,0.00,N,2,40, 20250430,5050,4995,5050,4995,3020,15249950,00,0.00,N,2,50, 20250429,5000,5000,5000,5000,1,5000,00,0.00,N,2,5, 20250428,4995,5800,5800,4995,2,10795,00,0.00,N,5,-65, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 1aac51f9788c..eaccff4e6ea8 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 -20250430,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250502,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250430,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250429,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250428,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250425,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 575b0a3164ab..d85f5c3e0e96 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,1198,1199,1199,1199,0,0,00,0.00,Y,5,-1, +20250502,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, +20250430,1198,1198,1198,1198,0,0,00,0.00,Y,3,-1, 20250429,1199,1199,1199,1199,0,0,00,0.00,Y,3,0, 20250428,1199,1199,1199,1199,0,0,00,0.00,N,3,-1, 20250425,1200,1200,1200,1200,1,1200,00,0.00,N,2,100, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index b88722c10a10..cd7a45d59aa9 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 +20250502,8130,8350,8420,8100,161344,1318951265,00,0.00,N,5,-190, 20250430,8320,8630,8710,8300,481997,4095581340,00,0.00,N,2,40, 20250429,8280,8820,8870,8210,646721,5500162885,00,0.00,N,5,-610, 20250428,8890,8300,9710,8190,9391453,86987757195,00,0.00,N,2,810, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 288a78cc3c09..9f0ff4a20802 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 +20250502,4720,4200,4775,4200,729469,3310793209,00,0.00,N,5,-370, 20250430,5090,4330,5510,4250,1551551,7795273808,00,0.00,N,2,755, 20250429,4335,4060,4395,3850,1303904,5387734914,00,0.00,N,2,235, 20250428,4100,7600,7600,4100,4754277,23809089058,00,0.00,N,4,-1750, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index f5f41c3a553f..8f769b0b25d5 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 +20250502,11700,11650,11720,11550,8900,104047000,00,0.00,N,2,50, 20250430,11650,11840,11840,11520,25191,293348115,00,0.00,N,5,-190, 20250429,11840,11880,11880,11710,9774,115403850,00,0.00,N,5,-20, 20250428,11860,11950,11950,11700,13623,160531865,00,0.00,N,2,20, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index a44af4ac78cf..3c98dd157851 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 +20250502,8950,8800,9010,8710,45205,403083300,00,0.00,N,2,60, 20250430,8890,8950,8980,8740,32695,290052010,00,0.00,N,5,-30, 20250429,8920,9010,9010,8830,34972,311332350,00,0.00,N,5,-90, 20250428,9010,8990,9100,8950,31844,286929055,00,0.00,N,2,10, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 005b05125cb9..e369170915bc 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 +20250502,8480,8280,8680,8280,119053,1010233090,00,0.00,N,2,200, 20250430,8280,8410,8600,8230,210644,1770331645,00,0.00,N,2,30, 20250429,8250,7930,8330,7840,291686,2379755900,00,0.00,N,2,410, 20250428,7840,7970,7970,7720,100138,783379290,00,0.00,N,2,20, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 2160e9c146ca..be302697e4df 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 +20250502,12240,12300,12500,12140,49856,615240300,00,0.00,N,5,-120, 20250430,12360,12250,12400,12220,59942,739793275,00,0.00,N,2,80, 20250429,12280,12150,12350,12100,28985,355488030,00,0.00,N,2,90, 20250428,12190,12470,12470,12190,40706,499953640,00,0.00,N,5,-150, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index b916f20c59b8..f4f8fb7f4e89 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 +20250502,635,635,635,635,0,0,00,0.00,Y,3,0, 20250430,635,635,635,635,0,0,00,0.00,Y,3,0, 20250429,635,635,635,635,0,0,00,0.00,Y,3,0, 20250428,635,635,635,635,0,0,00,0.00,N,3,0, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 9660d1b42ed3..bd6bf1b25152 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 +20250502,8490,8520,8820,8350,49819,422063570,00,0.00,N,5,-30, 20250430,8520,8620,8700,8500,23173,198157130,00,0.00,N,5,-50, 20250429,8570,8860,8900,8570,33422,290938090,00,0.00,N,5,-220, 20250428,8790,8870,8920,8600,46916,408463545,00,0.00,N,5,-80, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 74f2a4b3d1d8..b38596d78a58 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 +20250502,9940,9950,10160,9830,77873,779232335,00,0.00,N,5,-10, 20250430,9950,10140,10210,9930,109686,1098947795,00,0.00,N,5,-190, 20250429,10140,10140,10580,10120,127629,1314378610,00,0.00,N,2,100, 20250428,10040,10420,10420,10000,126921,1291887650,00,0.00,N,5,-370, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 7f9029385c89..781a75a4fae8 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 +20250502,29600,29450,29900,29300,41467,1230154775,00,0.00,N,5,-150, 20250430,29750,29450,30000,29200,61750,1822262925,00,0.00,N,2,50, 20250429,29700,29800,30050,29250,46178,1364226775,00,0.00,N,5,-100, 20250428,29800,30700,30750,29600,81894,2456084675,00,0.00,N,5,-1050, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 6a4410835e4f..00e3443c68d5 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 +20250502,8390,8400,8410,8300,33306,277873100,00,0.00,N,2,20, 20250430,8370,8390,8420,8320,44712,373620180,00,0.00,N,5,-20, 20250429,8390,8420,8420,8300,45397,379636405,00,0.00,N,5,-10, 20250428,8400,8430,8470,8350,35818,301885590,00,0.00,N,5,-20, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index a9bd76c020a8..010552212373 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 +20250502,64700,64300,65300,63900,128643,8313048700,00,0.00,N,2,400, 20250430,64300,64100,65600,63900,182284,11799992550,00,0.00,N,2,200, 20250429,64100,63100,64400,63000,79114,5046716400,00,0.00,N,2,700, 20250428,63400,63800,63800,62300,98186,6199280100,00,0.00,N,5,-100, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index fa88cb68ff9a..764553a333bf 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 +20250502,12050,11810,12140,11770,96074,1153664530,00,0.00,N,2,250, 20250430,11800,12150,12150,11800,257254,3057229700,00,0.00,N,5,-250, 20250429,12050,12500,12580,12010,484911,5944832240,00,0.00,N,5,-130, 20250428,12180,12500,13900,12180,3458525,45511976360,00,0.00,N,5,-240, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index a370ea4b3828..07eb7bd2064c 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 +20250502,19810,17300,20100,16690,598509,11511958245,00,0.00,N,2,2590, 20250430,17220,18720,18720,16860,202580,3562612910,00,0.00,N,5,-280, 20250429,17500,15790,17600,15640,205403,3483920990,00,0.00,N,2,1950, 20250428,15550,16530,16530,15510,53070,835182070,00,0.00,N,5,-840, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index bc135a7ba45a..d7aad1d957bc 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 +20250502,1583,1580,1610,1577,60419,95942154,00,0.00,N,5,-27, 20250430,1610,1660,1660,1592,99563,159747871,00,0.00,N,5,-42, 20250429,1652,1609,1678,1609,57740,95429665,00,0.00,N,2,26, 20250428,1626,1649,1685,1566,135667,217859286,00,0.00,N,5,-12, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 5543eeb564f4..d5a7a643c1e3 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 +20250502,18380,18220,18380,18050,44614,810058460,00,0.00,N,2,160, 20250430,18220,18190,18320,18150,56971,1038860785,00,0.00,N,2,40, 20250429,18180,17980,18180,17970,46146,834416925,00,0.00,N,2,200, 20250428,17980,18000,18060,17950,30502,549386935,00,0.00,N,3,0, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 6b60e8d0afc4..d98d3e8f115d 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 +20250502,635,640,640,628,357089,226206165,00,0.00,N,3,0, 20250430,635,646,653,631,429429,273921241,00,0.00,N,5,-15, 20250429,650,650,654,645,389740,252959470,00,0.00,N,2,8, 20250428,642,660,660,633,558064,360623300,00,0.00,N,5,-19, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 7b38cb1c3762..52a458fac186 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 +20250502,23700,23850,24050,23450,32727,774863150,00,0.00,N,5,-150, 20250430,23850,24300,24550,23700,46457,1111447600,00,0.00,N,5,-750, 20250429,24600,24100,24950,24100,39297,964916550,00,0.00,N,2,600, 20250428,24000,25100,25150,23850,50822,1229260225,00,0.00,N,5,-900, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 7b1c461e8c51..b19fdf35f3ab 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 +20250502,5500,5640,5640,5480,18345,101113520,00,0.00,N,5,-140, 20250430,5640,5500,5750,5370,30074,169058205,00,0.00,N,2,200, 20250429,5440,5460,5600,5440,20982,115991560,00,0.00,N,2,30, 20250428,5410,5530,5550,5410,10822,59187420,00,0.00,N,5,-130, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 62167dfc92b3..726704eb1ed6 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 +20250502,9280,9040,9430,9010,649795,6009169280,00,0.00,N,2,260, 20250430,9020,9120,9160,8900,524580,4746122430,00,0.00,N,2,70, 20250429,8950,8550,8970,8540,386130,3396558860,00,0.00,N,2,440, 20250428,8510,8700,8750,8490,167124,1435666460,00,0.00,N,5,-190, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index aaedbcfbb296..18b740e04539 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 +20250502,57400,56600,57900,56200,27148,1558031100,00,0.00,N,2,600, 20250430,56800,56900,57000,55300,20062,1125436100,00,0.00,N,5,-100, 20250429,56900,55800,57200,54600,26433,1483924500,00,0.00,N,2,1300, 20250428,55600,54300,56700,54100,37944,2098241900,00,0.00,N,2,1100, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index d3347dfd3b82..cd9c2c830f37 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 +20250502,389500,382000,395000,379000,58867,22776168000,00,0.00,N,2,13000, 20250430,376500,385000,390000,376500,44360,16844675500,00,0.00,N,5,-13500, 20250429,390000,378500,390500,372000,48835,18858198500,00,0.00,N,2,14000, 20250428,376000,379500,383000,372000,54453,20436603250,00,0.00,N,2,500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 24e3738e9e4e..00939b851ce5 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 -20250430,489,489,489,489,0,0,00,0.00,Y,3,0, +20250502,489,489,489,489,0,0,00,0.00,Y,3,0, +20250430,489,489,489,489,0,0,00,0.00,Y,0,0, 20250429,489,489,489,489,0,0,00,0.00,Y,0,0, 20250428,489,489,489,489,0,0,00,0.00,N,0,0, 20250425,489,489,489,489,0,0,00,0.00,N,0,0, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index bb5f110a6084..f9538849e233 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 +20250502,1904,1893,1922,1877,177010,335409826,00,0.00,N,2,13, 20250430,1891,1960,1964,1890,469256,896998123,00,0.00,N,5,-58, 20250429,1949,1952,2000,1949,293231,577064749,00,0.00,N,5,-6, 20250428,1955,2010,2010,1955,305103,604861621,00,0.00,N,5,-50, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index f16bb0a1026a..1e9600e92013 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 +20250502,64400,65300,65700,64300,6043,392307900,00,0.00,N,5,-1200, 20250430,65600,65500,66300,64700,13470,883929000,00,0.00,N,5,-300, 20250429,65900,65300,66200,65300,6114,401949300,00,0.00,N,2,600, 20250428,65300,65600,66300,64600,17013,1113945500,00,0.00,N,5,-700, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 2aa50668a90f..587955c6307f 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 -20250430,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250502,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250430,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250429,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250428,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250425,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 5dbfb8cd1d07..7a086db6bcd5 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 +20250502,4340,4435,4435,4205,219546,952044882,00,0.00,N,5,-95, 20250430,4435,4535,4540,4395,311485,1385111111,00,0.00,N,5,-115, 20250429,4550,4405,4605,4405,356954,1614543154,00,0.00,N,2,150, 20250428,4400,4575,4650,4265,602129,2708843744,00,0.00,N,5,-165, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index cbf18e47cabd..f230f8232af8 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 +20250502,50800,47900,51500,47650,73668,3708280775,00,0.00,N,2,2600, 20250430,48200,46850,49000,46000,51155,2438054050,00,0.00,N,2,500, 20250429,47700,44550,48100,44550,39642,1876077775,00,0.00,N,2,2550, 20250428,45150,46350,47000,44350,34159,1562154350,00,0.00,N,5,-1200, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 96403f8b7c4e..4c849dc6fef4 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 +20250502,9300,9420,9520,9300,7135,66669370,00,0.00,N,5,-120, 20250430,9420,9490,9600,9300,10284,96477700,00,0.00,N,5,-40, 20250429,9460,9490,9500,9410,5708,53961390,00,0.00,N,2,20, 20250428,9440,9580,9690,9440,19115,181577970,00,0.00,N,5,-130, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 351bdc8a9f7f..a73df26d833b 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 +20250502,1485,1496,1503,1482,37030,55246408,00,0.00,N,5,-19, 20250430,1504,1537,1537,1498,30353,45773386,00,0.00,N,5,-33, 20250429,1537,1527,1559,1527,49750,76475436,00,0.00,N,2,10, 20250428,1527,1551,1560,1520,27036,41371127,00,0.00,N,5,-24, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 67818dc6afa9..8621cef326f0 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 +20250502,2665,2730,2775,2610,89567,239403820,00,0.00,N,5,-65, 20250430,2730,2740,2785,2655,74510,202094028,00,0.00,N,5,-20, 20250429,2750,2730,2845,2710,134963,374239985,00,0.00,N,2,35, 20250428,2715,3040,3040,2715,210232,592610561,00,0.00,N,5,-335, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index fdcab6db3c78..a08f3b6a79d0 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 +20250502,550,598,598,500,349,191994,00,0.00,N,3,0, 20250430,550,595,595,550,134,79640,00,0.00,N,2,10, 20250429,540,599,599,540,982,530339,00,0.00,N,5,-50, 20250428,590,600,600,530,3002,1591190,00,0.00,N,2,40, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index acb4fa29bec5..a5b84c6eec5d 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 +20250502,3240,3410,3435,3200,2476395,8108869178,00,0.00,N,5,-210, 20250430,3450,3570,3640,3405,2144831,7475186367,00,0.00,N,5,-110, 20250429,3560,3800,3885,3515,3316010,12195024836,00,0.00,N,5,-270, 20250428,3830,4000,4035,3665,5866145,22607815812,00,0.00,N,5,-20, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 0781b2c51bf2..935e46d8aeb7 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 +20250502,463,470,476,461,42305,19802917,00,0.00,N,5,-7, 20250430,470,462,475,452,70171,32241458,00,0.00,N,2,8, 20250429,462,458,465,458,31297,14373891,00,0.00,N,2,4, 20250428,458,462,475,446,128440,59396227,00,0.00,N,5,-5, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index c0a023374238..522be4af572c 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 +20250502,7300,7270,7330,7220,21946,159562750,00,0.00,N,2,30, 20250430,7270,7280,7280,7210,12468,90356170,00,0.00,N,3,0, 20250429,7270,7200,7300,7200,28572,207567080,00,0.00,N,2,70, 20250428,7200,7200,7280,7160,18819,135853280,00,0.00,N,3,0, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 3786a49533db..fa5d93f80b0a 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 +20250502,7380,7300,7380,7230,59332,434411025,00,0.00,N,2,80, 20250430,7300,7440,7590,7250,90466,667094305,00,0.00,N,5,-140, 20250429,7440,7250,7620,7190,195775,1454606225,00,0.00,N,2,150, 20250428,7290,7750,8520,7040,1148725,8824858940,00,0.00,N,5,-380, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index c1388e480c1a..35a84784723c 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 +20250502,5250,5330,5380,5010,1256,6456400,00,0.00,N,2,80, 20250430,5170,5400,5400,5100,29,149910,00,0.00,N,5,-220, 20250429,5390,5390,5390,5390,1,5390,00,0.00,N,2,200, 20250428,5190,5200,5290,5190,32,167750,00,0.00,N,5,-110, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index bec34b3eb17f..2c1e9f79af3d 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 +20250502,7330,7330,7410,7230,16114,117874150,00,0.00,N,3,0, 20250430,7330,7420,7420,7200,25459,185287255,00,0.00,N,5,-90, 20250429,7420,7500,7620,7330,26842,199919120,00,0.00,N,5,-130, 20250428,7550,7600,7650,7340,34866,259389340,00,0.00,N,5,-20, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index c711615b1037..b98468e25bb1 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 +20250502,7300,7360,7410,7060,289641,2090688305,00,0.00,N,5,-60, 20250430,7360,7990,7990,7200,1610144,11988525775,00,0.00,N,5,-1340, 20250429,8700,8240,8840,8210,799032,6874117540,00,0.00,N,2,460, 20250428,8240,8230,8590,8200,249264,2087979465,00,0.00,N,5,-30, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 9c5affa9dcdf..3f2fe5598a9a 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 +20250502,900,900,900,900,0,0,00,0.00,Y,3,0, 20250430,900,900,900,900,0,0,00,0.00,Y,3,0, 20250429,900,900,900,900,0,0,00,0.00,Y,3,0, 20250428,900,900,900,900,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index a83612216e0c..5dd765192907 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 +20250502,3890,4125,4125,3715,70336,271324285,00,0.00,N,5,-280, 20250430,4170,4185,4185,4030,30686,125165535,00,0.00,N,5,-15, 20250429,4185,4185,4270,4065,37567,155794990,00,0.00,N,2,5, 20250428,4180,4300,4370,4160,47905,202833975,00,0.00,N,5,-155, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index c4aba22773df..b7d596c4dd7d 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 -20250430,499,499,499,499,0,0,00,0.00,Y,3,0, +20250502,499,499,499,499,0,0,00,0.00,Y,3,0, +20250430,499,499,499,499,0,0,00,0.00,Y,0,0, 20250429,499,499,499,499,0,0,00,0.00,Y,0,0, 20250428,499,499,499,499,0,0,00,0.00,N,0,0, 20250425,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 97f47d8bbae6..538e68b9dca5 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 +20250502,1681,1672,1690,1660,21733,36370250,00,0.00,N,5,-9, 20250430,1690,1728,1728,1689,33524,57129388,00,0.00,N,5,-27, 20250429,1717,1708,1730,1695,49999,85711778,00,0.00,N,2,9, 20250428,1708,1721,1725,1703,34673,59395472,00,0.00,N,5,-13, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index ec335cf114da..823ea3d0ed88 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 -20250430,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250502,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250430,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250429,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250428,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250425,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index f4132836868e..abb35d0704ec 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 +20250502,2260,2285,2355,2240,328288,753612379,00,0.00,N,5,-20, 20250430,2280,2500,2500,2255,785559,1835594601,00,0.00,N,5,-200, 20250429,2480,2335,2490,2332,528525,1282529903,00,0.00,N,2,155, 20250428,2325,2455,2500,2320,441419,1046622189,00,0.00,N,5,-105, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index e7d95b5cda0b..f4bfa5359453 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 +20250502,2135,2130,2195,2125,38907,83699455,00,0.00,N,2,5, 20250430,2130,2185,2185,2120,36605,78603115,00,0.00,N,5,-70, 20250429,2200,2220,2230,2150,39061,85341217,00,0.00,N,5,-20, 20250428,2220,2260,2260,2205,29977,66725635,00,0.00,N,5,-15, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 7930e522cb4a..bdf3da1557bf 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 +20250502,2780,2785,2785,2730,1040,2841260,00,0.00,N,3,0, 20250430,2780,2790,2790,2665,9157,24868790,00,0.00,N,2,5, 20250429,2775,2890,2890,2760,1369,3796450,00,0.00,N,5,-50, 20250428,2825,2820,2825,2660,31492,85512185,00,0.00,N,2,25, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index c2d20f4d0c68..c915a98a9476 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 +20250502,420,421,421,420,2,841,00,0.00,N,5,-1, 20250430,421,421,421,421,1,421,00,0.00,N,2,47, 20250429,374,374,374,374,3330,1245420,00,0.00,N,4,-66, 20250428,440,468,468,352,11003,3877758,00,0.00,N,2,29, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 52e839aa0ebe..faec3f24b3b1 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 +20250502,45400,45400,50000,45000,12257,566251800,00,0.00,N,2,150, 20250430,45250,42950,48000,40300,10344,459085550,00,0.00,N,2,3350, 20250429,41900,39100,41950,39100,10403,422769800,00,0.00,N,2,2800, 20250428,39100,38500,39850,38500,3934,155094700,00,0.00,N,2,650, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 884834ca36b4..9c14e1596e33 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 +20250502,3805,3755,3810,3725,104940,396220615,00,0.00,N,2,50, 20250430,3755,3765,3810,3730,64116,240865110,00,0.00,N,5,-40, 20250429,3795,3755,3805,3755,51960,196619075,00,0.00,N,2,5, 20250428,3790,3855,3860,3775,94782,360936166,00,0.00,N,5,-65, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 80cc039aa647..a9efb543f8f6 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 +20250502,16550,15300,16790,15300,223262,3657934745,00,0.00,N,2,1070, 20250430,15480,15800,16100,15360,170797,2653153830,00,0.00,N,5,-410, 20250429,15890,15330,16150,15110,154015,2436494240,00,0.00,N,2,750, 20250428,15140,15160,15510,15010,75156,1141481235,00,0.00,N,2,170, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 553002e85fd2..3015f95252d8 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 +20250502,13880,14220,14400,13850,20134,282201690,00,0.00,N,5,-340, 20250430,14220,14980,15500,14100,39019,560200080,00,0.00,N,5,-750, 20250429,14970,15410,15490,14320,55665,828747470,00,0.00,N,5,-370, 20250428,15340,14600,15370,14600,99992,1509041785,00,0.00,N,2,740, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 7b468eea1ac6..0d9753a5ae4e 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 +20250502,5330,5490,5710,5280,221595,1209150920,00,0.00,N,5,-60, 20250430,5390,5510,5510,5310,48425,260056750,00,0.00,N,5,-30, 20250429,5420,5560,5600,5420,61099,335274720,00,0.00,N,5,-80, 20250428,5500,5640,5640,5465,90218,499160955,00,0.00,N,5,-70, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 8a18fcd7a2d2..fa305e936940 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 +20250502,635,657,660,628,383512,245515188,00,0.00,N,5,-8, 20250430,643,637,660,631,386393,246778097,00,0.00,N,2,6, 20250429,637,636,676,616,777051,496729013,00,0.00,N,2,1, 20250428,636,680,681,630,813597,524679520,00,0.00,N,5,-30, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 78bdbee8f017..67d9af98cf37 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 -20250430,967,967,967,967,0,0,00,0.00,Y,3,0, +20250502,967,967,967,967,0,0,00,0.00,Y,3,0, +20250430,967,967,967,967,0,0,00,0.00,Y,0,0, 20250429,967,967,967,967,0,0,00,0.00,Y,0,0, 20250428,967,967,967,967,0,0,00,0.00,N,0,0, 20250425,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 865c90232ac5..26298e2331ed 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 +20250502,18110,17870,18200,17870,102936,1858829115,00,0.00,N,2,80, 20250430,18030,18450,18500,17810,129593,2335923465,00,0.00,N,5,-400, 20250429,18430,18020,18740,18020,143573,2644006005,00,0.00,N,2,410, 20250428,18020,19300,19370,17990,262692,4908860145,00,0.00,N,5,-1060, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index dd6b40a6e873..279f19ff3a7e 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 +20250502,2610,2520,3020,2505,333064,920606590,00,0.00,N,2,90, 20250430,2520,2635,2635,2510,16118,41041370,00,0.00,N,5,-85, 20250429,2605,2635,2670,2595,7253,19129680,00,0.00,N,2,25, 20250428,2580,2705,2805,2580,38572,104195705,00,0.00,N,5,-170, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index e0bc6f7f6220..83bb0a191428 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 +20250502,4475,4535,4595,4430,123991,558476119,00,0.00,N,5,-60, 20250430,4535,4710,4760,4520,183324,841722577,00,0.00,N,5,-125, 20250429,4660,4650,4695,4600,118016,548564667,00,0.00,N,3,0, 20250428,4660,4760,4815,4500,234652,1102218199,00,0.00,N,5,-135, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 25252314124f..e4fc93bd8c64 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 +20250502,3150,3150,3245,3105,74081,234538715,00,0.00,N,2,20, 20250430,3130,3300,3300,3125,69995,221642420,00,0.00,N,5,-115, 20250429,3245,3235,3280,3190,46287,149558200,00,0.00,N,2,20, 20250428,3225,3215,3235,3170,32419,103518775,00,0.00,N,2,30, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 6ec55d662a1d..46477023dcfd 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 +20250502,1571,1604,1628,1570,13327,21264023,00,0.00,N,5,-33, 20250430,1604,1596,1606,1557,14255,22418250,00,0.00,N,2,8, 20250429,1596,1571,1620,1512,21499,34055951,00,0.00,N,2,3, 20250428,1593,1522,1600,1510,19105,29946631,00,0.00,N,2,64, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index f9620e723ba8..00da899142bb 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 +20250502,11020,10940,11030,10940,256,2806650,00,0.00,N,2,80, 20250430,10940,11040,11050,10930,1181,12983010,00,0.00,N,5,-100, 20250429,11040,10860,11050,10830,1054,11494350,00,0.00,N,2,150, 20250428,10890,10870,10930,10860,392,4268680,00,0.00,N,2,30, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 2c0fc2eaf9a7..6a091886f530 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 +20250502,4250,4245,4285,4145,54089,228572730,00,0.00,N,2,70, 20250430,4180,4205,4210,4150,26634,111100231,00,0.00,N,5,-20, 20250429,4200,4025,4250,4025,118521,494892317,00,0.00,N,2,165, 20250428,4035,4010,4060,3975,32554,130988915,00,0.00,N,2,25, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index f254e79c19f0..dd95e60ae089 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 +20250502,7240,7280,7360,7200,168396,1227821195,00,0.00,N,2,20, 20250430,7220,7400,7430,7190,244939,1781858675,00,0.00,N,5,-210, 20250429,7430,7500,7530,7360,144424,1074809565,00,0.00,N,5,-20, 20250428,7450,7690,7690,7410,327760,2470801415,00,0.00,N,5,-130, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index f1a84467ba0e..a18fa941da57 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 +20250502,5700,5820,5920,5660,36511,213110990,00,0.00,N,5,-100, 20250430,5800,5720,5880,5620,17575,101680810,00,0.00,N,2,120, 20250429,5680,5670,5800,5600,5324,30154350,00,0.00,N,3,0, 20250428,5680,5700,5760,5570,9218,52045640,00,0.00,N,2,20, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 957384a71e65..2fc03e75f8e9 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 -20250430,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250502,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250430,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250429,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250428,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250425,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 23b26f5128c7..ea64fd824f5f 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 +20250502,932,896,935,896,118977,109374194,00,0.00,N,2,27, 20250430,905,918,929,890,93608,84250054,00,0.00,N,5,-13, 20250429,918,917,939,908,92769,84984064,00,0.00,N,2,2, 20250428,916,940,945,915,120293,111479885,00,0.00,N,5,-24, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 633d589c10c1..1e518971a7a6 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 +20250502,6180,6180,6400,5850,4813,29544300,00,0.00,N,2,180, 20250430,6000,6200,6200,6000,365,2219230,00,0.00,N,5,-50, 20250429,6050,6190,6190,5800,5240,31124730,00,0.00,N,5,-60, 20250428,6110,6070,6180,6000,1096,6682200,00,0.00,N,2,40, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 441a7c80c32a..c96638947814 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 +20250502,16080,15820,16380,15740,185043,2982887635,00,0.00,N,2,340, 20250430,15740,16530,16540,15650,352608,5619371035,00,0.00,N,5,-830, 20250429,16570,16410,16610,16330,151746,2500446105,00,0.00,N,2,230, 20250428,16340,17130,17130,16260,416901,6864517870,00,0.00,N,5,-750, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index be6cdcb82efd..c8ed8445f58f 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 -20250430,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250502,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250430,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250429,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250428,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250425,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index e8ed612bee4a..71556b86fae9 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 +20250502,3665,3680,3720,3630,15930,58367395,00,0.00,N,5,-15, 20250430,3680,3750,3765,3675,18914,70054470,00,0.00,N,5,-45, 20250429,3725,3705,3770,3670,35863,133273635,00,0.00,N,2,20, 20250428,3705,3780,3810,3700,29819,111185730,00,0.00,N,5,-55, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 4782fec75218..5b4343a8dc21 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 +20250502,549,486,557,414,31,14659,00,0.00,N,2,63, 20250430,486,486,486,361,481,175205,00,0.00,N,2,62, 20250429,424,424,424,424,0,0,00,0.00,N,3,-74, 20250428,498,498,498,498,0,0,00,0.00,N,3,0, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index b6086345cfc8..ad95c97efbad 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 +20250502,2935,2935,3005,2910,63951,188426105,00,0.00,N,5,-15, 20250430,2950,2995,3015,2950,59191,176442885,00,0.00,N,5,-35, 20250429,2985,3000,3015,2965,74595,223066833,00,0.00,N,5,-15, 20250428,3000,2915,3005,2915,168053,501029359,00,0.00,N,2,95, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index f0617d1a6031..c7c6321b277b 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 +20250502,2700,2790,2790,2665,50003,135984485,00,0.00,N,5,-95, 20250430,2795,2765,2830,2730,38344,106435360,00,0.00,N,2,35, 20250429,2760,2965,3025,2760,179017,511834261,00,0.00,N,5,-190, 20250428,2950,2875,3010,2845,216885,636351387,00,0.00,N,2,90, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 46be36752125..c13df365f737 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 +20250502,3120,3170,3170,3120,8119,25586595,00,0.00,N,5,-50, 20250430,3170,3300,3335,3165,4130,13194105,00,0.00,N,5,-30, 20250429,3200,3260,3285,3190,12252,39495945,00,0.00,N,5,-60, 20250428,3260,3200,3295,3200,1800,5826220,00,0.00,N,2,60, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 1afc0b628d18..ae70c077cca2 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 +20250502,15330,14180,15680,14170,234120,3498981015,00,0.00,N,5,-1270, 20250430,16600,15980,16710,15910,256152,4191283990,00,0.00,N,2,1190, 20250429,15410,16360,16370,15330,168272,2622826430,00,0.00,N,5,-950, 20250428,16360,17350,17350,16350,110661,1848329590,00,0.00,N,5,-600, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 56c05fc1d927..cf5862f71923 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 +20250502,2815,2815,2815,2815,0,0,00,0.00,Y,3,0, 20250430,2815,2815,2815,2815,0,0,00,0.00,Y,3,0, 20250429,2815,2815,2815,2815,0,0,00,0.00,Y,3,5, 20250428,2810,2810,2810,2810,1,2810,00,0.00,N,5,-390, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 2dd843b7b05d..d1c494982230 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,2980,2990,2990,2990,0,0,00,0.00,Y,5,-10, +20250502,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, +20250430,2980,2980,2980,2980,0,0,00,0.00,Y,3,-10, 20250429,2990,2995,2995,2835,30800,91956000,00,0.00,Y,2,160, 20250428,2830,2830,2830,2830,0,0,00,0.00,N,3,-5, 20250425,2835,2835,2835,2835,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 77aff9720fbf..9542c5e6a04d 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 +20250502,1881,1890,1895,1868,122010,229828342,00,0.00,N,5,-9, 20250430,1890,1883,1909,1864,154953,291840178,00,0.00,N,2,7, 20250429,1883,1896,1896,1860,180093,338093994,00,0.00,N,2,8, 20250428,1875,1894,1939,1871,381338,729130795,00,0.00,N,5,-18, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 0a9a70d4aad5..0bd1ba09e9d1 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 +20250502,2180,2180,2220,2150,13544,29438540,00,0.00,N,3,0, 20250430,2180,2220,2245,2160,20843,45532245,00,0.00,N,5,-40, 20250429,2220,2205,2245,2190,9042,19988310,00,0.00,N,2,10, 20250428,2210,2240,2240,2190,13813,30584965,00,0.00,N,5,-5, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index a0e70a79efdc..b36ea35e5ac8 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 +20250502,645,636,673,634,125099,81830175,00,0.00,N,3,0, 20250430,645,637,646,628,46981,30009114,00,0.00,N,2,8, 20250429,637,645,646,615,42462,26948245,00,0.00,N,5,-9, 20250428,646,629,648,624,47502,30182167,00,0.00,N,2,17, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index d799f0ae22e4..a39eb4fdb88d 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 +20250502,4105,4010,4150,4000,61075,249991334,00,0.00,N,5,-30, 20250430,4135,4005,4160,3900,124473,505899885,00,0.00,N,2,135, 20250429,4000,4300,4360,3655,426188,1735406858,00,0.00,N,5,-320, 20250428,4320,4620,4630,4310,384701,1697807427,00,0.00,N,5,-350, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index d2ccc8180139..ea7b14197748 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 +20250502,12990,12890,13180,12790,105236,1373600220,00,0.00,N,2,100, 20250430,12890,12830,12960,12750,101904,1309598175,00,0.00,N,2,60, 20250429,12830,13120,13190,12760,181066,2329489285,00,0.00,N,5,-290, 20250428,13120,13630,14030,13080,426037,5723583055,00,0.00,N,5,-590, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index af24d81e23e2..ddce25002bf2 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 +20250502,857,863,863,850,42794,36591681,00,0.00,N,5,-6, 20250430,863,865,870,855,46825,40314331,00,0.00,N,5,-2, 20250429,865,860,869,855,75662,64992839,00,0.00,N,2,5, 20250428,860,870,880,855,68133,58914393,00,0.00,N,5,-20, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index cb479c34a7f7..ac410633eb6d 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 +20250502,12400,12270,12680,12150,40617,504397280,00,0.00,N,2,130, 20250430,12270,12220,12455,12130,49267,607445915,00,0.00,N,2,50, 20250429,12220,12190,12220,11930,28429,344734980,00,0.00,N,2,220, 20250428,12000,11960,12080,11780,21817,261418805,00,0.00,N,2,40, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 158ea2f74a81..a29d15eb53af 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 +20250502,7110,7250,7320,6850,101706,725524035,00,0.00,N,5,-140, 20250430,7250,7690,7840,7170,295860,2213634015,00,0.00,N,5,-290, 20250429,7540,7120,7550,7070,214893,1599140360,00,0.00,N,2,370, 20250428,7170,7350,7350,7080,151200,1084083560,00,0.00,N,5,-230, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 6739ca0672cf..e932a86755be 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 +20250502,974,947,979,942,227818,218065136,00,0.00,N,2,20, 20250430,954,990,994,954,422547,408627372,00,0.00,N,5,-37, 20250429,991,998,1000,983,230813,227525947,00,0.00,N,5,-7, 20250428,998,1007,1007,990,323193,321741682,00,0.00,N,5,-9, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index bf29996f74bd..2d2bff9cea10 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 -20250430,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250502,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250430,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250429,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250428,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250425,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 08c501899a1a..bc1f5b7b01eb 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 +20250502,6940,6920,7020,6820,56579,391221005,00,0.00,N,2,20, 20250430,6920,7090,7150,6920,45997,323693130,00,0.00,N,5,-110, 20250429,7030,6810,7130,6790,90518,635117480,00,0.00,N,2,180, 20250428,6850,6890,6960,6740,80672,550472430,00,0.00,N,5,-100, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index a49a7d4906df..21e4b50eb094 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 -20250430,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250502,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250430,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250429,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250428,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250425,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index c5ba77501355..29ce0e78a0f9 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 +20250502,12700,11670,13280,11600,12356325,157015328620,00,0.00,N,2,1240, 20250430,11460,11240,12100,11100,3118197,36277669795,00,0.00,N,2,360, 20250429,11100,11170,11530,10780,938355,10589608070,00,0.00,N,3,0, 20250428,11100,11120,12140,10770,2446119,28267384995,00,0.00,N,5,-220, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index f864c2f1cd31..9a7871a5bc40 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 +20250502,52000,46700,52000,46400,779496,39053838750,00,0.00,N,2,4800, 20250430,47200,48800,49100,46650,349447,16624610100,00,0.00,N,5,-1650, 20250429,48850,47100,49600,44500,853714,40445681250,00,0.00,N,2,1200, 20250428,47650,50500,50800,46150,579328,27720462800,00,0.00,N,5,-2550, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 0b6a8ee217f5..115b8b98d164 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 -20250430,612,612,612,612,0,0,00,0.00,Y,3,0, +20250502,612,612,612,612,0,0,00,0.00,Y,3,0, +20250430,612,612,612,612,0,0,00,0.00,Y,0,0, 20250429,612,612,612,612,0,0,00,0.00,Y,0,0, 20250428,612,612,612,612,0,0,00,0.00,N,0,0, 20250425,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index a51165894439..c5ccb4ff8c3b 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 +20250502,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250430,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250429,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250428,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index fcebe72d1ba2..3a7823811eeb 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 +20250502,997,991,1010,985,14606,14542010,00,0.00,N,5,-5, 20250430,1002,1054,1054,989,58061,58454121,00,0.00,N,2,5, 20250429,997,1016,1016,986,31785,31606393,00,0.00,N,2,1, 20250428,996,991,1006,988,47768,47612815,00,0.00,N,5,-3, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 3b698cd438ee..47257c43baaf 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 +20250502,10990,11080,11080,10960,3206,35277600,00,0.00,N,2,60, 20250430,10930,10960,11030,10890,13357,146392600,00,0.00,N,5,-20, 20250429,10950,10850,10960,10850,5530,60311270,00,0.00,N,2,100, 20250428,10850,10990,11010,10810,11300,122750220,00,0.00,N,5,-140, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 876ebd9c21f7..dd1c11eb614c 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 +20250502,360,365,368,358,45782,16550647,00,0.00,N,5,-2, 20250430,362,374,374,361,105702,38359612,00,0.00,N,5,-8, 20250429,370,368,372,366,54217,20028783,00,0.00,N,2,2, 20250428,368,372,378,367,150928,56006046,00,0.00,N,5,-4, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 92034a840f37..1274f28bb63b 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 +20250502,1808,1794,1818,1775,19580,35221077,00,0.00,N,2,22, 20250430,1786,1778,1849,1771,23624,43091366,00,0.00,N,5,-17, 20250429,1803,1790,1807,1767,14193,25396642,00,0.00,N,2,14, 20250428,1789,1765,1790,1755,6169,10953413,00,0.00,N,2,34, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 67ab5e869a25..e5e355c539a1 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 +20250502,8460,8150,8550,8140,66764,563153400,00,0.00,N,2,300, 20250430,8160,8180,8360,8120,40713,336334620,00,0.00,N,5,-90, 20250429,8250,7900,8380,7850,109521,897775280,00,0.00,N,2,310, 20250428,7940,7810,7990,7730,43902,346797310,00,0.00,N,2,140, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 14c38ca052d0..f3fe9d21ab11 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 +20250502,15180,15220,15750,14970,97976,1497270705,00,0.00,N,5,-10, 20250430,15190,15380,15390,14880,53908,811822840,00,0.00,N,5,-180, 20250429,15370,14620,15390,14620,73514,1109754630,00,0.00,N,2,790, 20250428,14580,14960,14960,14560,70158,1030500480,00,0.00,N,5,-390, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 46d3459ddc3b..074524a389ee 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 +20250502,6770,6770,6770,6680,2859,19192885,00,0.00,N,3,0, 20250430,6770,6790,6800,6610,6870,46035540,00,0.00,N,2,60, 20250429,6710,6680,6740,6640,3309,22149570,00,0.00,N,2,30, 20250428,6680,6680,6710,6600,4620,30876930,00,0.00,N,3,0, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 6ac4c5beaa9c..8c2eb205cc55 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 +20250502,1742,1762,1779,1731,31561,54892308,00,0.00,N,5,-20, 20250430,1762,1791,1825,1762,42667,76159893,00,0.00,N,5,-36, 20250429,1798,1798,1813,1764,22585,40389869,00,0.00,N,3,0, 20250428,1798,1798,1830,1773,58427,104855570,00,0.00,N,5,-21, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 62479be1f4d8..d158a8df2f1a 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 +20250502,7850,8200,8370,7640,2542,19876030,00,0.00,N,5,-300, 20250430,8150,7590,8150,7280,2199,16946260,00,0.00,N,2,580, 20250429,7570,7400,7690,7200,1842,13428120,00,0.00,N,2,170, 20250428,7400,7150,7800,7150,3852,28171900,00,0.00,N,2,250, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 05a808aaca0e..7fa4f7840ab8 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 +20250502,32250,32200,32400,31900,56051,1800313125,00,0.00,N,2,250, 20250430,32000,33300,33350,31650,89211,2867680200,00,0.00,N,5,-750, 20250429,32750,32150,33050,31750,134083,4372558700,00,0.00,N,2,950, 20250428,31800,32200,32200,31400,59275,1877457925,00,0.00,N,5,-400, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index cb8714cbebcd..3fe0ad677b9d 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 +20250502,18660,18380,19050,18200,74975,1406434800,00,0.00,N,2,290, 20250430,18370,18600,18610,17970,40067,733356045,00,0.00,N,5,-240, 20250429,18610,18090,18900,18010,61974,1151803585,00,0.00,N,2,170, 20250428,18440,18150,18800,17420,141051,2538885615,00,0.00,N,2,320, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 13ee9c28c86a..e79659b22981 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 +20250502,8290,8300,8360,8180,66725,551839900,00,0.00,N,5,-10, 20250430,8300,8520,8520,8295,36023,300960440,00,0.00,N,5,-200, 20250429,8500,8400,8530,8340,61176,518000500,00,0.00,N,2,140, 20250428,8360,8340,8400,8200,55552,460856980,00,0.00,N,2,50, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index afe6ef38a285..bf6ea672ddf3 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 -20250430,229,229,229,229,0,0,00,0.00,Y,3,0, +20250502,229,229,229,229,0,0,00,0.00,Y,3,0, +20250430,229,229,229,229,0,0,00,0.00,Y,0,0, 20250429,229,229,229,229,0,0,00,0.00,Y,0,0, 20250428,229,229,229,229,0,0,00,0.00,N,0,0, 20250425,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 71991b03ea41..89ad8577df5a 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 +20250502,9830,9980,10040,9810,207091,2056254670,00,0.00,N,2,10, 20250430,9820,9950,10020,9780,293151,2897007750,00,0.00,N,5,-110, 20250429,9930,9980,10030,9890,263191,2619446660,00,0.00,N,3,0, 20250428,9930,10170,10170,9900,346603,3451554040,00,0.00,N,5,-230, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 322ac134c1b9..3d88350d7171 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 +20250502,3830,3895,3895,3720,21876,82234530,00,0.00,N,2,10, 20250430,3820,3935,3935,3790,2433,9283275,00,0.00,N,3,0, 20250429,3820,3935,3935,3790,7755,29497035,00,0.00,N,2,20, 20250428,3800,3845,3850,3795,18205,69368490,00,0.00,N,2,15, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 01848259ff8e..41bd1ec459a0 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 +20250502,7900,7920,8150,7890,38801,309569890,00,0.00,N,5,-100, 20250430,8000,8200,8200,7830,75717,605109680,00,0.00,N,5,-180, 20250429,8180,8120,8230,8100,25637,209120815,00,0.00,N,2,80, 20250428,8100,8420,8420,8040,53998,440488120,00,0.00,N,5,-180, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index c3302a4c85da..73d191d66f0e 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 +20250502,2150,2225,2225,2145,59859,129935670,00,0.00,N,5,-80, 20250430,2230,2290,2330,2215,176710,397926152,00,0.00,N,5,-105, 20250429,2335,2390,2650,2335,1586730,3965761546,00,0.00,N,2,20, 20250428,2315,2365,2395,2210,243593,558552163,00,0.00,N,2,105, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index d0142b623eeb..4622e0247cbf 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 +20250502,14480,14000,14480,12340,111,1390280,00,0.00,N,5,-20, 20250430,14500,14500,14500,14500,1,14500,00,0.00,N,2,500, 20250429,14000,14500,15000,14000,4,58000,00,0.00,N,5,-490, 20250428,14490,14490,14490,14490,0,0,00,0.00,N,3,-2110, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 4af65f80b307..42083adb520f 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 +20250502,729,720,730,680,556,389505,00,0.00,N,5,-40, 20250430,769,799,799,690,113,78356,00,0.00,N,2,69, 20250429,700,780,780,680,612,424783,00,0.00,N,5,-19, 20250428,719,813,813,603,2227,1555958,00,0.00,N,2,10, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index f3e2dfc47a35..3c193834522e 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,1000,1000,1000,1000,92,92000,00,0.00,N,5,-91, +20250502,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, +20250430,1000,1000,1000,1000,92,92000,00,0.00,Y,5,-91, 20250429,1091,1283,1472,1091,1663,2089933,00,0.00,N,4,-192, 20250428,1283,1283,1283,1283,1,1283,00,0.00,N,2,34, 20250425,1249,1249,1249,1249,1,1249,00,0.00,N,5,-63, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 68f5d309d097..02925648af3f 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 +20250502,11550,11500,11630,11500,27736,321221700,00,0.00,N,2,60, 20250430,11490,11490,11500,11320,19381,221120870,00,0.00,N,2,10, 20250429,11480,11430,11480,11360,11174,127729000,00,0.00,N,2,50, 20250428,11430,11300,11460,11250,20533,233023460,00,0.00,N,2,80, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index ea7472a8f57d..b4da789af7a5 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 +20250502,1057,1050,1064,1050,42242,44674106,00,0.00,N,2,2, 20250430,1055,1060,1069,1054,33280,35197487,00,0.00,N,5,-5, 20250429,1060,1067,1075,1045,26444,28130078,00,0.00,N,5,-8, 20250428,1068,1052,1080,1052,66294,70179428,00,0.00,N,5,-2, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 697ba7727f40..4cb19fd049de 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 +20250502,4000,3925,4005,3830,95051,374735717,00,0.00,N,2,50, 20250430,3950,3980,3980,3895,62573,245913705,00,0.00,N,5,-30, 20250429,3980,3930,4000,3930,64719,257095743,00,0.00,N,2,40, 20250428,3940,3980,4015,3925,131055,519326876,00,0.00,N,5,-40, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 1095f382df59..f23c0224a5d1 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 +20250502,13870,14060,14060,13740,11510,158924900,00,0.00,N,5,-70, 20250430,13940,14100,14100,13780,15869,220973270,00,0.00,N,5,-160, 20250429,14100,14070,14100,13700,19129,266610700,00,0.00,N,2,160, 20250428,13940,13980,14190,13790,16903,235875965,00,0.00,N,5,-60, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index d778ee64a64e..95017302381f 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 +20250502,9400,8300,9500,8270,941148,8493951535,00,0.00,N,2,1570, 20250430,7830,7980,8000,7810,32723,257184800,00,0.00,N,5,-160, 20250429,7990,7810,8030,7800,30413,240207690,00,0.00,N,2,290, 20250428,7700,8030,8030,7700,41252,322859425,00,0.00,N,5,-290, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 19d824a9d97e..7474840b45c2 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 +20250502,4305,4485,4495,4150,333769,1427404447,00,0.00,N,5,-195, 20250430,4500,4660,4850,4320,761430,3485345127,00,0.00,N,5,-160, 20250429,4660,4890,4890,4420,886729,4088118209,00,0.00,N,5,-280, 20250428,4940,4355,5420,4355,5071622,25612229760,00,0.00,N,2,715, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 3570780436da..2ac4b9ba93ec 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 +20250502,3165,3185,3245,3105,62772,198669890,00,0.00,N,5,-20, 20250430,3185,3295,3315,3160,62422,200476110,00,0.00,N,5,-55, 20250429,3240,3230,3355,3230,84126,275218637,00,0.00,N,2,10, 20250428,3230,3375,3380,3225,78200,256874187,00,0.00,N,5,-80, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index c1f2b35073ef..a0d5e8544add 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 +20250502,900,900,900,900,1,900,00,0.00,N,3,0, 20250430,900,900,900,900,2,1800,00,0.00,N,3,0, 20250429,900,900,900,900,62,55800,00,0.00,N,3,0, 20250428,900,900,900,900,1,900,00,0.00,N,2,24, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 7929b09ed44f..6f4df31e1a71 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 +20250502,31650,32150,32350,31200,42978,1371578225,00,0.00,N,5,-800, 20250430,32450,32300,32600,31100,120850,3839714800,00,0.00,N,5,-200, 20250429,32650,31750,33100,31000,265346,8530326050,00,0.00,N,2,1750, 20250428,30900,31800,32050,30550,103259,3212688300,00,0.00,N,3,0, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 016e9b5a3c63..b6175bd763c6 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 +20250502,2350,2400,2400,2350,5,11800,00,0.00,N,2,55, 20250430,2295,2300,2300,2295,35,80375,00,0.00,N,5,-205, 20250429,2500,2500,2500,2500,0,0,00,0.00,N,3,0, 20250428,2500,2445,2500,2445,91,222550,00,0.00,N,5,-375, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 758e352838da..be5c35e02d00 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 +20250502,3080,3075,3155,3065,39175,121032840,00,0.00,N,5,-20, 20250430,3100,3115,3180,3090,55845,174699146,00,0.00,N,5,-15, 20250429,3115,3060,3155,3060,46736,145160634,00,0.00,N,2,45, 20250428,3070,3125,3140,3070,47673,147737171,00,0.00,N,5,-55, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 0c3ab5de02df..899f3f875800 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 +20250502,78900,78100,79500,77900,41749,3295360250,00,0.00,N,5,-100, 20250430,79000,77500,81100,77000,118774,9427444100,00,0.00,N,2,800, 20250429,78200,80200,80300,76200,102159,7970209550,00,0.00,N,5,-1100, 20250428,79300,77100,81400,76800,180988,14441962050,00,0.00,N,2,2200, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index af18942fde64..7ffb9d8e1cff 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 +20250502,4020,4095,4110,4005,18861,76382325,00,0.00,N,5,-110, 20250430,4130,4130,4185,4005,33334,136638585,00,0.00,N,2,20, 20250429,4110,4090,4140,4045,23740,96910368,00,0.00,N,2,20, 20250428,4090,4310,4310,4090,31375,130031795,00,0.00,N,5,-175, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 1d33b30644fc..d3004d980807 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 +20250502,5520,5470,5550,5400,46876,256835300,00,0.00,N,2,60, 20250430,5460,5500,5550,5410,45870,250036460,00,0.00,N,5,-60, 20250429,5520,5520,5550,5460,36841,202676310,00,0.00,N,3,0, 20250428,5520,5580,5600,5490,50461,278789680,00,0.00,N,5,-60, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index f5ff6525c24b..257f2925fbdf 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 +20250502,18630,18150,18870,18090,109908,2044350310,00,0.00,N,2,540, 20250430,18090,18520,18860,18020,160911,2935662500,00,0.00,N,5,-230, 20250429,18320,18220,18550,18030,104592,1904619815,00,0.00,N,2,320, 20250428,18000,18310,18350,17990,59062,1071970615,00,0.00,N,5,-230, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 2b0150f646cd..b7df4949c002 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 +20250502,1965,2020,2020,1944,22423,44180902,00,0.00,N,5,-32, 20250430,1997,2020,2020,1980,14537,29069304,00,0.00,N,2,7, 20250429,1990,1992,2015,1971,18707,37351291,00,0.00,N,3,0, 20250428,1990,2015,2015,1986,25511,50847018,00,0.00,N,5,-15, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 2dbe151f5d33..b6575d967d9d 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 +20250502,3150,3175,3175,3140,8754,27660405,00,0.00,N,5,-25, 20250430,3175,3220,3225,3150,15203,48320993,00,0.00,N,5,-45, 20250429,3220,3200,3220,3150,12095,38414410,00,0.00,N,2,20, 20250428,3200,3155,3200,3140,13947,44238675,00,0.00,N,2,45, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 1537b6c86f4e..0cdbeb37cc88 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 +20250502,580,600,600,510,511,263890,00,0.00,N,5,-20, 20250430,600,619,619,485,2603,1297285,00,0.00,N,2,30, 20250429,570,570,685,570,4788,2899183,00,0.00,N,4,-100, 20250428,670,726,726,539,2811,1517982,00,0.00,N,2,36, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 1bbf6e029be2..5da0e85d0430 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 +20250502,3265,3260,3400,3220,3352,10975800,00,0.00,N,2,5, 20250430,3260,3300,3300,3220,4361,14174745,00,0.00,N,2,35, 20250429,3225,3290,3395,3225,9488,31396395,00,0.00,N,5,-65, 20250428,3290,3445,3470,3285,17794,60519500,00,0.00,N,5,-155, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 75ade7204087..09f9c00a340d 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 +20250502,3595,3680,3695,3565,14548,52657070,00,0.00,N,5,-85, 20250430,3680,3665,3685,3590,9743,35241584,00,0.00,N,2,15, 20250429,3665,3675,3695,3645,3018,11059300,00,0.00,N,2,10, 20250428,3655,3675,3705,3635,8014,29427080,00,0.00,N,5,-10, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 7d9a5c7592b4..7b83ee9ea70d 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 +20250502,190,190,190,190,0,0,00,0.00,Y,3,0, 20250430,190,190,190,190,0,0,00,0.00,Y,3,0, 20250429,190,190,190,190,0,0,00,0.00,Y,3,0, 20250428,190,190,190,190,0,0,00,0.00,N,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index fc307190ab7d..7174a358189a 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 +20250502,1839,1851,1898,1743,413934,751981145,00,0.00,N,5,-75, 20250430,1914,1975,2090,1810,1171190,2284760433,00,0.00,N,5,-67, 20250429,1981,1902,2350,1840,1999844,4184426599,00,0.00,N,2,103, 20250428,1878,2090,2090,1870,471598,918265972,00,0.00,N,5,-182, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 38d1b1359827..d878fd396bff 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 +20250502,12420,12480,12480,12320,1547,19125270,00,0.00,N,2,50, 20250430,12370,12570,12570,12290,2100,25922200,00,0.00,N,5,-40, 20250429,12410,12360,12500,12250,1824,22520790,00,0.00,N,2,50, 20250428,12360,12390,12460,12320,2825,34970110,00,0.00,N,5,-110, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index c1d9984b1279..1e7ff02f3306 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 +20250502,5800,5840,5940,5730,17741,103504585,00,0.00,N,5,-40, 20250430,5840,6000,6000,5790,24042,140794845,00,0.00,N,5,-130, 20250429,5970,5980,6030,5920,16440,98274560,00,0.00,N,5,-10, 20250428,5980,6240,6240,5930,29305,176274920,00,0.00,N,5,-90, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index 11188af01cae..b2b6d9c22adc 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 +20250502,10730,10320,10820,10260,688022,7314989815,00,0.00,N,2,400, 20250430,10330,10530,10620,10260,403682,4180543975,00,0.00,N,5,-200, 20250429,10530,10630,10750,10200,641758,6752479620,00,0.00,N,2,10, 20250428,10520,11340,11350,10510,1534537,16840239705,00,0.00,N,5,-900, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 94cb6bb6edab..054c6efb949f 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 +20250502,4295,4330,4425,4290,32513,141116719,00,0.00,N,5,-155, 20250430,4450,4465,4465,4330,9662,42365765,00,0.00,N,2,30, 20250429,4420,4465,4485,4415,10683,47346185,00,0.00,N,5,-30, 20250428,4450,4580,4580,4420,15371,68581408,00,0.00,N,5,-80, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 7b0436eb9b14..968ce52d6f3d 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 +20250502,22700,22650,22950,22500,108620,2463759225,00,0.00,N,3,0, 20250430,22700,22850,23200,22500,130028,2951144050,00,0.00,N,5,-350, 20250429,23050,23100,23300,23000,86089,1990433450,00,0.00,N,5,-50, 20250428,23100,23500,23500,23000,95575,2217451925,00,0.00,N,5,-200, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 5d81d0d44163..e0f412119c3b 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 +20250502,6760,6700,6870,6550,933796,6287270590,00,0.00,N,5,-360, 20250430,7120,7260,7270,6990,716510,5078562370,00,0.00,N,5,-130, 20250429,7250,7000,7370,6560,1519813,10618327795,00,0.00,N,2,210, 20250428,7040,7500,7510,7000,984870,7085519920,00,0.00,N,5,-350, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index fd746bf62686..8d5abfaf883e 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 +20250502,48300,49000,49250,48300,124811,6064708025,00,0.00,N,5,-700, 20250430,49000,48050,49000,47450,197212,9583760325,00,0.00,N,2,400, 20250429,48600,46300,48600,46250,238129,11409166700,00,0.00,N,2,2550, 20250428,46050,46600,46650,45800,96205,4434267350,00,0.00,N,5,-300, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 2bdaa09d3af1..78fe893915ab 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 +20250502,7810,7730,7830,7650,104278,808202500,00,0.00,N,2,60, 20250430,7750,7930,7930,7710,110058,858497110,00,0.00,N,5,-180, 20250429,7930,7830,8000,7680,135431,1058064090,00,0.00,N,2,100, 20250428,7830,7880,7900,7780,140406,1098711220,00,0.00,N,5,-100, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 4e58fd93aed3..c0ce55544b17 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 +20250502,3085,3095,3100,3040,37445,114588015,00,0.00,N,5,-5, 20250430,3090,3095,3095,3020,52579,160583125,00,0.00,N,5,-5, 20250429,3095,3080,3107,3060,52282,161350857,00,0.00,N,5,-5, 20250428,3100,3120,3120,3050,43740,134620696,00,0.00,N,2,20, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 6d9331bf73f8..6b4564e28d92 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 +20250502,43850,44200,44700,43600,93090,4114339075,00,0.00,N,2,600, 20250430,43250,44700,45250,43000,83773,3671133875,00,0.00,N,5,-1050, 20250429,44300,43400,44550,43350,90387,3979240150,00,0.00,N,2,1000, 20250428,43300,44000,44200,42550,111521,4811132975,00,0.00,N,5,-450, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 8717fcf32bcc..592aee2b9bf2 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 +20250502,12050,12360,12620,11800,41317,499526000,00,0.00,N,5,-580, 20250430,12630,12700,12910,12350,18605,232200460,00,0.00,N,5,-100, 20250429,12730,12910,13210,12650,37502,483304355,00,0.00,N,5,-170, 20250428,12900,12220,13440,12110,101215,1307475130,00,0.00,N,2,680, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 5576b6813ddd..03222a185890 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 +20250502,5550,5520,5650,5520,22375,125381140,00,0.00,N,5,-50, 20250430,5600,5730,5730,5530,33071,184885610,00,0.00,N,5,-80, 20250429,5680,5660,5750,5600,31615,179897940,00,0.00,N,3,0, 20250428,5680,5690,5850,5670,66517,381416905,00,0.00,N,2,30, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 508157d96c87..6caae33fc08b 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 -20250430,302,302,302,302,0,0,00,0.00,Y,3,0, +20250502,302,302,302,302,0,0,00,0.00,Y,3,0, +20250430,302,302,302,302,0,0,00,0.00,Y,0,0, 20250429,302,302,302,302,0,0,00,0.00,Y,0,0, 20250428,302,302,302,302,0,0,00,0.00,N,0,0, 20250425,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index ec148fbe1a36..d41cb82935f7 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 +20250502,8300,8490,8670,8290,184308,1561486885,00,0.00,N,5,-70, 20250430,8370,9020,9250,8370,588284,5283610190,00,0.00,N,5,-640, 20250429,9010,8590,9120,8570,336313,2997793830,00,0.00,N,2,530, 20250428,8480,8580,8590,8410,58977,501455025,00,0.00,N,5,-100, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 47426977cb8e..a357e8b3cc75 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 +20250502,1540,1532,1576,1532,304766,472605702,00,0.00,N,5,-1, 20250430,1541,1568,1621,1537,798985,1248602387,00,0.00,N,5,-60, 20250429,1601,1661,1681,1583,1291380,2084665724,00,0.00,N,5,-88, 20250428,1689,1645,1841,1628,8698462,15138284872,00,0.00,N,2,32, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 2876569039bd..cd24cd05bdfa 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 +20250502,27300,25400,27500,25250,123053,3283099900,00,0.00,N,2,2000, 20250430,25300,25500,25500,25150,10993,278174600,00,0.00,N,5,-50, 20250429,25350,25050,25550,25050,13714,348446975,00,0.00,N,2,150, 20250428,25200,25300,25450,24850,17094,430506775,00,0.00,N,2,200, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 39d6ce89b19e..a9c672b1986f 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 +20250502,4290,4235,4295,4160,48610,205260851,00,0.00,N,2,55, 20250430,4235,4300,4340,4205,52547,224002347,00,0.00,N,5,-75, 20250429,4310,4385,4385,4300,32839,142175602,00,0.00,N,5,-30, 20250428,4340,4440,4440,4305,36888,161469312,00,0.00,N,5,-10, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 6b95b9b8e303..55ec01b5db2a 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,9200,9200,9200,9200,0,0,00,0.00,Y,3,0, -20250429,9200,9140,9300,9000,45,407680,00,0.00,Y,2,40, +20250502,9000,9020,9020,8980,52,468000,00,0.00,N,5,-200, +20250430,9200,9200,9200,9200,0,0,00,0.00,N,3,0, +20250429,9200,9140,9300,9000,45,407680,00,0.00,N,2,40, 20250428,9160,9200,9400,9160,36,332020,00,0.00,N,5,-140, 20250425,9300,9050,9950,9050,80,737750,00,0.00,N,2,250, 20250424,9050,9200,9200,9000,63,570350,00,0.00,N,5,-150, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 2c973794ead3..3567a9d8c867 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 -20250430,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250502,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250430,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250429,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250428,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250425,1651,1651,1651,1651,0,0,00,0.00,N,0,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index e80241930935..0961ebe32095 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 +20250502,2235,2285,2285,2150,217,481540,00,0.00,N,5,-15, 20250430,2250,2295,2295,2110,552,1179945,00,0.00,N,5,-20, 20250429,2270,2340,2340,2200,24,53970,00,0.00,N,2,40, 20250428,2230,2220,2390,2215,681,1518640,00,0.00,N,5,-150, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 0186c3d11f0d..6be2c4eb65b1 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 +20250502,4690,4790,4805,4680,72870,345598080,00,0.00,N,5,-25, 20250430,4715,4595,4880,4595,381063,1815510445,00,0.00,N,2,80, 20250429,4635,4275,4665,4230,320972,1469132772,00,0.00,N,2,360, 20250428,4275,4345,4345,4275,21036,90348845,00,0.00,N,5,-75, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 81075d995997..ba2ce8b46580 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,1100,1100,1100,1100,1,1100,00,0.00,N,2,1, 20250430,1099,1100,1100,1000,3,3199,00,0.00,N,5,-1, 20250429,1100,1100,1200,1000,22,23300,00,0.00,N,3,0, 20250428,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 78928cb87047..7f11931fc18b 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 -20250430,415,415,415,415,0,0,00,0.00,Y,3,0, +20250502,415,415,415,415,0,0,00,0.00,Y,3,0, +20250430,415,415,415,415,0,0,00,0.00,Y,0,0, 20250429,415,415,415,415,0,0,00,0.00,Y,0,0, 20250428,415,415,415,415,0,0,00,0.00,N,0,0, 20250425,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 434b341a4f07..455de060efef 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 +20250502,1630,1637,1637,1600,35468,57153201,00,0.00,N,5,-9, 20250430,1639,1665,1666,1608,65373,106207132,00,0.00,N,5,-28, 20250429,1667,1619,1717,1619,84256,140542503,00,0.00,N,2,49, 20250428,1618,1652,1670,1618,65856,108312097,00,0.00,N,5,-53, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 3f6b8626c41a..7e4e349b49e3 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 +20250502,1850,1807,1897,1806,883972,1623816055,00,0.00,N,5,-90, 20250430,1940,1935,1980,1858,812688,1545812711,00,0.00,N,2,5, 20250429,1935,1882,1945,1814,842076,1598219331,00,0.00,N,2,31, 20250428,1904,1910,1965,1870,872152,1666407399,00,0.00,N,5,-16, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index b7a959bb5c4d..bf6faa6e3f8e 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 +20250502,4490,4555,4780,4490,56711,261169685,00,0.00,N,5,-65, 20250430,4555,4735,4755,4555,48494,225515250,00,0.00,N,5,-225, 20250429,4780,4960,4960,4700,83730,399917671,00,0.00,N,5,-215, 20250428,4995,5310,5370,4865,176214,882768351,00,0.00,N,5,-355, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 00671aacc88e..05381030acb3 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 +20250502,4495,4520,4610,4400,20507,91052925,00,0.00,N,5,-25, 20250430,4520,4450,4550,4415,14382,64538615,00,0.00,N,2,95, 20250429,4425,4425,4450,4300,14757,64747510,00,0.00,N,3,0, 20250428,4425,4550,4660,4405,12912,57685250,00,0.00,N,5,-125, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 7d87c146df2f..03d0d027eb77 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 +20250502,8130,8210,8250,8010,3580,29049510,00,0.00,N,5,-80, 20250430,8210,8210,8250,8040,2347,19170390,00,0.00,N,5,-20, 20250429,8230,8150,8290,8150,1625,13343490,00,0.00,N,2,80, 20250428,8150,8480,8520,8100,7895,64987110,00,0.00,N,5,-330, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index d12d1958139c..180568bd2d3e 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 +20250502,104500,101600,104800,99900,371027,38280284400,00,0.00,N,2,3000, 20250430,101500,102400,103100,100100,465607,47360336500,00,0.00,N,5,-900, 20250429,102400,105900,106500,99700,613414,62570024550,00,0.00,N,5,-2100, 20250428,104500,105800,108900,104000,378850,40260190000,00,0.00,N,2,1000, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 464243b5ea6e..c9bf06106dfa 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 +20250502,6080,6100,6350,5750,26617,163531500,00,0.00,N,5,-40, 20250430,6120,6200,6260,5660,60653,362386610,00,0.00,N,5,-150, 20250429,6270,6590,6980,6190,123765,805324475,00,0.00,N,5,-230, 20250428,6500,6140,6900,6140,230044,1510329455,00,0.00,N,2,400, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index e1139efcd3c0..ba0891c83f9a 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 +20250502,16290,16410,16500,16260,39639,647429510,00,0.00,N,5,-140, 20250430,16430,16500,16610,16290,69211,1135743375,00,0.00,N,5,-70, 20250429,16500,16580,16700,16350,141974,2335098870,00,0.00,N,5,-100, 20250428,16600,16540,16870,16490,74675,1243380480,00,0.00,N,2,60, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 14ae5a81ea0a..ece61e6c3a17 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 +20250502,26550,26300,26600,26150,5237,138210675,00,0.00,N,2,250, 20250430,26300,26350,26600,26100,6574,172557700,00,0.00,N,5,-50, 20250429,26350,25950,26500,25900,9389,246754850,00,0.00,N,2,400, 20250428,25950,26500,26600,25950,17938,470998700,00,0.00,N,5,-550, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 38bf1ad63525..f6aaad499650 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 +20250502,11900,11840,11910,11590,37618,442981240,00,0.00,N,2,70, 20250430,11830,11750,11950,11720,47843,566932405,00,0.00,N,2,80, 20250429,11750,11840,11950,11630,37668,442879765,00,0.00,N,5,-130, 20250428,11880,11770,11950,11770,40252,478519570,00,0.00,N,2,30, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 8c386cd707f1..d336771eded3 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 +20250502,10510,10450,10570,10310,58002,604140660,00,0.00,N,5,-80, 20250430,10590,10800,10810,10530,42638,452602800,00,0.00,N,5,-150, 20250429,10740,10700,10820,10550,78518,838943975,00,0.00,N,2,90, 20250428,10650,10670,10700,10510,27449,291204720,00,0.00,N,2,30, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index f70f8e30aff5..941ee9ce5775 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 +20250502,6400,6400,6800,6000,57,364800,00,0.00,N,2,10, 20250430,6390,6390,6390,6390,1,6390,00,0.00,N,5,-10, 20250429,6400,6380,6740,6200,713,4554650,00,0.00,N,3,0, 20250428,6400,6000,6400,5850,333,2001630,00,0.00,N,5,-480, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 9b3f03dfdc32..3e6eb74e23a8 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 +20250502,2440,2415,2485,2405,84517,205072602,00,0.00,N,2,30, 20250430,2410,2475,2485,2410,124363,302435037,00,0.00,N,5,-65, 20250429,2475,2460,2490,2450,76872,189687254,00,0.00,N,2,5, 20250428,2470,2515,2530,2465,115320,286551090,00,0.00,N,5,-45, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index d2f1e3c4e9cb..dfb8567239da 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 +20250502,470,480,480,470,33781,16056585,00,0.00,N,5,-10, 20250430,480,475,485,461,43610,20508106,00,0.00,N,2,5, 20250429,475,481,495,475,71547,34553844,00,0.00,N,5,-6, 20250428,481,480,490,477,111626,53935840,00,0.00,N,2,12, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 09915551d93e..855ec9b65752 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 +20250502,14520,14510,14690,13900,12307,178124960,00,0.00,N,2,30, 20250430,14490,14450,14670,14360,18047,261928745,00,0.00,N,2,100, 20250429,14390,14330,14580,14300,30296,437409705,00,0.00,N,2,60, 20250428,14330,14270,14600,14250,63991,920275210,00,0.00,N,2,30, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 247e0c9ae22e..e70bd96bc83f 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 +20250502,45150,44300,45600,44300,67805,3061070400,00,0.00,N,2,450, 20250430,44700,44750,45450,44550,61950,2775964175,00,0.00,N,5,-300, 20250429,45000,45000,46050,44800,99000,4491198425,00,0.00,N,2,150, 20250428,44850,43500,45650,43500,132318,5951965100,00,0.00,N,2,1050, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index a0c40dbdd234..a4be09099133 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 +20250502,5800,5850,5850,5700,6,34650,00,0.00,N,5,-80, 20250430,5880,5840,5950,5700,291,1670910,00,0.00,N,5,-70, 20250429,5950,5850,5950,5810,33,193210,00,0.00,N,2,40, 20250428,5910,5980,5980,5830,100,594240,00,0.00,N,5,-80, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index ade5124447a7..3dfb907883a4 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 +20250502,9100,9150,9360,8950,10467,95859230,00,0.00,N,2,70, 20250430,9030,9080,9190,8970,13626,123448955,00,0.00,N,5,-130, 20250429,9160,9060,9190,9030,9792,89178890,00,0.00,N,2,20, 20250428,9140,9160,9340,9010,15639,142406730,00,0.00,N,5,-60, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 33287f5b96a9..62732ab28bc0 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 +20250502,4265,4240,4325,4220,3587,15279705,00,0.00,N,2,25, 20250430,4240,4425,4430,4240,25956,111757060,00,0.00,N,5,-185, 20250429,4425,4400,4435,4350,26394,115836438,00,0.00,N,3,0, 20250428,4425,4425,4440,4320,38367,167226576,00,0.00,N,3,0, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index f09e0318ecde..4785f87eef51 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 +20250502,55900,55400,56700,54400,40013,2230766900,00,0.00,N,2,1300, 20250430,54600,56100,56200,54000,49739,2727606850,00,0.00,N,5,-900, 20250429,55500,54700,56100,53700,63694,3489166150,00,0.00,N,2,800, 20250428,54700,54900,55000,52500,66174,3548170450,00,0.00,N,2,200, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 4e25e68fe96e..b883ac5d7318 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 +20250502,813,809,821,808,100125,81416679,00,0.00,N,2,4, 20250430,809,823,827,809,122004,99188781,00,0.00,N,5,-14, 20250429,823,809,827,809,162145,132941670,00,0.00,N,2,14, 20250428,809,815,820,808,73527,59792434,00,0.00,N,5,-6, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 5725285a1552..3fb625133659 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 +20250502,4620,4630,4690,4580,31177,144361295,00,0.00,N,5,-10, 20250430,4630,4760,4770,4615,28503,133274105,00,0.00,N,5,-140, 20250429,4770,4725,4830,4605,104574,496501675,00,0.00,N,2,75, 20250428,4695,4850,4850,4400,65633,309075560,00,0.00,N,5,-155, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 5515c8ac50e0..7cc2eb1c409a 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 +20250502,52200,52500,54000,51700,239277,12646313350,00,0.00,N,2,1000, 20250430,51200,50000,51400,49750,202295,10293817550,00,0.00,N,2,1350, 20250429,49850,46450,49900,46400,252417,12316208300,00,0.00,N,2,4000, 20250428,45850,45650,46200,45200,68633,3142872650,00,0.00,N,2,200, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index e94b7ffc33d6..8e40d831b1ba 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 +20250502,9910,10100,10100,9860,252855,2517887255,00,0.00,N,5,-90, 20250430,10000,10320,10380,9900,297078,3007161205,00,0.00,N,5,-200, 20250429,10200,10360,10380,10120,379564,3882318205,00,0.00,N,5,-120, 20250428,10320,10470,10630,10170,632367,6567609720,00,0.00,N,5,-50, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index e3ee5716c335..01b56d764ac8 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 +20250502,1200,1429,1429,1200,4349,5243043,00,0.00,N,5,-194, 20250430,1394,1394,1394,1394,1,1394,00,0.00,N,2,48, 20250429,1346,1429,1429,1346,29,39615,00,0.00,N,2,46, 20250428,1300,1473,1473,1281,4663,6130301,00,0.00,N,5,-79, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index e09a8c5493c6..f3cd9f535087 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 +20250502,5470,5470,5530,5430,40193,219726590,00,0.00,N,5,-30, 20250430,5500,5560,5620,5470,61877,340992360,00,0.00,N,5,-100, 20250429,5600,5530,5660,5530,44669,250059315,00,0.00,N,2,10, 20250428,5590,5690,5730,5560,78536,443215910,00,0.00,N,5,-140, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 1b30150ae2d9..ed4738a1536e 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 +20250502,1625,1643,1659,1610,102973,167410516,00,0.00,N,5,-35, 20250430,1660,1668,1719,1550,301838,504663636,00,0.00,N,2,10, 20250429,1650,1641,1747,1641,449596,761004297,00,0.00,N,2,10, 20250428,1640,1616,1688,1611,239609,395578166,00,0.00,N,2,24, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index e5151a69406e..3e407ad851d5 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 +20250502,2595,2595,2595,2595,0,0,00,0.00,Y,3,0, 20250430,2595,2595,2595,2595,0,0,00,0.00,Y,3,0, 20250429,2595,2400,2600,2400,20,51600,00,0.00,Y,3,0, 20250428,2595,2405,2595,2405,2,5000,00,0.00,N,5,-50, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 846459436181..7146576fe1e0 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 +20250502,13300,13460,13600,13040,105499,1407487715,00,0.00,N,2,130, 20250430,13170,14030,14150,13040,170739,2299393930,00,0.00,N,5,-810, 20250429,13980,14580,14590,13970,206883,2941825845,00,0.00,N,5,-580, 20250428,14560,15090,15780,14100,960528,14398259680,00,0.00,N,5,-1400, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 4c1617769881..6359dfbacb28 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 +20250502,2480,2500,2535,2455,725644,1810139261,00,0.00,N,2,50, 20250430,2430,2435,2455,2405,736688,1785505142,00,0.00,N,5,-65, 20250429,2495,2510,2550,2470,754001,1881309771,00,0.00,N,5,-15, 20250428,2510,2515,2550,2405,1124654,2779679542,00,0.00,N,3,0, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index bcdf2cdce9d9..bbeba6610707 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 +20250502,7080,7020,7200,6940,12274,86427805,00,0.00,N,2,60, 20250430,7020,7150,7150,6910,11659,81162780,00,0.00,N,5,-80, 20250429,7100,6940,7100,6940,6005,42136020,00,0.00,N,2,160, 20250428,6940,7160,7250,6910,22419,157463200,00,0.00,N,5,-260, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index ff15de9c2840..37b8e01df2f7 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 +20250502,6000,6100,6100,5970,4718,28383210,00,0.00,N,5,-130, 20250430,6130,6070,6140,6030,4019,24416735,00,0.00,N,2,30, 20250429,6100,6330,6330,5970,6232,38409560,00,0.00,N,5,-10, 20250428,6110,5990,6120,5990,10475,63485250,00,0.00,N,2,110, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index e056fcc3d181..2631b2f3b41f 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 +20250502,1193,1198,1198,1185,3452,4124683,00,0.00,N,2,1, 20250430,1192,1196,1206,1187,23431,27905575,00,0.00,N,5,-3, 20250429,1195,1198,1208,1191,9305,11124286,00,0.00,N,5,-2, 20250428,1197,1196,1207,1187,19666,23486141,00,0.00,N,2,1, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index f892a3316bf2..574c9480d2c1 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 +20250502,4140,4185,4220,4140,143163,596876498,00,0.00,N,5,-10, 20250430,4150,4260,4290,4135,147086,616038895,00,0.00,N,5,-80, 20250429,4230,4170,4310,4170,297478,1261260131,00,0.00,N,2,60, 20250428,4170,4225,4290,4170,121980,513559410,00,0.00,N,5,-50, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index a34742cbfec0..2d68f7f617de 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 +20250502,11700,10600,11820,10500,286495,3248303180,00,0.00,N,2,1010, 20250430,10690,10980,11150,10410,189066,2024525205,00,0.00,N,5,-290, 20250429,10980,11140,11460,10770,193408,2128156385,00,0.00,N,5,-230, 20250428,11210,11520,11640,11120,145648,1651860670,00,0.00,N,5,-310, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 0fda0f7fc0c0..d8ed366e2546 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 +20250502,2850,2915,2930,2835,22928,65608100,00,0.00,N,5,-65, 20250430,2915,2970,2975,2900,16740,49032000,00,0.00,N,5,-55, 20250429,2970,3015,3015,2910,19147,56574809,00,0.00,N,5,-45, 20250428,3015,3045,3070,2955,18010,54304024,00,0.00,N,5,-30, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 99c4b2a8e2b3..17a2cce02392 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 +20250502,36950,36300,38050,36300,1054014,39291592075,00,0.00,N,2,1200, 20250430,35750,36850,37300,35450,526492,18995527900,00,0.00,N,5,-650, 20250429,36400,35950,36900,35150,695275,25092946000,00,0.00,N,2,1000, 20250428,35400,35550,36350,34850,934030,33246340550,00,0.00,N,2,650, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 79a4a9347eba..a9acb71146eb 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 +20250502,5940,5940,5940,5940,392,2328480,00,0.00,N,3,0, 20250430,5940,5800,5980,5600,983,5804110,00,0.00,N,2,140, 20250429,5800,5790,5800,5780,119,688740,00,0.00,N,2,30, 20250428,5770,5790,5790,5770,19,109690,00,0.00,N,2,20, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 644396a0d075..bf6ef65f5cfd 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 +20250502,566,573,573,425,1166,527503,00,0.00,N,2,67, 20250430,499,499,499,499,17,8483,00,0.00,N,2,62, 20250429,437,400,437,323,2226,873405,00,0.00,N,1,57, 20250428,380,389,389,290,11,4007,00,0.00,N,2,41, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 2d221ee85a0b..98a119c8b3b1 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,115,73,115,73,186486,15989295,00,0.00,N,2,44, 20250430,71,78,78,66,223413,15858829,00,0.00,N,2,6, 20250429,65,65,90,65,136970,10394646,00,0.00,N,2,3, 20250428,62,66,90,62,299949,21505485,00,0.00,N,5,-15, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 37bc19aa7b0a..a074f192def8 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 +20250502,1893,1837,1900,1785,55524,101576169,00,0.00,N,2,43, 20250430,1850,1916,1916,1808,41417,76632345,00,0.00,N,5,-66, 20250429,1916,1975,2075,1915,76387,149769759,00,0.00,N,5,-59, 20250428,1975,1920,1979,1867,121351,234596244,00,0.00,N,2,57, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 38891ac503c5..cdd2a405f640 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 +20250502,1242,1200,1284,1200,906392,1120439356,00,0.00,N,5,-99, 20250430,1341,1360,1417,1288,897276,1216688115,00,0.00,N,3,0, 20250429,1341,1333,1399,1293,246617,329400470,00,0.00,N,2,8, 20250428,1333,1326,1430,1268,478305,640188639,00,0.00,N,2,7, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index e4854a07a90d..f3ce7b9e4131 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 -20250430,412,412,412,412,0,0,00,0.00,Y,3,0, +20250502,412,412,412,412,0,0,00,0.00,Y,3,0, +20250430,412,412,412,412,0,0,00,0.00,Y,0,0, 20250429,412,412,412,412,0,0,00,0.00,Y,0,0, 20250428,412,412,412,412,0,0,00,0.00,N,0,0, 20250425,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 28b60bef1a6d..439788a3506f 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 +20250502,7510,7470,7580,7410,19807,148737830,00,0.00,N,2,20, 20250430,7490,7660,7660,7450,28975,217637725,00,0.00,N,5,-130, 20250429,7620,7670,7710,7570,20022,153518600,00,0.00,N,5,-20, 20250428,7640,7780,7820,7640,28349,218759220,00,0.00,N,5,-110, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 40eb4f2b661a..cd51d5c4365c 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 +20250502,385000,365500,387000,365500,214293,82077168250,00,0.00,N,2,13500, 20250430,371500,378000,381500,359500,263173,97204373750,00,0.00,N,2,1500, 20250429,370000,377000,377500,360500,166709,61054974250,00,0.00,N,5,-7000, 20250428,377000,371000,382000,371000,115515,43608060750,00,0.00,N,2,4000, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 87bf8dc984e1..6420bafc5545 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 +20250502,4205,4215,4310,4180,69183,291840484,00,0.00,N,5,-50, 20250430,4255,4335,4350,4205,57210,244368680,00,0.00,N,5,-80, 20250429,4335,4260,4390,4125,107198,455076375,00,0.00,N,2,85, 20250428,4250,4380,4445,4235,116997,504956248,00,0.00,N,5,-145, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 7b14f93816e4..da578b696827 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 +20250502,14200,14190,14300,14110,3610,51215750,00,0.00,N,2,10, 20250430,14190,14400,14410,14090,2208,31539530,00,0.00,N,5,-210, 20250429,14400,14350,14400,14200,1384,19858550,00,0.00,N,2,50, 20250428,14350,14400,14410,14200,2064,29604640,00,0.00,N,2,20, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index f034f419a70c..79b20a015d0a 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 +20250502,4525,4480,4560,4410,120533,542107378,00,0.00,N,5,-35, 20250430,4560,4750,4760,4480,222049,1016356389,00,0.00,N,5,-195, 20250429,4755,4935,4940,4715,233220,1117193300,00,0.00,N,5,-185, 20250428,4940,4450,5210,4435,1654245,8166143315,00,0.00,N,2,505, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index cec4a11d9f06..94fd42e8c2d7 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 +20250502,91700,90200,95000,90200,58983,5495363850,00,0.00,N,2,1500, 20250430,90200,90400,91200,89100,22854,2055448800,00,0.00,N,5,-1000, 20250429,91200,91700,93500,90000,43036,3925281550,00,0.00,N,2,500, 20250428,90700,86000,90700,84900,63492,5645768600,00,0.00,N,2,4700, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index ff383800bda3..3045b8f85270 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 +20250502,6570,6420,6620,6400,36498,239559135,00,0.00,N,2,80, 20250430,6490,6590,6630,6420,49403,321021045,00,0.00,N,5,-100, 20250429,6590,6600,6660,6550,54909,361311380,00,0.00,N,5,-60, 20250428,6650,6580,6700,6580,33007,219391140,00,0.00,N,2,10, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 164985a957e6..836d002c0de9 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 +20250502,2995,2995,3000,2910,34475,101294700,00,0.00,N,2,30, 20250430,2965,3020,3090,2960,19540,59096785,00,0.00,N,5,-15, 20250429,2980,3015,3050,2965,18659,56234539,00,0.00,N,5,-5, 20250428,2985,2980,3050,2950,16989,50771015,00,0.00,N,5,-5, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index f910df6073b1..a7d159cc833b 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 +20250502,6490,6190,6960,5940,830573,5424672190,00,0.00,N,2,130, 20250430,6360,6290,7030,6290,1133543,7555631880,00,0.00,N,2,70, 20250429,6290,6310,7300,6240,2412501,16485690235,00,0.00,N,2,50, 20250428,6240,7000,7160,6240,1188311,8219098450,00,0.00,N,5,-650, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 906344df652d..97ea7dce6490 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 +20250502,2285,2240,2315,2205,24111,54014840,00,0.00,N,2,45, 20250430,2240,2300,2325,2240,29449,66481515,00,0.00,N,3,0, 20250429,2240,2280,2310,2150,59086,132693776,00,0.00,N,5,-25, 20250428,2265,2395,2600,2235,384874,920139907,01,-8.70,N,5,-45, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 47fbee034689..88ea74c97638 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 +20250502,3000,2985,3025,2950,44361,132429245,00,0.00,N,2,15, 20250430,2985,2950,2990,2940,54883,162660515,00,0.00,N,2,30, 20250429,2955,2990,2995,2945,125048,370425236,00,0.00,N,5,-25, 20250428,2980,3050,3050,2980,66678,199352325,00,0.00,N,5,-70, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 70b8e18bff67..e7eb866afd62 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 +20250502,1539,1560,1571,1522,51176,78947662,00,0.00,N,2,6, 20250430,1533,1535,1542,1528,43132,66248546,00,0.00,N,5,-2, 20250429,1535,1535,1539,1510,43057,65670982,00,0.00,N,2,6, 20250428,1529,1530,1570,1505,55424,84557137,00,0.00,N,5,-1, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 8418e5884810..6e0f719d5539 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 +20250502,4400,4370,4425,4325,13613,59616580,00,0.00,N,2,30, 20250430,4370,4525,4525,4370,15035,66497088,00,0.00,N,5,-110, 20250429,4480,4455,4520,4440,10197,45660830,00,0.00,N,2,30, 20250428,4450,4500,4595,4450,14929,67063825,00,0.00,N,5,-50, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 0b8a7a4856b4..1d476062bf04 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 +20250502,5430,5410,5500,5410,12919,70366500,00,0.00,N,2,10, 20250430,5420,5450,5520,5400,16466,89891000,00,0.00,N,3,0, 20250429,5420,5400,5430,5330,26605,142588840,00,0.00,N,2,30, 20250428,5390,5460,5470,5330,17669,95021910,00,0.00,N,5,-40, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index aebc8c8b5f75..bd33bd45a737 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 +20250502,2870,2940,2955,2780,135217,382682450,00,0.00,N,5,-140, 20250430,3010,2855,3040,2795,230667,684042119,00,0.00,N,2,155, 20250429,2855,2750,2870,2745,193045,542220880,00,0.00,N,2,95, 20250428,2760,3000,3030,2735,395012,1124131527,00,0.00,N,5,-270, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 82835584e9a1..03ab498f533d 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 +20250502,17640,17760,17890,17470,25762,454700015,00,0.00,N,5,-130, 20250430,17770,17500,18220,17400,63356,1136069030,00,0.00,N,2,270, 20250429,17500,17300,17640,17280,17375,303077775,00,0.00,N,2,210, 20250428,17290,17780,17830,17290,42608,747354245,00,0.00,N,5,-480, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 78304a6cdc98..62c61afb38ab 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 +20250502,35400,34800,35950,34700,88118,3122110125,00,0.00,N,5,-50, 20250430,35450,34850,35950,34850,109370,3877762050,00,0.00,N,2,300, 20250429,35150,35600,35900,34950,73060,2587415750,00,0.00,N,5,-400, 20250428,35550,34500,36050,34500,160013,5711870625,00,0.00,N,2,750, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 9515e8c9ccd4..1320d0f4551a 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 +20250502,2135,2115,2140,2080,13636,28867285,00,0.00,N,2,25, 20250430,2110,2080,2180,2070,29352,62151280,00,0.00,N,2,30, 20250429,2080,2055,2170,2055,19037,40063075,00,0.00,N,5,-35, 20250428,2115,2080,2190,2075,28487,60173090,00,0.00,N,2,15, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index b0824b579a86..03cc9643c24e 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 +20250502,4460,4525,4555,4450,73651,330735055,00,0.00,N,5,-65, 20250430,4525,4645,4650,4480,160088,725060003,00,0.00,N,5,-120, 20250429,4645,4580,4655,4535,128802,592538209,00,0.00,N,2,55, 20250428,4590,4590,4720,4560,280111,1299547603,00,0.00,N,2,35, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index a8d0ada70c0f..66567eaad511 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 +20250502,3005,3035,3035,2975,23172,69319849,00,0.00,N,5,-30, 20250430,3035,3040,3070,3000,17182,52068459,00,0.00,N,5,-5, 20250429,3040,3005,3060,2975,20135,60907190,00,0.00,N,2,30, 20250428,3010,3045,3045,2970,23352,69850436,00,0.00,N,5,-30, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 5757e8d208f4..16f6670ae778 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 +20250502,18590,17030,19960,17000,698173,13217028965,00,0.00,N,2,1180, 20250430,17410,17400,18280,17330,94386,1673180585,00,0.00,N,5,-420, 20250429,17830,18310,19350,17730,191601,3514988765,00,0.00,N,5,-410, 20250428,18240,22000,23550,17820,888219,17589900440,00,0.00,N,5,-470, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 8fd16fb22d40..9732cb91d62a 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 +20250502,1015,1018,1029,1012,36962,37495747,00,0.00,N,5,-14, 20250430,1029,1019,1035,1011,18533,18950650,00,0.00,N,5,-2, 20250429,1031,1043,1043,1001,50078,51003771,00,0.00,N,5,-12, 20250428,1043,1056,1070,1033,24302,25286845,00,0.00,N,5,-13, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index e348afb67411..eafe4c6d3197 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 +20250502,7490,7520,7560,7470,21589,162306150,00,0.00,N,5,-30, 20250430,7520,7650,7660,7450,18814,141736160,00,0.00,N,5,-130, 20250429,7650,7680,7680,7580,20023,152628475,00,0.00,N,2,50, 20250428,7600,7350,7680,7340,85479,647522885,00,0.00,N,2,260, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 592ab8790774..9f0ecbbecf2b 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 +20250502,12840,12970,13100,12800,19914,257657110,00,0.00,N,5,-170, 20250430,13010,13080,13200,12860,36637,475376340,00,0.00,N,5,-190, 20250429,13200,13080,13330,13070,28787,380489880,00,0.00,N,2,110, 20250428,13090,13380,13380,13050,35494,465219095,00,0.00,N,5,-280, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index a32252be0d05..7cd624422e7d 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 +20250502,4585,4405,5090,4390,3852251,18596305766,00,0.00,N,2,195, 20250430,4390,4500,4530,4385,121873,540707837,00,0.00,N,5,-100, 20250429,4490,4495,4540,4475,79780,358771140,00,0.00,N,2,20, 20250428,4470,4535,4600,4430,100830,453212865,00,0.00,N,5,-100, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 25de97234a55..e77b41abbf31 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 +20250502,8380,8340,8450,8320,18398,154067560,00,0.00,N,5,-30, 20250430,8410,8520,8530,8360,29953,252046190,00,0.00,N,5,-110, 20250429,8520,8480,8550,8410,22482,190753890,00,0.00,N,2,40, 20250428,8480,8510,8580,8410,33038,281218050,00,0.00,N,5,-30, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index f388635380eb..17957632f41d 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 +20250502,17050,17010,17140,16910,22639,384701620,00,0.00,N,2,40, 20250430,17010,17210,17210,16950,16162,275472040,00,0.00,N,5,-160, 20250429,17170,17150,17290,17050,19432,332894255,00,0.00,N,2,50, 20250428,17120,17580,17580,17010,26764,459880690,00,0.00,N,5,-280, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 99eab2f55fdc..bfe2d8b24de6 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 +20250502,8180,8150,8180,8030,9751,79153370,00,0.00,N,3,0, 20250430,8180,8180,8210,8020,12874,104094480,00,0.00,N,5,-40, 20250429,8220,8200,8270,8100,18281,149049110,00,0.00,N,2,20, 20250428,8200,8070,8210,8060,26030,211872420,00,0.00,N,2,100, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 21ff5fcd1b47..fd009505fafc 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 +20250502,6400,5730,6570,5610,653647,4115032780,00,0.00,N,2,610, 20250430,5790,5750,6000,5580,185357,1079943510,00,0.00,N,2,120, 20250429,5670,5260,5700,5230,213404,1171000445,00,0.00,N,2,410, 20250428,5260,5190,5260,5100,40194,207659775,00,0.00,N,2,100, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 5448b7513527..57d3e1107208 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 +20250502,500,575,575,431,5,2506,00,0.00,N,3,0, 20250430,500,500,500,500,2,1000,00,0.00,N,3,0, 20250429,500,500,549,430,108,47889,00,0.00,N,3,0, 20250428,500,500,550,470,1973,927639,00,0.00,N,5,-47, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index a9c459e396ba..3d6f52f72111 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 +20250502,398,398,398,398,0,0,00,0.00,Y,3,0, 20250430,398,398,398,398,0,0,00,0.00,Y,3,0, 20250429,398,398,398,398,0,0,00,0.00,Y,3,0, 20250428,398,398,398,398,0,0,00,0.00,N,3,0, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index e655f26d84a4..ad6f8a933911 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 +20250502,332,290,333,265,1483,449701,00,0.00,N,2,42, 20250430,290,263,290,245,214,61130,00,0.00,N,2,27, 20250429,263,300,300,241,1023,291119,00,0.00,N,5,-6, 20250428,269,343,343,261,3058,901571,00,0.00,N,5,-30, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 2cc72986f645..5cef2d144208 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 +20250502,630,600,654,484,3834,2080430,00,0.00,N,2,61, 20250430,569,498,569,426,155,78333,00,0.00,N,2,70, 20250429,499,499,499,499,11,5489,00,0.00,N,2,19, 20250428,480,500,500,375,31,14799,00,0.00,N,2,40, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index c6d02e557064..c5a9da30cd68 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 +20250502,800,805,805,700,16,12735,00,0.00,N,2,100, 20250430,700,925,925,700,121,100095,00,0.00,N,5,-105, 20250429,805,1058,1058,800,76,69594,00,0.00,N,5,-115, 20250428,920,888,920,888,13,11928,00,0.00,N,2,117, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index a325d5c5bdf1..74e5a07b1d9f 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 +20250502,77900,78500,78800,77200,111324,8664712900,00,0.00,N,5,-800, 20250430,78700,77900,78800,77200,161220,12622520450,00,0.00,N,2,800, 20250429,77900,77200,78200,76600,151986,11774025050,00,0.00,N,2,500, 20250428,77400,77300,78000,76600,166774,12905027500,00,0.00,N,2,1000, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 96c76e13b6e2..b05a57c06aff 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 +20250502,323000,312500,326500,310000,402834,129786656750,00,0.00,N,2,15500, 20250430,307500,315000,315000,303500,249861,76969278500,00,0.00,N,5,-7000, 20250429,314500,301500,316000,299000,366719,113802016000,00,0.00,N,2,16500, 20250428,298000,301500,303000,295500,138591,41361033750,00,0.00,N,5,-1500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 4826937472c3..58e70b53214d 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 +20250502,69100,68400,69800,68200,72909,5050549600,00,0.00,N,2,1400, 20250430,67700,68700,68700,66600,83279,5617263100,00,0.00,N,5,-1400, 20250429,69100,67100,69400,65800,100353,6873030350,00,0.00,N,2,2100, 20250428,67000,67000,67500,66200,80736,5415477700,00,0.00,N,2,400, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index b1f0092da9a6..375547ba4ed9 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 +20250502,17560,17650,17680,17540,6453,113395620,00,0.00,N,5,-90, 20250430,17650,17630,17680,17540,1976,34832530,00,0.00,N,2,20, 20250429,17630,17600,17690,17580,3259,57404160,00,0.00,N,2,30, 20250428,17600,17610,17700,17520,7327,128977450,00,0.00,N,5,-50, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 394db73a4293..e119220570d0 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 +20250502,3945,3790,3990,3750,6725976,26209542586,00,0.00,N,2,165, 20250430,3780,3745,3895,3660,4449289,16759299321,00,0.00,N,2,80, 20250429,3700,3840,3960,3680,4401560,16818388482,00,0.00,N,5,-90, 20250428,3790,3670,3920,3600,9699337,36771451584,00,0.00,N,2,120, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 133864f8a312..e8b5977312ff 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 +20250502,4460,4500,4540,4430,13293,59318790,00,0.00,N,5,-45, 20250430,4505,4640,4640,4405,18882,84894380,00,0.00,N,5,-135, 20250429,4640,4605,4700,4540,3661,16892185,00,0.00,N,2,35, 20250428,4605,4685,4690,4570,8588,39810185,00,0.00,N,5,-75, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index cf08dc163bd3..47fdc4cf3f43 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 +20250502,11290,11400,11600,11270,4331,49064540,00,0.00,N,5,-40, 20250430,11330,11410,11430,11250,6654,75698680,00,0.00,N,5,-40, 20250429,11370,11370,11410,11300,2660,30234670,00,0.00,N,2,30, 20250428,11340,11390,11420,11280,1454,16489270,00,0.00,N,2,30, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index c00e4a6152ab..15ed7915be08 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 +20250502,37450,36950,37650,36750,10094,376914775,00,0.00,N,2,600, 20250430,36850,36600,37050,36500,5976,219993300,00,0.00,N,5,-100, 20250429,36950,36300,37050,36300,5672,209055650,00,0.00,N,2,250, 20250428,36700,36350,36750,36300,4164,151954000,00,0.00,N,2,350, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index b8fab7b7bd16..42bc24fe2006 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 +20250502,155000,158800,159000,154000,575,89747900,00,0.00,N,5,-3800, 20250430,158800,153100,160000,153100,1509,238795100,00,0.00,N,2,3900, 20250429,154900,152400,154900,152400,2034,312310100,00,0.00,N,2,2500, 20250428,152400,152500,153600,151100,958,145822200,00,0.00,N,5,-100, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index edecd41b6938..bf9ed143038e 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 -20250430,889,889,889,889,0,0,00,0.00,Y,3,0, +20250502,889,889,889,889,0,0,00,0.00,Y,3,0, +20250430,889,889,889,889,0,0,00,0.00,Y,0,0, 20250429,889,889,889,889,0,0,00,0.00,Y,0,0, 20250428,889,889,889,889,0,0,00,0.00,N,0,0, 20250425,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 5b08e425eba0..c0845f15217b 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 +20250502,24150,24650,24650,23450,133,3156050,00,0.00,N,2,300, 20250430,23850,22900,25950,22850,1515,37358600,00,0.00,N,2,450, 20250429,23400,22500,23950,22500,290,6913950,00,0.00,N,2,250, 20250428,23150,22400,23800,22400,172,4051800,00,0.00,N,5,-750, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index ad3d9caa256b..19824f98f5fc 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 +20250502,1092,1114,1119,1089,599272,660526431,00,0.00,N,5,-28, 20250430,1120,1097,1137,1080,529442,589976029,00,0.00,N,2,24, 20250429,1096,1114,1127,1090,500521,553562131,00,0.00,N,5,-17, 20250428,1113,1155,1170,1112,825624,935180451,00,0.00,N,5,-42, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 73aa243ffc3a..52dc67de3433 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 +20250502,14380,13970,14400,13740,46159,652742255,00,0.00,N,2,460, 20250430,13920,14210,14330,13840,35828,499913265,00,0.00,N,5,-330, 20250429,14250,14200,14350,14110,20836,296903970,00,0.00,N,2,180, 20250428,14070,14750,14750,14070,64350,921526080,00,0.00,N,5,-480, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 6e04cd7901e3..ea1c378bb4b4 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 +20250502,5230,5290,5290,5210,3646,19073850,00,0.00,N,5,-20, 20250430,5250,5330,5330,5220,6618,34720600,00,0.00,N,5,-70, 20250429,5320,5310,5330,5270,19418,102948970,00,0.00,N,2,50, 20250428,5270,5300,5300,5240,8053,42560040,00,0.00,N,3,0, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 2ac869ea10ab..d958749ed444 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 +20250502,122700,122000,123900,121600,55472,6811689550,00,0.00,N,5,-500, 20250430,123200,123700,126700,121600,135789,16733027500,00,0.00,N,5,-500, 20250429,123700,121100,124200,120700,129766,15997075700,00,0.00,N,2,3100, 20250428,120600,118600,120600,118400,78421,9384127600,00,0.00,N,2,1000, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 2014288a4a0b..9da2e8d07283 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 +20250502,1820,1550,1914,1543,6439768,11550564029,00,0.00,N,2,277, 20250430,1543,1595,1595,1535,174731,271422120,00,0.00,N,5,-52, 20250429,1595,1558,1788,1521,1116918,1873267225,00,0.00,N,2,37, 20250428,1558,1563,1568,1542,43177,67190838,00,0.00,N,5,-4, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index a70ae5281659..03fb4050a3a5 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 +20250502,13330,13400,13790,13310,40738,547434990,00,0.00,N,5,-220, 20250430,13550,13720,13880,13520,41060,559951670,00,0.00,N,5,-390, 20250429,13940,13700,13940,13620,26585,365042165,00,0.00,N,2,320, 20250428,13620,13650,13850,13500,40866,558278980,00,0.00,N,5,-160, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 3e8a4733172e..9d84735064b1 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 +20250502,12310,12500,12500,12270,43243,534504575,00,0.00,N,5,-110, 20250430,12420,13090,13600,12420,372229,4830936625,00,0.00,N,3,0, 20250429,12420,12210,12490,12180,23730,292281005,00,0.00,N,2,210, 20250428,12210,12750,12750,12210,52945,654219940,00,0.00,N,5,-320, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 211120b98ad8..c8cdfa9a2c45 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 +20250502,15690,15900,15900,15420,99518,1561413090,00,0.00,N,5,-100, 20250430,15790,15950,16070,15260,105429,1634878245,00,0.00,N,5,-210, 20250429,16000,16140,16160,15680,78178,1244301585,00,0.00,N,5,-100, 20250428,16100,16680,16690,15650,113524,1815762765,00,0.00,N,5,-730, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 1998ba31dc39..46debd88ea5c 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 +20250502,41700,38750,42350,38700,5031661,208378384600,00,0.00,N,2,2700, 20250430,39000,39900,40000,37800,2981266,116001345975,00,0.00,N,5,-300, 20250429,39300,40950,41000,38250,4132275,162190313400,00,0.00,N,5,-3000, 20250428,42300,41300,43550,40400,7353094,308563883750,00,0.00,N,2,2200, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index f1feb3169864..546beb7201bf 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 +20250502,22800,22700,23050,22550,120966,2764578500,00,0.00,N,5,-50, 20250430,22850,23250,23300,22700,69431,1590649950,00,0.00,N,5,-550, 20250429,23400,23400,23650,23200,83281,1953874200,00,0.00,N,2,200, 20250428,23200,23350,23500,23100,55859,1297758400,00,0.00,N,5,-150, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 449b3c0a04b4..c72339e3e6d9 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 +20250502,8960,8890,9070,8860,80012,717717485,00,0.00,N,2,30, 20250430,8930,8940,9060,8820,70061,626589980,00,0.00,N,2,50, 20250429,8880,8760,8920,8760,59575,526196260,00,0.00,N,2,90, 20250428,8790,8840,8870,8780,50145,442482445,00,0.00,N,5,-40, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 08e8574c9d6a..5bd9f79d9114 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 +20250502,13480,13600,13600,13450,5889,79343990,00,0.00,N,5,-70, 20250430,13550,13610,13640,13430,10415,140941860,00,0.00,N,5,-90, 20250429,13640,13590,13700,13570,12756,173765320,00,0.00,N,2,50, 20250428,13590,13600,13620,13550,7518,102132820,00,0.00,N,5,-10, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index d74e594a8b05..29b8f7e95552 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 +20250502,1012,1012,1041,988,998492,1010845123,00,0.00,N,2,5, 20250430,1007,1010,1017,990,588761,590754358,00,0.00,N,3,0, 20250429,1007,1014,1014,994,562414,562710713,00,0.00,N,2,9, 20250428,998,1031,1031,997,1141798,1150291243,00,0.00,N,5,-36, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 6c2f40535cd7..7a1bc96e1f6c 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 +20250502,9800,9800,9810,9700,4142,40465220,00,0.00,N,2,60, 20250430,9740,9730,9880,9660,2690,26140130,00,0.00,N,5,-90, 20250429,9830,9880,9980,9740,4838,47606490,00,0.00,N,2,70, 20250428,9760,10120,10120,9760,9970,98732340,00,0.00,N,5,-270, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 85a11d57f5b4..36d274917e4e 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 +20250502,12330,12170,12540,12000,104527,1295370130,00,0.00,N,2,210, 20250430,12120,12220,12270,11820,148056,1783856020,00,0.00,N,5,-100, 20250429,12220,12310,12390,11520,101801,1238792075,00,0.00,N,5,-50, 20250428,12270,12670,12670,12270,95794,1193234275,00,0.00,N,5,-220, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 5598c15557d0..feed8e70a2db 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 +20250502,4385,4700,4700,4355,13389,59240745,00,0.00,N,5,-120, 20250430,4505,4710,4710,4505,9326,42327035,00,0.00,N,5,-130, 20250429,4635,4610,4730,4575,10024,46273394,00,0.00,N,2,25, 20250428,4610,4820,4820,4510,15412,70817030,00,0.00,N,5,-50, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index c5edc43d381d..64ad98ddb88d 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 +20250502,3150,3120,3545,3085,266179,884444142,00,0.00,N,2,30, 20250430,3120,3120,3165,3080,5430,16851997,00,0.00,N,3,0, 20250429,3120,3145,3220,3085,13745,42756372,00,0.00,N,2,25, 20250428,3095,3105,3250,3045,51324,161911935,00,0.00,N,2,15, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index f7e8b211e66b..3eb44b777bd6 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 +20250502,5270,5200,5290,5090,105788,546573000,00,0.00,N,2,30, 20250430,5240,5310,5310,5070,72329,373744820,00,0.00,N,5,-80, 20250429,5320,5280,5340,4805,167475,855188836,00,0.00,N,2,40, 20250428,5280,5280,5320,5070,62537,323551200,00,0.00,N,5,-50, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 2515866dc2f5..122c8096108c 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 +20250502,508,508,508,508,0,0,00,0.00,Y,3,0, 20250430,508,508,508,508,0,0,00,0.00,Y,3,0, 20250429,508,508,508,508,0,0,00,0.00,Y,3,0, 20250428,508,508,508,508,0,0,00,0.00,N,3,0, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 6a72e587f6a9..feff235cae31 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 +20250502,2230,2280,2280,2225,23072,51606155,00,0.00,N,5,-50, 20250430,2280,2305,2330,2260,16780,38306543,00,0.00,N,5,-30, 20250429,2310,2365,2365,2235,30724,70661385,00,0.00,N,5,-30, 20250428,2340,2360,2440,2340,64076,151541745,00,0.00,N,5,-50, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 71daa239f3e5..bdadcabd1378 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 +20250502,5190,5390,5480,5060,95170,497420040,00,0.00,N,5,-330, 20250430,5520,5420,5660,5300,99991,553820705,00,0.00,N,2,120, 20250429,5400,5210,5550,5110,109727,588532915,00,0.00,N,2,130, 20250428,5270,5450,5500,5250,82119,438191710,00,0.00,N,5,-230, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 5a8f7e956ecd..e98731f93a34 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 +20250502,1260,1285,1285,1260,45662,57785626,00,0.00,N,5,-15, 20250430,1275,1283,1286,1268,17766,22669968,00,0.00,N,5,-10, 20250429,1285,1283,1289,1277,36100,46384933,00,0.00,N,2,1, 20250428,1284,1288,1300,1265,69071,88501294,00,0.00,N,5,-2, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 902932e76b50..2a3b60f3a5d5 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 +20250502,272500,268000,276000,265000,66133,17945340250,00,0.00,N,2,2000, 20250430,270500,279500,279500,267000,108765,29564361000,00,0.00,N,5,-10500, 20250429,281000,278000,281500,275500,72472,20239890000,00,0.00,N,2,4000, 20250428,277000,287000,287000,275000,107232,29802344250,00,0.00,N,5,-8500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index ecfbf3c294ca..7560b46025f2 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 +20250502,5950,5980,6080,5950,26798,161171390,00,0.00,N,5,-20, 20250430,5970,6150,6300,5970,63360,382379550,00,0.00,N,5,-180, 20250429,6150,6210,6260,6100,59815,368310100,00,0.00,N,5,-50, 20250428,6200,6350,6500,6190,77180,485216810,00,0.00,N,5,-130, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index e27168eaea90..24b886bb372f 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 +20250502,35750,35800,36300,35300,11993,431195725,00,0.00,N,5,-450, 20250430,36200,37200,37700,34850,18244,668747250,00,0.00,N,5,-1450, 20250429,37650,37800,38500,37000,11614,437763950,00,0.00,N,2,200, 20250428,37450,37550,38250,37200,21997,830514175,00,0.00,N,2,300, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 72063ee3d16a..49bb01bef89d 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 +20250502,76200,74600,77400,74500,263413,20204006750,00,0.00,N,2,900, 20250430,75300,76200,77800,75000,208412,15856384550,00,0.00,N,5,-1100, 20250429,76400,75600,77000,74800,264772,20203625000,00,0.00,N,2,1400, 20250428,75000,74900,75500,73500,185061,13825056400,00,0.00,N,2,100, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index deb303a542b7..6b2d974a362b 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 +20250502,1670,1642,1686,1629,141840,235772055,00,0.00,N,2,31, 20250430,1639,1657,1688,1636,105306,174071320,00,0.00,N,5,-18, 20250429,1657,1650,1685,1650,96629,160604152,00,0.00,N,2,7, 20250428,1650,1651,1682,1643,140106,232588509,00,0.00,N,5,-1, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 453df32a2213..9810df535da9 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,3495,3500,3500,3500,0,0,00,0.00,Y,5,-5, +20250502,3480,3495,3495,3495,0,0,00,0.00,Y,5,-15, +20250430,3495,3495,3495,3495,0,0,00,0.00,Y,3,-5, 20250429,3500,3500,3500,3500,1,3500,00,0.00,Y,3,0, 20250428,3500,3690,3690,3500,131,458690,00,0.00,N,5,-50, 20250425,3550,3505,3650,3420,2272,7899115,00,0.00,N,5,-250, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 16588c3d0613..f339cb6a9c53 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 +20250502,827,1000,1000,826,11110,9509827,00,0.00,N,5,-98, 20250430,925,950,1088,925,19618,18755275,00,0.00,N,4,-163, 20250429,1088,1099,1099,951,818,815746,00,0.00,N,2,29, 20250428,1059,1058,1200,1058,177,187721,00,0.00,N,5,-185, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 9f5757dbbdfc..f213ff1054b5 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 -20250430,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250502,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250430,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250429,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250428,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250425,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index f72679f02b08..0e65e2ce8b69 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 +20250502,117600,118000,119000,116700,5312,625345900,00,0.00,N,5,-900, 20250430,118500,118300,119900,117700,6627,785223700,00,0.00,N,5,-300, 20250429,118800,117800,119900,117800,6030,717644850,00,0.00,N,2,300, 20250428,118500,118800,118800,117200,3106,367403600,00,0.00,N,3,0, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 556ffd405a7d..a8c800567dda 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 +20250502,12830,12800,12940,12550,166266,2131503690,00,0.00,N,2,40, 20250430,12790,13080,13160,12790,227737,2931303035,00,0.00,N,5,-410, 20250429,13200,12970,13300,12970,209984,2762445110,00,0.00,N,2,380, 20250428,12820,13330,13670,12750,390169,5113887800,00,0.00,N,5,-470, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 5b4661c86e6f..5adbfd284b7a 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 +20250502,26350,26150,26400,25950,154086,4041582100,00,0.00,N,2,250, 20250430,26100,26200,26300,25850,132782,3456918950,00,0.00,N,3,0, 20250429,26100,25650,26200,25650,141331,3671801075,00,0.00,N,2,500, 20250428,25600,26050,26150,25500,165483,4249146650,00,0.00,N,5,-450, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 0d7f499d33a0..2261e4b0feef 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 +20250502,106700,106700,107800,105200,32756,3485793250,00,0.00,N,5,-1100, 20250430,107800,106000,107900,105700,28780,3081182450,00,0.00,N,2,1600, 20250429,106200,105500,106900,105200,29565,3132473750,00,0.00,N,2,700, 20250428,105500,104300,105700,104100,28678,3009779660,00,0.00,N,2,200, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 5950791ee1c7..3e122c509c23 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 +20250502,9860,9770,10050,9540,112276,1100189240,00,0.00,N,5,-300, 20250430,10160,10560,10590,10010,109284,1120588070,00,0.00,N,5,-370, 20250429,10530,10420,10590,10240,124428,1295268690,00,0.00,N,5,-10, 20250428,10540,10750,10860,10360,157719,1669145305,00,0.00,N,5,-120, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 12122db599ca..c960d37b00d7 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 +20250502,12830,12900,13050,12700,17855,229390610,00,0.00,N,5,-60, 20250430,12890,13070,13070,12680,21874,280167960,00,0.00,N,5,-120, 20250429,13010,13090,13090,12920,8472,110270535,00,0.00,N,2,60, 20250428,12950,13140,13210,12950,18539,241932425,00,0.00,N,5,-70, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 161699afc61c..c3cc30d08d03 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 +20250502,506,506,506,506,0,0,00,0.00,Y,3,0, 20250430,506,506,506,506,0,0,00,0.00,Y,3,0, 20250429,506,506,506,506,0,0,00,0.00,Y,3,0, 20250428,506,506,506,506,0,0,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 299bcc146ef4..d4572e4f9af5 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 +20250502,1241,1252,1287,1207,59557,73241073,00,0.00,N,5,-11, 20250430,1252,1295,1320,1232,60047,76430840,00,0.00,N,5,-43, 20250429,1295,1403,1403,1295,74403,99320792,00,0.00,N,5,-108, 20250428,1403,1459,1459,1360,115312,158932054,00,0.00,N,5,-40, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 0193221beb90..2548591b7a4a 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 +20250502,22400,22850,22900,22400,11835,267728200,00,0.00,N,5,-400, 20250430,22800,22300,22850,22100,36497,825004200,00,0.00,N,2,500, 20250429,22300,22050,22450,21600,37451,827745975,00,0.00,N,2,50, 20250428,22250,22100,22450,22000,12995,289720775,00,0.00,N,2,100, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index b35178176a8f..6112e8ac2ba4 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 +20250502,40600,39450,40900,39150,26495,1069345475,00,0.00,N,2,800, 20250430,39800,40000,40350,39550,14034,559219425,00,0.00,N,5,-600, 20250429,40400,40000,40900,39950,24101,975958275,00,0.00,N,2,650, 20250428,39750,40050,40400,39650,18663,747951025,00,0.00,N,5,-750, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 1664a08986ab..aaaff8eb9946 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 +20250502,18230,18740,18980,18120,146740,2696239605,00,0.00,N,5,-520, 20250430,18750,19130,19300,18650,150841,2844311560,00,0.00,N,5,-550, 20250429,19300,19160,19620,18780,137383,2652643030,00,0.00,N,2,140, 20250428,19160,19960,21000,18890,398242,7826655835,00,0.00,N,5,-800, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 5dbb54d2ef3b..724bfa5b1576 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 +20250502,2385,2345,2595,2302,1145251,2818347621,00,0.00,N,2,60, 20250430,2325,2510,2515,2325,510584,1218466125,00,0.00,N,5,-190, 20250429,2515,2635,2700,2460,744138,1888118852,00,0.00,N,5,-55, 20250428,2570,2570,2890,2485,3462850,9267968084,00,0.00,N,5,-50, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 2023d315fd37..cf3aab3f1c0f 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 +20250502,3000,3115,3220,2950,392470,1209553980,00,0.00,N,5,-115, 20250430,3115,3135,3260,3055,491976,1546188997,00,0.00,N,5,-15, 20250429,3130,2955,3160,2925,531996,1622513778,00,0.00,N,2,175, 20250428,2955,2815,2970,2750,352630,1017950318,00,0.00,N,2,175, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 5b55b6c36570..cc708020e6e1 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 +20250502,18820,18900,18910,18700,7306,137165790,00,0.00,N,2,30, 20250430,18790,18620,19040,18450,24041,450920725,00,0.00,N,2,200, 20250429,18590,18230,18590,18230,6571,121333990,00,0.00,N,2,210, 20250428,18380,18380,18590,18260,7226,133063150,00,0.00,N,2,10, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 5eb3dd950ab0..d3fdeb7e493c 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 +20250502,874,890,925,864,4823723,4298904778,00,0.00,N,5,-20, 20250430,894,1067,1074,891,15324698,14575510405,00,0.00,N,5,-170, 20250429,1064,1088,1134,1060,5818819,6354333943,00,0.00,N,5,-23, 20250428,1087,1140,1142,1048,12339087,13478469079,00,0.00,N,5,-53, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 123789507e4f..1cea5d094cb0 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 +20250502,105,105,105,105,0,0,00,0.00,Y,3,0, 20250430,105,105,105,105,0,0,00,0.00,Y,3,0, 20250429,105,105,105,105,0,0,00,0.00,Y,3,0, 20250428,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index cd2c6036cdc8..7df3ddcecda9 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 +20250502,10760,10320,12100,10230,1684304,19092555015,00,0.00,N,2,230, 20250430,10530,10250,12580,9800,2338151,27123385625,00,0.00,N,2,190, 20250429,10340,10570,10930,10070,155016,1620811350,00,0.00,N,5,-330, 20250428,10670,10230,10730,9900,255718,2643020360,00,0.00,N,2,450, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index c67ce3f5344c..de42ca2ac68b 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 +20250502,1173,1200,1211,1170,277963,329671188,00,0.00,N,5,-38, 20250430,1211,1235,1247,1190,463812,561542663,00,0.00,N,5,-36, 20250429,1247,1255,1280,1217,450840,563750913,00,0.00,N,5,-3, 20250428,1250,1289,1328,1247,1060298,1358241574,00,0.00,N,5,-4, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index f316984c97f8..afd3041175ce 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 +20250502,6160,6500,6610,5660,13592532,84836784390,00,0.00,N,2,1070, 20250430,5090,5900,5920,4800,4487642,23899530363,00,0.00,N,5,-1080, 20250429,6170,6170,6660,5420,11455362,69912466690,00,0.00,N,2,230, 20250428,5940,5100,5940,4705,11852327,67049722438,00,0.00,N,1,1370, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index eb9a2ef973db..a4226a5203c3 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 +20250502,1530,1533,1534,1480,314904,475910284,00,0.00,N,5,-6, 20250430,1536,1576,1576,1508,359024,550478014,00,0.00,N,5,-34, 20250429,1570,1585,1585,1532,553857,861530247,00,0.00,N,5,-15, 20250428,1585,1626,1630,1575,783076,1245048929,00,0.00,N,5,-45, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 276bac784fca..29df394b65e5 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 +20250502,4330,4330,4330,4330,1,4330,00,0.00,N,2,540, 20250430,3790,3790,3790,3790,2,7580,00,0.00,N,3,0, 20250429,3790,3795,3795,3300,902,2977585,00,0.00,N,5,-10, 20250428,3800,3800,3800,3800,1,3800,00,0.00,N,2,400, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index de5507e10281..68a9352dc7bb 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 +20250502,6540,6740,6920,6510,168345,1127390650,00,0.00,N,5,-300, 20250430,6840,6770,6920,6550,146010,979070645,00,0.00,N,5,-20, 20250429,6860,6620,6870,6410,541051,3613373145,00,0.00,N,2,440, 20250428,6420,6360,6990,6090,664262,4342196445,00,0.00,N,2,50, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 4879258c1371..f6fbabb4d73b 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 +20250502,6650,6570,6700,6400,2023,13117830,00,0.00,N,2,50, 20250430,6600,6600,6730,5800,6687,43577290,00,0.00,N,5,-160, 20250429,6760,6760,6760,6750,401,2708890,00,0.00,N,5,-30, 20250428,6790,6830,6830,6610,5604,37276790,00,0.00,N,5,-50, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index b12e50a9331c..86dde26da648 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 +20250502,9250,9050,9400,8900,126863,1169408220,00,0.00,N,2,180, 20250430,9070,9140,9480,8800,146404,1336584430,00,0.00,N,5,-30, 20250429,9100,9230,9500,9010,197406,1816587725,00,0.00,N,5,-90, 20250428,9190,8780,9650,8730,681713,6287819255,00,0.00,N,2,420, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 0cd18f613bcd..15b9cb76ff67 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 +20250502,7250,7360,7360,7230,1629,11878000,00,0.00,N,5,-110, 20250430,7360,7250,7600,7250,2634,19433590,00,0.00,N,2,150, 20250429,7210,7320,7360,7200,3072,22326035,00,0.00,N,5,-110, 20250428,7320,7350,7500,7200,3690,27114035,00,0.00,N,5,-30, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 1ddade2cf210..44a1795f610c 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 +20250502,2350,2355,2380,2310,1998,4699910,00,0.00,N,2,10, 20250430,2340,2390,2390,2335,4849,11430165,00,0.00,N,5,-50, 20250429,2390,2370,2400,2370,4505,10721553,00,0.00,N,2,10, 20250428,2380,2365,2410,2340,2834,6681280,00,0.00,N,2,15, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 290663469a7b..291870d1955b 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 +20250502,3555,3575,3600,3525,16879,59973330,00,0.00,N,5,-20, 20250430,3575,3715,3730,3565,31450,113540889,00,0.00,N,5,-140, 20250429,3715,3770,3840,3600,108838,405460660,00,0.00,N,5,-25, 20250428,3740,3670,3780,3600,144175,536407655,00,0.00,N,2,135, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index fa7fca8fd32d..297c19bb1386 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 -20250430,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250502,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250430,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250429,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250428,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250425,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index abe342abd48f..6027a0e17bb4 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 +20250502,1880,1848,1880,1834,3138,5820109,00,0.00,N,2,54, 20250430,1826,1841,1865,1826,8504,15635294,00,0.00,N,5,-15, 20250429,1841,1858,1875,1837,17596,32367401,00,0.00,N,5,-17, 20250428,1858,1940,1940,1858,7586,14209412,00,0.00,N,5,-61, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index f297575c61c2..ca6208630ea0 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 +20250502,7000,7190,7190,6850,87983,614782100,00,0.00,N,5,-150, 20250430,7150,7210,7250,7080,29796,212239950,00,0.00,N,5,-60, 20250429,7210,7070,7210,7060,22541,161020350,00,0.00,N,2,140, 20250428,7070,7180,7200,7070,12744,90830610,00,0.00,N,5,-70, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index f055c135362f..3190b876a2e7 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 +20250502,6670,6760,7260,6520,31254,214335275,00,0.00,N,5,-60, 20250430,6730,6990,7000,6680,50613,343709055,00,0.00,N,5,-500, 20250429,7230,7600,7990,7070,94441,699971735,00,0.00,N,5,-370, 20250428,7600,7030,8110,7030,443354,3391222080,00,0.00,N,2,670, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index a547a68e9d9f..1d4cbdea732f 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 +20250502,22550,22100,23000,22100,60204,1358669975,00,0.00,N,2,350, 20250430,22200,21400,22700,21400,124033,2773181025,00,0.00,N,2,600, 20250429,21600,21150,21750,20800,41720,889437725,00,0.00,N,2,300, 20250428,21300,21500,21650,21050,49929,1062956500,00,0.00,N,5,-100, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 42e10a06e279..89a34799761c 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 +20250502,902,913,913,828,72902,63959498,00,0.00,N,5,-11, 20250430,913,900,919,878,28123,25081920,00,0.00,N,2,13, 20250429,900,905,909,881,56487,50187900,00,0.00,N,5,-6, 20250428,906,923,923,886,27688,24921967,00,0.00,N,5,-10, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 267df559023a..5ef33b266e0b 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 +20250502,15500,11930,15500,11600,3766856,54954130690,00,0.00,N,1,3570, 20250430,11930,12330,12580,11920,86382,1050555600,00,0.00,N,5,-230, 20250429,12160,12720,12870,12160,93343,1163923690,00,0.00,N,5,-350, 20250428,12510,13050,13290,12510,181763,2345610030,00,0.00,N,5,-470, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index bfb3f436663f..35a09ab5a68e 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 +20250502,3865,3925,3945,3805,217771,844049385,00,0.00,N,5,-30, 20250430,3895,4075,4150,3870,297986,1177578198,00,0.00,N,2,20, 20250429,3875,3810,3920,3700,220382,841242163,00,0.00,N,2,30, 20250428,3845,4105,4150,3820,509330,2032299478,00,0.00,N,5,-225, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index e5ef4f35994c..5de323eef66e 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 +20250502,2100,2060,2345,2025,47474,102760366,00,0.00,N,2,40, 20250430,2060,2000,2060,2000,21544,43836180,00,0.00,N,2,60, 20250429,2000,1951,2040,1951,27853,55968778,00,0.00,N,5,-5, 20250428,2005,2095,2155,1990,27423,55105050,00,0.00,N,5,-90, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index be2956b98609..845e30b5f361 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 +20250502,5700,5640,5700,5610,725,4112760,00,0.00,N,2,90, 20250430,5610,5570,5620,5510,867,4814270,00,0.00,N,2,70, 20250429,5540,5620,5620,5470,487,2700120,00,0.00,N,5,-50, 20250428,5590,5590,5650,5550,4007,22403660,00,0.00,N,3,0, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 8eabcfaa6779..53b47de9ba35 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 +20250502,1741,1756,1773,1740,104669,183326951,00,0.00,N,5,-18, 20250430,1759,1800,1800,1759,123235,218598955,00,0.00,N,5,-34, 20250429,1793,1800,1800,1761,137695,245250112,00,0.00,N,2,33, 20250428,1760,1781,1830,1751,226542,405615013,00,0.00,N,5,-20, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index d79cf6a6e9f9..968481096355 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 +20250502,1051,1042,1055,1024,122632,127605452,00,0.00,N,2,10, 20250430,1041,1045,1048,1025,99869,103595998,00,0.00,N,2,8, 20250429,1033,1017,1048,1010,154579,159467269,00,0.00,N,2,16, 20250428,1017,1055,1055,1016,272071,280923295,00,0.00,N,5,-47, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index f00aea2849ac..57cc78fd91b7 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 +20250502,2080,2100,2125,2060,20971,44008405,00,0.00,N,3,0, 20250430,2080,2190,2200,2050,27157,56801570,00,0.00,N,5,-90, 20250429,2170,2240,2240,2170,12451,27431990,00,0.00,N,5,-30, 20250428,2200,2195,2235,2170,5967,13108310,00,0.00,N,2,25, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 32d17aa37db5..e24c0809ef74 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 +20250502,11470,11570,11650,11450,18776,216549135,00,0.00,N,5,-90, 20250430,11560,11680,11700,11560,14153,164669360,00,0.00,N,5,-120, 20250429,11680,11690,11800,11600,19079,222734400,00,0.00,N,5,-10, 20250428,11690,11620,11820,11550,35589,416470640,00,0.00,N,2,70, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 33794642a97f..ce996435f476 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 +20250502,14180,14200,14440,14120,112907,1615044850,00,0.00,N,5,-20, 20250430,14200,14230,14440,14110,114531,1629207855,00,0.00,N,5,-170, 20250429,14370,14300,14440,14250,60975,875682750,00,0.00,N,2,70, 20250428,14300,14260,14520,14180,135144,1941495275,00,0.00,N,2,40, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index f2dcd41e4b49..d34ae8a60592 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 +20250502,1474,1445,1516,1350,3376233,4920984578,00,0.00,N,5,-61, 20250430,1535,1585,1592,1508,4301778,6627568226,00,0.00,N,5,-59, 20250429,1594,1480,1694,1448,28030811,45166758020,00,0.00,N,2,111, 20250428,1483,1571,1601,1472,4466475,6771761066,00,0.00,N,5,-108, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 064d4fa00ec8..3c3e68bff0a7 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 +20250502,7160,7340,7350,7080,12408,88933420,00,0.00,N,2,50, 20250430,7110,7180,7320,7100,18711,134183105,00,0.00,N,5,-150, 20250429,7260,7020,7500,7020,22663,162917550,00,0.00,N,2,220, 20250428,7040,7700,7700,7040,62530,447900320,00,0.00,N,5,-360, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 259ff2b0ab15..22252ba8e6d4 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 +20250502,5830,5830,5850,5770,81062,472012355,00,0.00,N,2,20, 20250430,5810,5720,5830,5720,163114,945102505,00,0.00,N,2,90, 20250429,5720,5750,5750,5680,94713,540889895,00,0.00,N,2,30, 20250428,5690,5780,5780,5690,99194,566886865,00,0.00,N,5,-10, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 8e54504eff2c..ed8de9d1c951 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 -20250430,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250502,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250430,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250429,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250428,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250425,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index f550c3179a5c..709c8b640649 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 +20250502,3515,3470,3595,3450,24866,88103060,00,0.00,N,2,25, 20250430,3490,3585,3585,3425,39897,138626715,00,0.00,N,5,-95, 20250429,3585,3660,3690,3560,38786,139184035,00,0.00,N,5,-75, 20250428,3660,3690,3830,3660,26491,98329988,00,0.00,N,5,-20, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 9e259e23e0dd..6f46d0d1e330 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 +20250502,19460,19300,19900,18760,87833,1699531820,00,0.00,N,5,-690, 20250430,20150,20450,20850,19950,108643,2216859515,00,0.00,N,5,-300, 20250429,20450,20600,20900,20100,114781,2356481725,00,0.00,N,2,650, 20250428,19800,20700,21200,19730,125165,2536113925,00,0.00,N,5,-900, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 486ec053af32..9e3c8d5cefe5 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 +20250502,2765,2845,2845,2735,107936,297916228,00,0.00,N,5,-80, 20250430,2845,2855,2870,2680,95465,267984009,00,0.00,N,5,-10, 20250429,2855,2850,2890,2820,93729,267784066,00,0.00,N,2,5, 20250428,2850,2870,2915,2800,116800,335106845,00,0.00,N,5,-20, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 233c379adaf4..13fed8b7a77f 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 +20250502,25400,25150,25500,24450,195511,4911257525,00,0.00,N,2,450, 20250430,24950,25000,25700,24650,299993,7534597100,00,0.00,N,2,150, 20250429,24800,24400,24900,24000,119085,2939080950,00,0.00,N,2,300, 20250428,24500,23900,25100,23800,330709,8164481600,00,0.00,N,2,900, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 30dd071729d2..5f8a523ca2a7 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 +20250502,20850,21650,22000,20750,89535,1897538825,00,0.00,N,5,-150, 20250430,21000,21250,21300,20550,106586,2235361175,00,0.00,N,3,0, 20250429,21000,21250,21500,20450,85390,1779316100,00,0.00,N,5,-200, 20250428,21200,21450,22250,21100,138133,3005786425,00,0.00,N,5,-250, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 3fb3e184a3a2..0de54b0c4704 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 +20250502,6300,6210,6320,6130,7381,46311820,00,0.00,N,2,90, 20250430,6210,6100,6250,5950,12520,77108480,00,0.00,N,2,120, 20250429,6090,6200,6200,5920,10745,65043020,00,0.00,N,5,-40, 20250428,6130,6240,6320,6000,22883,139695390,00,0.00,N,5,-110, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 05f9c3ab3ad7..99c36c4d7aa6 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 +20250502,1411,1867,1867,1382,144,266032,00,0.00,N,5,-213, 20250430,1624,1624,1624,1202,305,486454,00,0.00,N,1,211, 20250429,1413,1413,1413,1413,32,45216,00,0.00,N,1,184, 20250428,1229,1229,1229,909,102,125038,00,0.00,N,1,160, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 74dca26c4720..2e3ab1295796 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 +20250502,7050,7000,7080,6860,19442,135342850,00,0.00,N,2,50, 20250430,7000,7450,7450,7000,43378,310489790,00,0.00,N,5,-450, 20250429,7450,7210,7490,7190,22271,163796425,00,0.00,N,2,240, 20250428,7210,7340,7340,7180,17182,124274580,00,0.00,N,5,-130, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 316221c05465..98f483c5a1d8 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 +20250502,5920,5930,6000,5670,92939,543929580,00,0.00,N,5,-60, 20250430,5980,6080,6140,5860,57839,345970010,00,0.00,N,5,-70, 20250429,6050,6150,6160,5910,100083,609270700,00,0.00,N,2,40, 20250428,6010,6160,6160,5960,59681,358924920,00,0.00,N,5,-20, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 4a4d94d40fc9..afd4082aae34 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 +20250502,713,741,741,701,81802,58976715,00,0.00,N,5,-28, 20250430,741,767,767,736,104352,77670277,00,0.00,N,5,-26, 20250429,767,747,767,741,45401,34356848,00,0.00,N,2,19, 20250428,748,768,768,743,112466,84974567,00,0.00,N,5,-20, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 75f4711666aa..74d9d7211282 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 +20250502,2425,2410,2450,2405,122158,295557039,00,0.00,N,5,-10, 20250430,2435,2510,2510,2410,148541,361644731,00,0.00,N,5,-45, 20250429,2480,2440,2500,2415,147597,365124250,00,0.00,N,2,40, 20250428,2440,2515,2520,2430,185353,455655137,00,0.00,N,5,-40, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 7415983e4aff..a1b1a80f233a 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 -20250430,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250502,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250430,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250429,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250428,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250425,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 07c6bb1e065c..270f9d5215dd 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 +20250502,239000,236500,239500,231500,9251,2190238250,00,0.00,N,2,1500, 20250430,237500,239500,241500,235500,7903,1881548750,00,0.00,N,5,-2500, 20250429,240000,237500,241000,232500,20001,4759159750,00,0.00,N,2,7500, 20250428,232500,221000,233000,221000,33765,7732477000,00,0.00,N,2,19000, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 8fcea81d6530..429ab8ddce13 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 +20250502,507000,498000,514000,495500,52232,26497265000,00,0.00,N,2,17500, 20250430,489500,512000,514000,488000,54331,26914341250,00,0.00,N,5,-30500, 20250429,520000,492000,522000,487000,92036,47150316250,00,0.00,N,2,35500, 20250428,484500,475000,486000,470000,69865,33566918750,00,0.00,N,2,25000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 9b3d39ca3ca9..8427b68facea 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 +20250502,179400,176000,179700,175500,4533,807260650,00,0.00,N,2,1600, 20250430,177800,185000,185000,176500,5803,1044673200,00,0.00,N,5,-3400, 20250429,181200,180500,183100,180000,5405,981383800,00,0.00,N,2,700, 20250428,180500,179100,183000,178600,6971,1264996650,00,0.00,N,2,2800, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 776a1f9ec3d6..cc9bf863aac2 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 +20250502,960,943,979,940,30946,29542960,00,0.00,N,2,17, 20250430,943,953,960,938,23256,22094146,00,0.00,N,5,-9, 20250429,952,946,952,935,50178,47333774,00,0.00,N,2,7, 20250428,945,975,975,944,70873,67723793,00,0.00,N,5,-25, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index fab5383e7c0f..d4cf5a2dabd6 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 +20250502,67800,63000,68200,62700,696680,46157091400,00,0.00,N,2,2600, 20250430,65200,67200,67400,64200,616436,40303726500,00,0.00,N,5,-2100, 20250429,67300,65800,68200,64900,720001,47915112400,00,0.00,N,2,1900, 20250428,65400,72000,74100,64000,1683851,114117098300,00,0.00,N,5,-3600, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index fdebcc0a545d..20e15999bc71 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 +20250502,10000,10060,10090,9880,14070,140701835,00,0.00,N,5,-60, 20250430,10060,10170,10250,10000,12583,126600640,00,0.00,N,5,-110, 20250429,10170,10100,10230,10010,12367,125392745,00,0.00,N,2,70, 20250428,10100,10040,10190,9970,30751,309196405,00,0.00,N,5,-40, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 2dfde9763a6f..fb740140f198 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 +20250502,2045,2070,2070,2030,45461,93183220,00,0.00,N,5,-5, 20250430,2050,2045,2070,2020,76146,155804930,00,0.00,N,5,-5, 20250429,2055,2025,2055,2010,46175,93934812,00,0.00,N,2,30, 20250428,2025,2060,2065,2015,78391,159420105,00,0.00,N,5,-35, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 2f6f5d7fdd65..793cbfd05edc 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 +20250502,4995,5120,5180,4990,188206,950295627,00,0.00,N,5,-95, 20250430,5090,5170,5220,5030,199003,1011505565,00,0.00,N,5,-60, 20250429,5150,5240,5240,5080,138479,716165145,00,0.00,N,2,10, 20250428,5140,5300,5360,5140,269631,1418781210,00,0.00,N,5,-30, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 73324095bf08..863a5cc33f30 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 +20250502,20050,20150,20150,19910,4503,90194150,00,0.00,N,2,90, 20250430,19960,20500,20500,19950,8965,179661085,00,0.00,N,5,-490, 20250429,20450,20150,20750,20100,7749,157932050,00,0.00,N,2,150, 20250428,20300,20200,20850,20200,8519,174977775,00,0.00,N,2,100, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index e3a9e797f021..265170c13d9a 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 +20250502,1869,1788,2065,1780,5437857,10517529885,00,0.00,N,2,75, 20250430,1794,1767,1834,1767,788338,1421672009,00,0.00,N,2,31, 20250429,1763,1683,2000,1683,4998359,9253875341,00,0.00,N,2,82, 20250428,1681,1703,1723,1673,104709,177357369,00,0.00,N,5,-38, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 75f5b2a1b732..987a39122c17 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 +20250502,680,680,680,680,1,680,00,0.00,N,5,-19, 20250430,699,699,699,672,13,8790,00,0.00,N,5,-91, 20250429,790,700,790,700,11,7790,00,0.00,N,2,101, 20250428,689,689,689,689,0,0,00,0.00,N,3,-1, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 394b2387b84f..ad291c1273f1 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 +20250502,3980,3435,4155,3435,2047856,8111808088,00,0.00,N,2,440, 20250430,3540,3510,3620,3475,161703,573035945,00,0.00,N,5,-15, 20250429,3555,3400,3670,3365,235295,829476086,00,0.00,N,2,180, 20250428,3375,3570,3570,3375,181345,627784227,00,0.00,N,5,-160, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 414d083fafdc..7aa0c83168af 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 +20250502,1279,1269,1291,1243,437543,553818447,00,0.00,N,2,8, 20250430,1271,1281,1293,1261,386998,494296602,00,0.00,N,5,-10, 20250429,1281,1243,1286,1243,523651,666556470,00,0.00,N,2,38, 20250428,1243,1278,1278,1233,566190,708698418,00,0.00,N,5,-35, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 9beaf1d31381..a1373476ccb1 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 +20250502,19260,19950,19950,19100,25579,499950730,00,0.00,N,5,-890, 20250430,20150,20750,20850,19990,21547,435914880,00,0.00,N,5,-550, 20250429,20700,20500,20750,20100,30315,621755800,00,0.00,N,2,250, 20250428,20450,21600,21600,20250,53518,1107794450,00,0.00,N,5,-1150, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 9c0292a97d4e..7822f7997846 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 +20250502,4150,4240,4280,4145,94271,395304305,00,0.00,N,5,-145, 20250430,4295,4330,4435,4220,91210,392217168,00,0.00,N,5,-65, 20250429,4360,4425,4740,4290,401119,1794815880,00,0.00,N,5,-85, 20250428,4445,4320,4740,4255,459887,2067969041,00,0.00,N,2,75, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 01aacfadd20e..37c1e8338ffc 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 +20250502,18090,17830,18320,17500,76406,1388386610,00,0.00,N,2,90, 20250430,18000,18250,18250,17620,101849,1818885655,00,0.00,N,5,-250, 20250429,18250,17930,18300,17590,129315,2334456145,00,0.00,N,2,620, 20250428,17630,17120,17810,17120,199118,3509380265,00,0.00,N,2,580, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index f6db02994433..b77247d75ff8 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 +20250502,4450,4555,4555,4450,15177,68380045,00,0.00,N,5,-105, 20250430,4555,4620,4700,4540,44169,202972230,00,0.00,N,5,-65, 20250429,4620,4575,4690,4520,57139,263315010,00,0.00,N,5,-20, 20250428,4640,4760,4880,4620,49936,236799588,00,0.00,N,5,-140, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 91ad7eba826a..ffe822a88e19 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 +20250502,8040,8170,8220,7980,26718,214838235,00,0.00,N,5,-130, 20250430,8170,8230,8300,8080,24945,203485270,00,0.00,N,5,-70, 20250429,8240,8260,8900,8140,92148,772857895,00,0.00,N,5,-60, 20250428,8300,8840,8840,8150,116587,975060630,00,0.00,N,5,-500, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index f2fd3064a365..7e5242c87500 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 +20250502,39600,39650,40100,39350,54790,2174900450,00,0.00,N,3,0, 20250430,39600,40050,40600,39500,47812,1904642250,00,0.00,N,5,-850, 20250429,40450,39900,40750,39900,57927,2341582375,00,0.00,N,2,550, 20250428,39900,40100,41100,39850,70580,2858023550,00,0.00,N,5,-550, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index e13021c3be02..9a4cd91b229a 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 +20250502,3300,3275,3320,3265,49156,162183799,00,0.00,N,2,25, 20250430,3275,3295,3305,3230,35205,115240830,00,0.00,N,3,0, 20250429,3275,3240,3275,3200,59757,193350310,00,0.00,N,2,35, 20250428,3240,3405,3405,3225,105855,346529230,00,0.00,N,5,-165, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index dcdadeca015a..58e5241ac105 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,3510,3510,3510,3510,0,0,00,0.00,Y,3,0, -20250429,3510,3510,3510,3510,0,0,00,0.00,Y,3,0, +20250502,3510,3510,3510,3510,10,35100,00,0.00,N,3,0, +20250430,3510,3510,3510,3510,0,0,00,0.00,N,3,0, +20250429,3510,3510,3510,3510,0,0,00,0.00,N,3,0, 20250428,3510,3510,3510,3510,0,0,00,0.00,N,3,0, 20250425,3510,3510,3510,3510,0,0,00,0.00,N,3,0, 20250424,3510,3510,3510,3510,0,0,00,0.00,N,3,5, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 18627163b0c0..8efb2dcbbd27 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 +20250502,971,994,998,951,44481,43573952,00,0.00,N,5,-23, 20250430,994,999,1017,985,55387,55181258,00,0.00,N,5,-5, 20250429,999,990,1008,989,25522,25414615,00,0.00,N,2,11, 20250428,988,1001,1009,985,40333,40281633,00,0.00,N,5,-13, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index c8aac36dec07..3a64cd007efc 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 +20250502,3280,3250,3350,3250,5553,18327785,00,0.00,N,2,30, 20250430,3250,3235,3500,3235,36852,123309950,00,0.00,N,5,-25, 20250429,3275,3265,3295,3205,11387,36800495,00,0.00,N,2,10, 20250428,3265,3285,3325,3240,12818,42119080,00,0.00,N,5,-20, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 8612e51079a8..46c59d16a374 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 +20250502,6890,6850,6940,6750,11372,77477155,00,0.00,N,5,-50, 20250430,6940,6880,7010,6880,7612,52715305,00,0.00,N,5,-70, 20250429,7010,7070,7070,6720,10271,71587290,00,0.00,N,2,10, 20250428,7000,7200,7220,7000,15052,106890000,00,0.00,N,5,-200, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index bd87db9058cc..1decf556d33e 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 +20250502,9510,9650,9710,9470,103462,991980535,00,0.00,N,5,-140, 20250430,9650,9900,10010,9640,111246,1090957790,00,0.00,N,5,-340, 20250429,9990,9880,10100,9800,113194,1123910505,00,0.00,N,2,160, 20250428,9830,10100,10150,9830,138781,1381094865,00,0.00,N,5,-240, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 8c313a9d4069..e5f8ee1ef972 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 +20250502,30100,29300,30250,28900,254569,7515943200,00,0.00,N,5,-1000, 20250430,31100,32350,32400,30500,360806,11346288025,00,0.00,N,5,-100, 20250429,31200,30750,31500,30000,285228,8830916975,00,0.00,N,2,800, 20250428,30400,32600,32850,30200,472581,14733599600,00,0.00,N,5,-2100, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index e5d1972232a7..05ebcadbde02 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 +20250502,21350,21350,21800,20700,55225,1174385950,00,0.00,N,3,0, 20250430,21350,22300,22300,21250,60475,1310397825,00,0.00,N,5,-950, 20250429,22300,22200,22600,21750,89343,1967292400,00,0.00,N,5,-200, 20250428,22500,23200,24000,22100,176995,4076170500,00,0.00,N,2,250, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index a3ccb92cd9f7..58182328a5e8 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 +20250502,2870,2810,3020,2780,251666,729252897,00,0.00,N,2,55, 20250430,2815,2860,2890,2780,81578,230337100,00,0.00,N,5,-45, 20250429,2860,2800,2885,2780,80085,227139735,00,0.00,N,2,60, 20250428,2800,2880,2915,2790,112422,319919681,00,0.00,N,5,-100, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 06f035bd0ace..da76e2922fa7 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 +20250502,9500,9470,9650,8800,42612,402489110,00,0.00,N,2,30, 20250430,9470,9770,9880,9350,57173,546095960,00,0.00,N,5,-360, 20250429,9830,9690,9840,9540,44628,430456500,00,0.00,N,2,200, 20250428,9630,9850,9920,9540,72474,702123980,00,0.00,N,5,-290, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index be34dab4ec7f..18e0b148d1c8 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 +20250502,4200,4330,4350,4200,5717,24455185,00,0.00,N,5,-130, 20250430,4330,4425,4425,4300,3427,14889477,00,0.00,N,5,-50, 20250429,4380,4500,4500,4370,9919,43717230,00,0.00,N,5,-70, 20250428,4450,4520,4520,4410,18709,83309185,00,0.00,N,5,-70, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 4209fa35da3f..6fd89a7d1680 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 +20250502,176400,177000,178300,175600,8594,1519854800,00,0.00,N,5,-600, 20250430,177000,178400,179800,174400,9115,1609949350,00,0.00,N,5,-2700, 20250429,179700,178300,180700,176000,8026,1434045100,00,0.00,N,2,1400, 20250428,178300,179100,181400,176700,13720,2450186000,00,0.00,N,5,-1000, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 481aff19bda7..c6a818b64b2c 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 +20250502,2285,2260,2295,2230,68411,155589610,00,0.00,N,2,25, 20250430,2260,2300,2315,2255,117444,266880793,00,0.00,N,5,-40, 20250429,2300,2300,2325,2275,123418,284527795,00,0.00,N,2,15, 20250428,2285,2335,2350,2285,226141,520782715,00,0.00,N,5,-55, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index a6a00782d831..f0ba3326285b 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 +20250502,2900,2935,2935,2815,51449,146724830,00,0.00,N,2,40, 20250430,2860,2960,2960,2860,37318,108026955,00,0.00,N,5,-95, 20250429,2955,2885,2985,2885,79145,233338565,00,0.00,N,2,55, 20250428,2900,2890,2985,2865,114945,336437030,00,0.00,N,2,10, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 0c674ae6749d..47c9e6c1a3ea 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 +20250502,1155,1134,1167,1134,157423,181038215,00,0.00,N,2,21, 20250430,1134,1127,1158,1123,88090,100071798,00,0.00,N,2,7, 20250429,1127,1121,1127,1116,26417,29648143,00,0.00,N,2,2, 20250428,1125,1120,1125,1115,66290,74317466,00,0.00,N,2,6, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 307cf34cdc59..73ed84e78f6e 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 +20250502,3195,3205,3210,3145,16900,53687945,00,0.00,N,3,0, 20250430,3195,3220,3225,3175,7860,25083075,00,0.00,N,3,0, 20250429,3195,3200,3220,3190,19168,61255205,00,0.00,N,2,5, 20250428,3190,3245,3245,3180,17761,56877890,00,0.00,N,5,-50, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 5cb5e0b75ac3..56bf15f1508f 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 +20250502,1020,1053,1053,1000,201246,206226172,00,0.00,N,5,-40, 20250430,1060,1070,1082,1047,167154,177475466,00,0.00,N,5,-22, 20250429,1082,1111,1179,1072,631407,707595795,00,0.00,N,5,-29, 20250428,1111,1143,1143,1050,535554,588801434,00,0.00,N,5,-32, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 6da1bed8f4d1..16446b8f0483 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 +20250502,5810,5840,5930,5590,135573,783707885,00,0.00,N,5,-30, 20250430,5840,5910,6040,5780,189411,1116038815,00,0.00,N,5,-110, 20250429,5950,5820,6060,5670,297186,1750466190,00,0.00,N,2,130, 20250428,5820,6190,6220,5750,455042,2710946160,00,0.00,N,5,-470, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index dbafcee4ffef..fc6da221d56e 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 +20250502,125400,123400,126800,123400,45772,5742120400,00,0.00,N,2,2200, 20250430,123200,123300,124500,120600,57287,7059274700,00,0.00,N,2,900, 20250429,122300,117800,123400,114300,129302,15541018350,00,0.00,N,2,4500, 20250428,117800,120300,121100,117000,42980,5120469100,00,0.00,N,5,-900, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index ef94bcb90e8d..3c7ead229df6 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 +20250502,3005,3035,3195,3000,48739,149023512,00,0.00,N,5,-30, 20250430,3035,3050,3350,2960,145450,454834880,00,0.00,N,5,-15, 20250429,3050,3050,3140,3045,30679,94203298,00,0.00,N,5,-5, 20250428,3055,3155,3200,3050,58346,181350433,00,0.00,N,5,-110, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index a8086cbe38d8..d3b156fef422 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 +20250502,6120,5330,7600,5240,10293028,66588747825,00,0.00,N,5,-640, 20250430,6760,5640,6760,5570,6863152,43318153115,00,0.00,N,1,1560, 20250429,5200,5550,5620,5030,706853,3675859605,00,0.00,N,5,-290, 20250428,5490,6600,6610,5370,636342,3699372990,00,0.00,N,5,-770, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 96b34c09dbb1..ec5773e3188c 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 +20250502,5890,5990,6050,5890,1954,11611790,00,0.00,N,5,-110, 20250430,6000,6020,6050,5980,1884,11314260,00,0.00,N,2,30, 20250429,5970,5910,6100,5910,9813,58796620,00,0.00,N,3,0, 20250428,5970,6030,6100,5960,5596,33695890,00,0.00,N,5,-70, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 649f14aaf3cb..6821a063a4ff 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 +20250502,15310,15560,15850,15110,110920,1710372540,00,0.00,N,5,-350, 20250430,15660,16220,16300,15510,97512,1539548130,00,0.00,N,5,-590, 20250429,16250,15950,16390,15900,92651,1493938105,00,0.00,N,2,300, 20250428,15950,17660,17660,15820,334645,5446600335,00,0.00,N,5,-1500, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index f3fc5eceb659..e776e1c236da 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 +20250502,199,199,199,199,0,0,00,0.00,Y,3,0, 20250430,199,199,199,199,0,0,00,0.00,Y,3,0, 20250429,199,199,199,199,0,0,00,0.00,Y,3,0, 20250428,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 06d2bb80fc94..689feafd1e14 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 +20250502,2430,2595,2595,2405,262057,645643817,00,0.00,N,5,-170, 20250430,2600,2245,2895,2230,2223862,5860901622,00,0.00,N,2,325, 20250429,2275,1953,2380,1953,896121,2013427196,00,0.00,N,2,295, 20250428,1980,1913,1980,1900,50605,97876749,00,0.00,N,2,67, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index d2897b9128ca..dd315b615b29 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 +20250502,4705,4770,4830,4640,394745,1871664687,00,0.00,N,5,-60, 20250430,4765,4945,4980,4710,284686,1374593867,00,0.00,N,5,-185, 20250429,4950,4925,5020,4800,381166,1874305622,00,0.00,N,3,0, 20250428,4950,5150,5180,4855,515083,2582911697,00,0.00,N,5,-270, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 4a221372104b..8d1d18d53492 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 +20250502,3840,3900,3950,3765,521042,2012850067,00,0.00,N,5,-25, 20250430,3865,3890,3910,3800,388562,1503784848,00,0.00,N,2,5, 20250429,3860,3755,3945,3755,615889,2389627783,00,0.00,N,2,60, 20250428,3800,3725,3870,3660,742436,2839655779,00,0.00,N,2,75, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 67c906a607e4..e1afadebee22 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 +20250502,98200,93300,98200,93300,118137,11397235000,00,0.00,N,2,2600, 20250430,95600,97900,100500,93800,168358,16289347200,00,0.00,N,5,-1400, 20250429,97000,98000,98800,94600,188610,18214606400,00,0.00,N,2,200, 20250428,96800,110900,110900,94600,626860,62097053850,00,0.00,N,5,-13800, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 11bd502c6652..45da8a359455 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 +20250502,1468,1472,1518,1462,39148,57485437,00,0.00,N,5,-2, 20250430,1470,1474,1483,1463,36089,53121964,00,0.00,N,5,-4, 20250429,1474,1475,1485,1467,58782,86637566,00,0.00,N,5,-26, 20250428,1500,1476,1510,1460,63858,95160030,00,0.00,N,3,0, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index f6ed7793633e..01b5d2e44776 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 +20250502,3475,3400,3480,3200,955,3157820,00,0.00,N,5,-10, 20250430,3485,3485,3490,3285,48,166905,00,0.00,N,3,0, 20250429,3485,3490,3490,3485,49,170770,00,0.00,N,2,140, 20250428,3345,3100,3345,3100,771,2555375,00,0.00,N,2,50, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 15a91bb9c9b8..e8a67d18c2ed 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 +20250502,6880,6860,6990,6840,15777,108661950,00,0.00,N,5,-10, 20250430,6890,6970,7030,6890,18316,126924070,00,0.00,N,5,-80, 20250429,6970,7040,7100,6970,12257,85813920,00,0.00,N,5,-70, 20250428,7040,7120,7140,7000,15551,109764440,00,0.00,N,5,-80, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index bb461885f1cd..1618f1356177 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 +20250502,8510,8090,8600,7950,109938,914555885,00,0.00,N,2,420, 20250430,8090,8120,8400,7930,75089,607039260,00,0.00,N,3,0, 20250429,8090,8030,8150,7930,27898,223615730,00,0.00,N,2,60, 20250428,8030,8210,8290,7900,58606,473543140,00,0.00,N,5,-180, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 89de1458f9a7..8fea610d9a4d 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 +20250502,10300,10170,10350,10050,11521,117488200,00,0.00,N,2,60, 20250430,10240,10200,10450,10200,8631,88754230,00,0.00,N,2,40, 20250429,10200,10200,10330,10100,17749,181087860,00,0.00,N,5,-50, 20250428,10250,10180,10350,10080,14604,149494810,00,0.00,N,2,170, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index e89d7df4f0f4..c9cd20a3b2d5 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 +20250502,3725,4205,4205,3725,1491,5618345,00,0.00,N,4,-655, 20250430,4380,3990,4500,3715,658,2799415,00,0.00,N,2,395, 20250429,3985,4400,4400,3700,147,587735,00,0.00,N,5,-215, 20250428,4200,4100,4800,3965,1797,7990985,00,0.00,N,5,-290, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index e6ae059fb40e..33bdf3aa2bf7 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 +20250502,1284,1293,1295,1284,11638,15013006,00,0.00,N,5,-9, 20250430,1293,1279,1300,1251,21939,27910322,00,0.00,N,2,17, 20250429,1276,1286,1286,1256,15568,19676638,00,0.00,N,5,-13, 20250428,1289,1290,1293,1270,15641,20046599,00,0.00,N,5,-1, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 38afb3889b13..af9dd2e21b0a 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 +20250502,5720,5790,5900,5500,45509,258156815,00,0.00,N,5,-100, 20250430,5820,6120,6190,5550,78144,456959300,00,0.00,N,5,-430, 20250429,6250,6000,6400,5550,137353,836539010,00,0.00,N,2,260, 20250428,5990,5730,6280,5400,139328,796437245,00,0.00,N,2,290, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 68c9bf687605..b7cfe23ac785 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 +20250502,2730,2775,2780,2720,88423,243800080,00,0.00,N,5,-50, 20250430,2780,2810,2810,2715,68987,189714150,00,0.00,N,5,-30, 20250429,2810,2760,2810,2700,77686,215950185,00,0.00,N,2,50, 20250428,2760,2805,2845,2725,136051,376379013,00,0.00,N,5,-45, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 48d8fefdc5a6..d8de087db5ff 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 +20250502,5500,5520,5640,5470,23237,128954470,00,0.00,N,5,-40, 20250430,5540,5490,5590,5410,59152,324985640,00,0.00,N,2,50, 20250429,5490,5390,6240,5350,1178821,6941705335,00,0.00,N,2,50, 20250428,5440,5570,5570,5400,22288,121252510,00,0.00,N,5,-130, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 6c80d3be6890..1dd87d8e15e4 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 +20250502,14710,14990,15060,14500,47872,709495385,00,0.00,N,5,-120, 20250430,14830,15190,15380,14810,76561,1148066720,00,0.00,N,5,-550, 20250429,15380,14590,15590,14590,158175,2432577305,00,0.00,N,2,680, 20250428,14700,15190,15380,14670,110271,1651956405,00,0.00,N,5,-430, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 1f3e775552c6..9c1cd0f11c20 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 +20250502,6540,6510,6650,6260,187849,1228291995,00,0.00,N,5,-230, 20250430,6770,7070,7070,6750,179740,1231706810,00,0.00,N,5,-270, 20250429,7040,6940,7070,6890,167286,1166736770,00,0.00,N,2,90, 20250428,6950,7170,7270,6930,201690,1418690385,00,0.00,N,5,-220, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 30ee8221f793..390d11ea9b5d 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 +20250502,17720,17540,17810,17420,1996652,35306262405,00,0.00,N,2,10, 20250430,17710,17360,17710,17360,2783375,48866224340,00,0.00,N,2,410, 20250429,17300,16880,17330,16870,2227194,38345138660,00,0.00,N,2,490, 20250428,16810,17030,17170,16630,2661923,45071346995,00,0.00,N,5,-490, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index c605d2e60487..3324fcfa7cbe 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 +20250502,2365,2315,2400,2265,16050,37921425,00,0.00,N,2,50, 20250430,2315,2480,2480,2290,24068,56823100,00,0.00,N,5,-120, 20250429,2435,2440,2450,2325,33370,79548515,00,0.00,N,5,-5, 20250428,2440,2515,2540,2440,37177,91799535,00,0.00,N,5,-35, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 948250c9051c..8e0ce887d9ba 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 +20250502,250,252,253,245,717639,177872683,00,0.00,N,5,-2, 20250430,252,254,265,245,794026,198539261,00,0.00,N,5,-2, 20250429,254,250,256,250,777734,195361556,00,0.00,N,2,1, 20250428,253,256,261,250,977768,247030006,00,0.00,N,5,-3, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 0a2353ff9d1c..f959cbc81be7 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 +20250502,22450,22200,22950,21600,121520,2697158925,00,0.00,N,2,200, 20250430,22250,22950,23050,22100,69882,1567547425,00,0.00,N,5,-650, 20250429,22900,23100,23400,22500,98946,2276519800,00,0.00,N,5,-150, 20250428,23050,23750,24150,22850,87075,2039242675,00,0.00,N,5,-700, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index aeb1fc927afd..1d24786a5f7a 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 +20250502,3355,3460,3460,3340,30617,102991329,00,0.00,N,5,-125, 20250430,3480,3425,3490,3410,33324,114833650,00,0.00,N,2,30, 20250429,3450,3390,3465,3385,35159,120394215,00,0.00,N,2,60, 20250428,3390,3410,3420,3375,22472,76295185,00,0.00,N,5,-20, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 65527f811020..20e8786ac8a0 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 +20250502,6140,6250,6270,5970,21423,129654880,00,0.00,N,5,-30, 20250430,6170,6310,6310,6030,29912,182271640,00,0.00,N,5,-60, 20250429,6230,5980,6290,5940,26956,165991850,00,0.00,N,2,250, 20250428,5980,6080,6330,5850,45711,275229835,00,0.00,N,5,-150, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 7e30bf11df8e..ab7553e209a8 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 +20250502,3635,3700,3700,3600,35948,130604130,00,0.00,N,5,-60, 20250430,3695,3800,3815,3670,106706,396909795,00,0.00,N,5,-90, 20250429,3785,3800,3985,3770,126674,489332995,00,0.00,N,5,-15, 20250428,3800,3835,3835,3765,55043,208914355,00,0.00,N,5,-25, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index a2c0bae7d43c..4bca433b5339 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 +20250502,4220,4010,4240,3955,1412932,5805625316,00,0.00,N,5,-140, 20250430,4360,4550,4625,4250,2033713,8961325975,00,0.00,N,5,-370, 20250429,4730,4455,4730,4245,3020115,13624216202,00,0.00,N,2,270, 20250428,4460,4470,4595,4375,2096926,9421316783,00,0.00,N,2,40, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 7a1c7a8ce0b9..8666553316c2 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 +20250502,7680,7700,7780,7520,41133,314080210,00,0.00,N,5,-30, 20250430,7710,7900,7900,7660,42646,329229870,00,0.00,N,5,-190, 20250429,7900,7810,7900,7780,34360,269411700,00,0.00,N,2,100, 20250428,7800,8060,8060,7800,61030,482007690,00,0.00,N,5,-260, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 3c1cd8fe9349..5fdad1c3ca39 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 +20250502,8020,8250,8250,7970,24684,198694220,00,0.00,N,2,20, 20250430,8000,8170,8170,7920,28884,231024100,00,0.00,N,5,-110, 20250429,8110,8200,8200,8000,21417,173176840,00,0.00,N,2,10, 20250428,8100,8240,8250,8000,31793,257783810,00,0.00,N,5,-130, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index ea941124b9f9..7ef75c623cf9 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,5280,5290,5290,5290,0,0,00,0.00,Y,5,-10, +20250502,5270,5280,5280,5280,0,0,00,0.00,Y,5,-10, +20250430,5280,5280,5280,5280,0,0,00,0.00,Y,3,-10, 20250429,5290,5280,5300,5280,866,4580870,00,0.00,Y,5,-10, 20250428,5300,5300,5300,5270,1010,5350000,00,0.00,N,3,0, 20250425,5300,5300,5300,5280,1616,8563680,00,0.00,N,3,0, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 848d0e4e518c..2d4f69b6fb9f 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 +20250502,18460,18570,18650,18310,8938,164885600,00,0.00,N,5,-220, 20250430,18680,18860,19110,18330,11078,205608890,00,0.00,N,5,-440, 20250429,19120,19240,19500,18950,13141,252336800,00,0.00,N,5,-210, 20250428,19330,18930,19380,18440,36310,686870030,00,0.00,N,2,400, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 81226e1ffb09..32e3ebc98c65 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 +20250502,4775,4755,4825,4730,19889,94875425,00,0.00,N,5,-55, 20250430,4830,4825,4900,4760,39305,189555247,00,0.00,N,5,-10, 20250429,4840,4935,4980,4840,60749,296937850,00,0.00,N,5,-95, 20250428,4935,4850,4935,4830,158544,772626590,00,0.00,N,2,115, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index dc3ab830340a..a837d680b3d2 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 +20250502,3570,3535,3580,3535,7130,25395465,00,0.00,N,5,-10, 20250430,3580,3620,3620,3505,15824,56121152,00,0.00,N,5,-40, 20250429,3620,3585,3900,3555,169096,621656834,00,0.00,N,2,55, 20250428,3565,3530,3670,3530,34144,123558750,00,0.00,N,2,20, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 66585135cdc6..b34d3b07c990 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 +20250502,3575,3560,3675,3460,41473,148307771,00,0.00,N,5,-25, 20250430,3600,3545,3660,3490,55552,199338166,00,0.00,N,2,55, 20250429,3545,3430,3582,3330,107625,372982503,00,0.00,N,2,195, 20250428,3350,3490,3550,3320,70142,241138955,00,0.00,N,5,-140, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index c6d278a46164..69ab80520fd9 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 +20250502,6030,6010,6050,5800,34226,202399090,00,0.00,N,2,20, 20250430,6010,5990,6300,5950,37037,228101030,00,0.00,N,2,40, 20250429,5970,5970,6170,5900,24113,145850100,00,0.00,N,3,0, 20250428,5970,6250,6250,5800,79974,477416605,00,0.00,N,5,-310, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 1eec26f44df0..7b2050e59dd4 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 +20250502,7660,7670,7670,7580,4871,37133680,00,0.00,N,5,-20, 20250430,7680,7780,7780,7540,17248,131157800,00,0.00,N,5,-90, 20250429,7770,7700,7770,7560,8156,62400990,00,0.00,N,2,70, 20250428,7700,7820,7820,7550,13866,106114715,00,0.00,N,5,-60, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 655dfdf4a8f7..eff5b7686b2f 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 +20250502,2970,3500,3500,2970,1441,4333175,00,0.00,N,4,-520, 20250430,3490,3500,3600,3145,1073,3547970,00,0.00,N,5,-210, 20250429,3700,3995,3995,3500,309,1119945,00,0.00,N,5,-100, 20250428,3800,4200,4350,3800,172,665545,00,0.00,N,5,-10, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 268ee284612e..4b045616a2a3 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 +20250502,4385,4500,4570,4380,543038,2418557201,00,0.00,N,5,-110, 20250430,4495,4490,4540,4395,588391,2622880397,00,0.00,N,2,10, 20250429,4485,4480,4515,4430,518274,2317468391,00,0.00,N,2,35, 20250428,4450,4530,4540,4315,1255443,5551982360,00,0.00,N,5,-10, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index c6e91f20c7c0..8ac5b64a7b99 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 +20250502,18290,17980,18610,17830,163727,2996051680,00,0.00,N,2,490, 20250430,17800,18130,18230,17700,127577,2279470710,00,0.00,N,5,-390, 20250429,18190,18150,18400,18130,130792,2388514755,00,0.00,N,2,80, 20250428,18110,18690,18790,18030,217554,3972288375,00,0.00,N,5,-600, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 932d63d67f67..f79f9790e448 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 +20250502,3210,3110,3275,3105,223554,713394393,00,0.00,N,2,130, 20250430,3080,3055,3235,2955,294326,911603465,00,0.00,N,2,125, 20250429,2955,2915,3065,2835,145467,435859105,00,0.00,N,2,65, 20250428,2890,2930,2945,2820,156399,448264682,00,0.00,N,5,-25, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 605d1e7ae189..1d45d446ce7f 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 +20250502,2125,2180,2180,2125,74687,159852386,00,0.00,N,5,-40, 20250430,2165,2220,2220,2160,42912,93474915,00,0.00,N,5,-30, 20250429,2195,2165,2235,2160,92047,203197096,00,0.00,N,2,30, 20250428,2165,2225,2230,2150,101399,222212775,00,0.00,N,5,-60, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 5ebf2be4764a..29387fb7800c 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 +20250502,1234,1248,1248,1221,84741,104292976,00,0.00,N,5,-14, 20250430,1248,1250,1262,1229,166642,206808979,00,0.00,N,3,0, 20250429,1248,1289,1289,1207,122820,152229998,00,0.00,N,5,-9, 20250428,1257,1280,1305,1252,323722,413925622,00,0.00,N,5,-23, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 8e149d13feff..c21f968a83eb 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 +20250502,5150,5110,5620,5040,236288,1234673785,00,0.00,N,2,40, 20250430,5110,5260,5480,5050,165380,856123650,00,0.00,N,5,-120, 20250429,5230,4705,5410,4595,594846,3057680532,00,0.00,N,2,550, 20250428,4680,4445,4790,4425,191039,892088601,00,0.00,N,2,240, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 18cf01662008..ca95bc13bf34 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 +20250502,11620,12070,12120,11490,156280,1836048470,00,0.00,N,5,-450, 20250430,12070,11950,12090,11840,76336,914394470,00,0.00,N,2,190, 20250429,11880,11920,12100,11810,92728,1106952070,00,0.00,N,2,30, 20250428,11850,12130,12150,11720,102193,1215469270,00,0.00,N,5,-350, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index e7c683641482..20a481e21df8 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 +20250502,28100,27900,28450,27350,64884,1815686575,00,0.00,N,5,-500, 20250430,28600,28900,29100,28300,93155,2665043175,00,0.00,N,5,-900, 20250429,29500,29450,29900,28200,140085,4105587400,00,0.00,N,2,500, 20250428,29000,29650,30650,28900,263323,7825262150,00,0.00,N,2,350, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index b69163582334..09a2437ad0c5 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 +20250502,5120,5130,5130,5040,40188,204503420,00,0.00,N,2,10, 20250430,5110,5390,5390,5100,51786,266568470,00,0.00,N,5,-160, 20250429,5270,5400,5400,5220,36066,190413205,00,0.00,N,5,-30, 20250428,5300,5240,5460,5200,81900,436139990,00,0.00,N,2,80, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 1cd442987275..d128a5f1c7d0 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 +20250502,22800,21950,22850,21000,23389,527858600,00,0.00,N,2,750, 20250430,22050,21850,22500,21650,33926,755017950,00,0.00,N,5,-50, 20250429,22100,21150,22100,21150,52339,1140329450,00,0.00,N,2,950, 20250428,21150,21350,21750,20500,45985,979164700,00,0.00,N,5,-300, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 521d1944da54..5bbb78a14701 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 +20250502,7120,6990,7130,6990,35352,250524720,00,0.00,N,3,0, 20250430,7120,7280,7280,7030,55762,395518930,00,0.00,N,5,-140, 20250429,7260,7120,7270,7010,55362,397839600,00,0.00,N,2,140, 20250428,7120,7160,7210,7000,39181,278106970,00,0.00,N,5,-40, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index e01a8a985b6f..4692bd65189f 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 +20250502,1026,1045,1055,1020,109799,113536195,00,0.00,N,5,-19, 20250430,1045,1045,1061,1006,104899,107684484,00,0.00,N,3,0, 20250429,1045,1041,1065,1030,135349,141806028,00,0.00,N,5,-16, 20250428,1061,1042,1112,1039,121479,128416881,00,0.00,N,5,-18, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 54ef31e3a0e3..86657c528460 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 +20250502,2150,2030,2190,2030,979,2067710,00,0.00,N,5,-50, 20250430,2200,2060,2200,2030,2680,5584930,00,0.00,N,3,0, 20250429,2200,2200,2200,2060,67,138300,00,0.00,N,2,10, 20250428,2190,2080,2190,2060,155,331130,00,0.00,N,2,50, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index a680c8e52a50..feb9f842bcdb 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 -20250430,161,161,161,161,0,0,00,0.00,Y,3,0, +20250502,161,161,161,161,0,0,00,0.00,Y,3,0, +20250430,161,161,161,161,0,0,00,0.00,Y,0,0, 20250429,161,161,161,161,0,0,00,0.00,Y,0,0, 20250428,161,161,161,161,0,0,00,0.00,N,0,0, 20250425,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 463fe6ea4a94..520347475b07 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 +20250502,20050,20000,20500,19700,126184,2524896725,00,0.00,N,5,-450, 20250430,20500,20350,20650,20000,112868,2285132800,00,0.00,N,2,150, 20250429,20350,20200,20500,19500,193887,3895375225,00,0.00,N,3,0, 20250428,20350,20600,20750,19940,142650,2876899795,00,0.00,N,5,-300, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index dd5b4445e835..4d3f9ea8e527 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 +20250502,6490,6380,6550,6380,19458,126028500,00,0.00,N,2,50, 20250430,6440,6390,6540,6300,27377,174417490,00,0.00,N,5,-30, 20250429,6470,6380,6500,6310,28368,182227660,00,0.00,N,2,70, 20250428,6400,6440,6500,6320,25676,164005995,00,0.00,N,5,-70, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index d7a0ff948dab..a2f9e5524262 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 +20250502,22100,22350,22350,21850,280848,6213804800,00,0.00,N,5,-200, 20250430,22300,22000,22300,21850,445304,9872558950,00,0.00,N,2,150, 20250429,22150,22100,22350,21950,381742,8463798000,00,0.00,N,2,50, 20250428,22100,21850,22250,21850,449766,9929239400,00,0.00,N,2,200, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index a6f9905053f0..a4dc31cc1045 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 +20250502,9620,9970,9970,9540,252324,2437171115,00,0.00,N,5,-450, 20250430,10070,10430,10470,9880,315874,3198066200,00,0.00,N,2,10, 20250429,10060,10470,10660,10040,509080,5191008135,00,0.00,N,5,-930, 20250428,10990,9470,11560,9460,3206807,34732853050,00,0.00,N,2,1660, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index c16374719d7d..91a9cb4e8788 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 +20250502,107400,106000,108600,105300,90798,9773651750,00,0.00,N,2,900, 20250430,106500,105400,107400,105100,142859,15187247200,00,0.00,N,2,100, 20250429,106400,104500,106500,104500,122476,12976352550,00,0.00,N,2,2100, 20250428,104300,102500,106400,102500,168034,17660907150,00,0.00,N,2,1100, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 156a9f84391f..0d0553a852ca 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 +20250502,5520,5450,5610,5340,14068,77546190,00,0.00,N,2,50, 20250430,5470,5500,5540,5390,7861,42749700,00,0.00,N,5,-60, 20250429,5530,5520,5660,5500,19048,105815745,00,0.00,N,5,-20, 20250428,5550,5460,5620,5380,24089,133395310,00,0.00,N,2,100, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index c9def626a5c1..3bc4b20738ef 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 +20250502,3735,3800,3800,3735,215,803775,00,0.00,N,5,-5, 20250430,3740,3875,3875,3640,1571,5817315,00,0.00,N,5,-50, 20250429,3790,4000,4200,3625,3977,14980690,00,0.00,N,5,-205, 20250428,3995,3930,3995,3680,2598,10203690,00,0.00,N,2,295, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index c1db32eb5bfe..2bdfcbc9dcfe 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 +20250502,52900,52200,53200,51800,118398,6237799950,00,0.00,N,2,1200, 20250430,51700,53300,53700,51200,287394,14989313000,00,0.00,N,5,-2000, 20250429,53700,53200,53800,52800,163955,8747276550,00,0.00,N,2,500, 20250428,53200,54200,54600,52900,171745,9172140100,00,0.00,N,5,-900, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index c9019dd8286f..accb148392ba 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 +20250502,1078,1164,1374,1072,17771218,21888799414,00,0.00,N,2,20, 20250430,1058,1039,1123,998,2699258,2891394252,00,0.00,N,2,22, 20250429,1036,1041,1053,1015,222631,229633111,00,0.00,N,5,-4, 20250428,1040,1013,1054,1004,460444,475243111,00,0.00,N,2,30, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index eb6b364f8c85..9ae021497cc0 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 +20250502,408500,400000,410000,398500,167295,67851011000,00,0.00,N,2,6500, 20250430,402000,403500,409000,393500,302620,121262725250,00,0.00,N,5,-1500, 20250429,403500,396500,404000,385000,356915,141920138250,00,0.00,N,2,4000, 20250428,399500,407000,407000,394000,327432,130957200000,00,0.00,N,5,-3500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 8ad93d46e16a..7679cde85f10 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 +20250502,6420,6400,6500,6390,8888,57240470,00,0.00,N,3,0, 20250430,6420,6510,6620,6410,15852,103012350,00,0.00,N,5,-90, 20250429,6510,6460,6590,6350,35623,231100810,00,0.00,N,2,90, 20250428,6420,6500,6630,6400,23985,155299070,00,0.00,N,5,-140, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 40f5f189e168..7e0cd3144209 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 +20250502,3635,3585,3635,3585,260601,942147611,00,0.00,N,2,50, 20250430,3585,3520,3595,3520,312571,1118300112,00,0.00,N,2,35, 20250429,3550,3550,3565,3515,151182,534555250,00,0.00,N,3,0, 20250428,3550,3535,3565,3505,231964,823212468,00,0.00,N,2,45, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 7ef623ee68be..2c54fc640f04 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 +20250502,4145,4130,4175,4080,46225,190989380,00,0.00,N,5,-40, 20250430,4185,4215,4245,4115,54496,227056090,00,0.00,N,5,-30, 20250429,4215,4200,4250,4135,67891,284178005,00,0.00,N,2,40, 20250428,4175,4200,4250,4150,75938,318291781,00,0.00,N,5,-65, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index a73cae5fc625..8713b5d2a0ff 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 +20250502,10450,10550,10650,10400,9230,96737155,00,0.00,N,5,-100, 20250430,10550,10610,10700,10400,17546,183746680,00,0.00,N,5,-140, 20250429,10690,10700,10840,10630,8246,88463100,00,0.00,N,3,0, 20250428,10690,10900,11000,10680,13042,140060365,00,0.00,N,5,-210, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 1078af7b4908..798459bebe42 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 +20250502,1700,1800,1800,1700,58485,102037689,00,0.00,N,5,-100, 20250430,1800,1855,1855,1775,73145,131254679,00,0.00,N,5,-55, 20250429,1855,1810,1855,1802,115105,210146321,00,0.00,N,2,48, 20250428,1807,1789,1823,1756,73325,131789184,00,0.00,N,2,19, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 2673e4ead36d..644432b3251a 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 +20250502,606,645,658,606,1301108,812412857,00,0.00,N,5,-35, 20250430,641,640,659,625,970596,618684861,00,0.00,N,2,7, 20250429,634,647,677,622,2406412,1558836656,00,0.00,N,2,7, 20250428,627,648,656,618,1544779,979466023,00,0.00,N,5,-32, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index ca10ded9f0fb..0e1b9bb552fd 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 +20250502,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250430,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250429,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250428,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index fd8ce9bf3717..03218e0c913f 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 +20250502,2950,2990,3020,2915,9067,26737793,00,0.00,N,5,-40, 20250430,2990,3050,3050,2950,13400,40055318,00,0.00,N,5,-35, 20250429,3025,3030,3050,2995,13400,40567677,00,0.00,N,2,15, 20250428,3010,2980,3035,2980,22128,66558253,00,0.00,N,2,25, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index d96221af8290..e7a11a69b49a 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,2890,2890,2890,2890,0,0,00,0.00,Y,3,0, -20250429,2890,2890,2890,2890,0,0,00,0.00,Y,3,0, +20250502,3055,2460,3320,2460,52,129375,00,0.00,N,2,165, +20250430,2890,2890,2890,2890,0,0,00,0.00,N,3,0, +20250429,2890,2890,2890,2890,0,0,00,0.00,N,3,0, 20250428,2890,2890,2890,2890,350,1011500,00,0.00,N,5,-90, 20250425,2980,2890,2980,2890,351,1014480,00,0.00,N,3,0, 20250424,2980,2980,2980,2980,1,2980,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index ca7b1d9d761b..beaaae6bb9c0 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 +20250502,1110,1090,1112,1084,71547,78348503,00,0.00,N,2,26, 20250430,1084,1109,1109,1071,58823,63678105,00,0.00,N,5,-13, 20250429,1097,1054,1116,1040,87317,94417170,00,0.00,N,2,37, 20250428,1060,1086,1095,1050,61765,65813970,00,0.00,N,5,-26, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index c859f58e97a0..ded3dd6c8337 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 +20250502,4305,4500,4500,4305,9785,43229095,00,0.00,N,5,-195, 20250430,4500,4435,4515,4380,16414,73508000,00,0.00,N,2,35, 20250429,4465,4540,4540,4400,14915,66456565,00,0.00,N,3,0, 20250428,4465,4370,4500,4250,18686,81641355,00,0.00,N,2,95, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 259a68aa58d6..966f164946b2 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 +20250502,2915,2870,2980,2850,346782,1011823483,00,0.00,N,2,45, 20250430,2870,2950,2955,2840,453521,1306010270,00,0.00,N,5,-65, 20250429,2935,3010,3055,2925,622574,1842488874,00,0.00,N,5,-100, 20250428,3035,3330,3400,3020,1176827,3689811332,00,0.00,N,5,-225, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index c98902f2b8b6..44f2d6bd251d 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 +20250502,1431,1400,1460,1357,358824,494769325,00,0.00,N,2,1, 20250430,1430,1445,1483,1407,185220,266312768,00,0.00,N,5,-15, 20250429,1445,1464,1477,1420,207396,300316565,00,0.00,N,5,-19, 20250428,1464,1510,1574,1448,388575,584356835,00,0.00,N,5,-41, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 17a0c3506175..7313646cb9b9 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 +20250502,4725,4795,4820,4725,251246,1201318264,00,0.00,N,5,-70, 20250430,4795,4835,4905,4680,291694,1394022702,00,0.00,N,5,-30, 20250429,4825,4840,5000,4600,995122,4790517629,00,0.00,N,2,25, 20250428,4800,4980,4980,4780,637900,3103622453,00,0.00,N,5,-115, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 7fb92138a3a9..27b9f8402fd8 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 +20250502,7480,7390,7520,7360,10130,75363795,00,0.00,N,2,90, 20250430,7390,7560,7590,7380,20899,155436360,00,0.00,N,5,-190, 20250429,7580,7450,7640,7440,20473,154733990,00,0.00,N,2,160, 20250428,7420,7570,7660,7420,34963,263964415,00,0.00,N,5,-120, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 56913393a4ef..d29eb53b5c28 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 +20250502,4690,4670,4705,4670,33802,158457675,00,0.00,N,5,-5, 20250430,4695,4635,4715,4635,53709,251375145,00,0.00,N,2,25, 20250429,4670,4660,4670,4635,44813,208351177,00,0.00,N,2,10, 20250428,4660,4670,4695,4640,48095,224266595,00,0.00,N,3,0, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 1c0a934762e2..379e730be054 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 +20250502,4115,4150,4190,4065,52076,214643920,00,0.00,N,5,-55, 20250430,4170,4190,4195,4130,29695,123444455,00,0.00,N,5,-15, 20250429,4185,4135,4285,4130,63197,265326982,00,0.00,N,2,50, 20250428,4135,4265,4345,4100,108062,453027935,00,0.00,N,5,-105, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index d39299cf919b..b095ad095874 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 +20250502,2530,2520,2550,2490,7525,18930205,00,0.00,N,2,10, 20250430,2520,2525,2565,2500,13332,33633375,00,0.00,N,5,-5, 20250429,2525,2580,2610,2500,40213,101607855,00,0.00,N,5,-55, 20250428,2580,2585,2625,2570,5214,13494967,00,0.00,N,3,0, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 2efa08c2a21d..5b4195caed07 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 +20250502,2165,2165,2230,2165,35851,78472367,00,0.00,N,5,-15, 20250430,2180,2110,2205,2110,36701,79056365,00,0.00,N,2,70, 20250429,2110,2180,2180,2105,15662,33253200,00,0.00,N,2,10, 20250428,2100,2240,2240,2100,28577,61368860,00,0.00,N,5,-60, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 316de2323ac0..de0caf2d3984 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 +20250502,8720,8390,8780,8310,770592,6652828235,00,0.00,N,2,320, 20250430,8400,8420,8550,8260,219706,1839786980,00,0.00,N,5,-40, 20250429,8440,8410,8470,8230,300436,2527278980,00,0.00,N,2,210, 20250428,8230,8250,8340,8110,236607,1947456240,00,0.00,N,2,30, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index d69b1c04c73e..dc885d680abf 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,4500,4500,4500,4500,1,4500,00,0.00,N,3,0, +20250502,4500,4500,4500,4500,0,0,00,0.00,Y,3,0, +20250430,4500,4500,4500,4500,1,4500,00,0.00,Y,3,0, 20250429,4500,4400,4500,4000,176,725300,00,0.00,N,2,100, 20250428,4400,4100,4400,4100,31,130400,00,0.00,N,5,-310, 20250425,4710,4715,4715,4710,124,584045,00,0.00,N,2,610, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index c2ae2f688c95..74042fc492f7 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 +20250502,1274,1249,1298,1230,419093,533086836,00,0.00,N,2,25, 20250430,1249,1278,1278,1248,122094,153304434,00,0.00,N,5,-23, 20250429,1272,1284,1286,1257,145638,184951538,00,0.00,N,5,-12, 20250428,1284,1319,1319,1281,188378,244390264,00,0.00,N,5,-14, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index d65a28128f20..3fa1d6dd496f 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 +20250502,14940,14950,15140,14510,175731,2621329100,00,0.00,N,5,-320, 20250430,15260,15240,15470,15050,159791,2426527365,00,0.00,N,5,-220, 20250429,15480,15600,15660,15450,106895,1659484340,00,0.00,N,2,80, 20250428,15400,15670,15670,15040,118757,1835402800,00,0.00,N,5,-110, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index b65cb5eeab94..7747db8a78b3 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 +20250502,8440,8430,8540,8250,119567,1003565255,00,0.00,N,5,-100, 20250430,8540,8990,9070,8400,233184,2019017210,00,0.00,N,5,-530, 20250429,9070,9170,9190,8700,215363,1929882285,00,0.00,N,5,-30, 20250428,9100,9450,9850,8950,1082209,10140288470,00,0.00,N,2,770, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 933692d61ecc..5fa4438f9a00 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 +20250502,8390,8050,8530,8040,1031228,8634324045,00,0.00,N,2,160, 20250430,8230,8260,8270,7900,733188,5910600065,00,0.00,N,2,30, 20250429,8200,7950,8270,7920,639090,5203403025,00,0.00,N,2,260, 20250428,7940,7990,7990,7730,809601,6351420130,00,0.00,N,5,-110, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 9a49c96ebb45..388010f6d95c 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 +20250502,8400,8440,8460,8360,3592,30182420,00,0.00,N,5,-100, 20250430,8500,8550,8590,8350,12275,103365970,00,0.00,N,5,-70, 20250429,8570,8600,8630,8480,12463,106844450,00,0.00,N,5,-10, 20250428,8580,8730,8750,8570,9135,78723930,00,0.00,N,5,-140, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 5f5538e7c59c..ab18ab86810e 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 +20250502,8950,8410,8980,8410,242,2105320,00,0.00,N,2,160, 20250430,8790,9200,9300,8150,3288,28031990,00,0.00,N,5,-390, 20250429,9180,8800,9300,8800,139,1236790,00,0.00,N,2,180, 20250428,9000,9000,9000,8510,6921,62066160,00,0.00,N,2,40, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index c16532bb9b51..52677986a2fa 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 +20250502,6430,6090,6430,6090,102905,647289290,00,0.00,N,2,340, 20250430,6090,6150,6240,6010,68935,418828940,00,0.00,N,5,-50, 20250429,6140,6160,6210,6080,50456,309362960,00,0.00,N,2,20, 20250428,6120,6240,6240,6080,53726,329396070,00,0.00,N,5,-100, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 3e9392808b14..a0ed2dfdf783 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 +20250502,4565,4560,4565,4555,15189,69289514,00,0.00,N,3,0, 20250430,4565,4555,4565,4530,57988,263591190,00,0.00,N,2,10, 20250429,4555,4580,4580,4535,14076,64105618,00,0.00,N,5,-5, 20250428,4560,4610,4610,4490,29203,132823940,00,0.00,N,2,10, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 4bcbd20ac741..d09669b66f20 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 +20250502,18590,18620,18800,18560,42634,794931220,00,0.00,N,5,-160, 20250430,18750,19630,19630,18650,76541,1444672555,00,0.00,N,5,-810, 20250429,19560,19000,19730,18850,76686,1488604825,00,0.00,N,2,690, 20250428,18870,19170,19230,18750,59596,1130744700,00,0.00,N,5,-300, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 937f629c7c73..1b69379c6fbb 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 +20250502,7600,7410,7740,7410,22990,174193790,00,0.00,N,5,-100, 20250430,7700,7800,7900,7310,69588,525610980,00,0.00,N,2,90, 20250429,7610,7530,7670,7490,37828,286754530,00,0.00,N,2,230, 20250428,7380,7830,7830,7320,36509,272879910,00,0.00,N,5,-380, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index abb166b9360e..5ac768291ede 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 +20250502,5360,5390,5390,5320,41193,220271515,00,0.00,N,5,-30, 20250430,5390,5420,5440,5310,47756,255726465,00,0.00,N,5,-50, 20250429,5440,5430,5490,5290,106587,575278755,00,0.00,N,2,120, 20250428,5320,5470,5470,5300,39564,211851065,00,0.00,N,5,-100, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 7db982c29c68..1a25c163b098 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 +20250502,2500,2470,2585,2405,485543,1223523939,00,0.00,N,5,-105, 20250430,2605,2625,2625,2520,492954,1264743650,00,0.00,N,5,-20, 20250429,2625,2490,2640,2450,810406,2082550584,00,0.00,N,2,145, 20250428,2480,2585,2620,2460,686922,1720796129,00,0.00,N,5,-125, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index a2651bef31cf..f7a49f34bbc5 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 +20250502,1900,1854,1934,1800,701339,1321673872,00,0.00,N,2,29, 20250430,1871,1963,1965,1870,563418,1070795680,00,0.00,N,5,-92, 20250429,1963,1921,1990,1921,578714,1133840111,00,0.00,N,2,25, 20250428,1938,1990,2070,1893,1208819,2355992363,00,0.00,N,5,-46, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 0a69982fe83f..5dfe0085beff 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 +20250502,1380,1390,1390,1345,150886,205689374,00,0.00,N,5,-35, 20250430,1415,1455,1455,1375,372578,522962923,00,0.00,N,5,-48, 20250429,1463,1556,1584,1426,1247264,1845825248,00,0.00,N,5,-107, 20250428,1570,1399,1617,1303,5097456,7636359400,00,0.00,N,2,195, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index cdd8d8e8381e..b7873d923ecf 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 +20250502,72500,71800,72700,70600,36313,2604514400,00,0.00,N,2,600, 20250430,71900,72800,73200,70900,33233,2378120000,00,0.00,N,5,-800, 20250429,72700,70200,73500,70200,47117,3412329950,00,0.00,N,2,2500, 20250428,70200,72200,72200,69900,25104,1772187850,00,0.00,N,5,-900, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index d4b0e4187296..ed46d18ca4d5 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 +20250502,4000,4250,4250,3990,183389,742773422,00,0.00,N,5,-245, 20250430,4245,4235,4490,4155,360769,1540227134,00,0.00,N,2,15, 20250429,4230,4035,4800,4000,1988605,8860822115,00,0.00,N,2,280, 20250428,3950,4220,4420,3930,245231,997799156,00,0.00,N,5,-235, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index b9b11070a5cf..9d48f0688f46 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 +20250502,1719,1774,1774,1681,111772,193001747,00,0.00,N,5,-55, 20250430,1774,1880,1880,1715,179590,323027587,00,0.00,N,5,-70, 20250429,1844,1898,1898,1819,160556,294792909,00,0.00,N,5,-25, 20250428,1869,1880,1982,1862,455381,876904954,00,0.00,N,2,11, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index a0e21bc9a15b..871534f6e2d8 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 +20250502,1747,1800,1900,1540,7165,11645265,00,0.00,N,5,-52, 20250430,1799,1855,1855,1700,7505,13120693,00,0.00,N,2,29, 20250429,1770,1699,1770,1698,3937,6689532,00,0.00,N,2,170, 20250428,1600,1600,1600,1520,30403,46217430,00,0.00,N,5,-19, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 671515f5306c..34cb6b67fba1 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,698,698,698,594,5,3282,00,0.00,N,3,0, 20250430,698,698,698,595,4,2586,00,0.00,N,5,-1, 20250429,699,699,699,699,1,699,00,0.00,N,2,29, 20250428,670,670,670,670,1,670,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 767536724991..1518dca27d8a 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 +20250502,1504,1555,1555,1452,417,633987,00,0.00,N,5,-9, 20250430,1513,1583,1583,1422,3554,5169147,00,0.00,N,2,68, 20250429,1445,1458,1595,1443,23708,34372504,00,0.00,N,5,-13, 20250428,1458,1545,1545,1430,15766,22890147,00,0.00,N,5,-39, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 8f43e9d602af..c0c36016a663 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 +20250502,32100,32050,32150,31750,29096,931033725,00,0.00,N,2,100, 20250430,32000,32400,32400,31850,24587,789464100,00,0.00,N,5,-350, 20250429,32350,32100,32550,32050,25662,831228150,00,0.00,N,2,250, 20250428,32100,32000,32450,31850,31969,1029852250,00,0.00,N,2,150, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 65225a63e8be..8026125a8b1e 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 +20250502,1850,1849,1925,1800,30873,57307856,00,0.00,N,3,0, 20250430,1850,1898,1925,1840,42677,79984061,00,0.00,N,5,-49, 20250429,1899,1960,1960,1899,24798,47695762,00,0.00,N,5,-61, 20250428,1960,1958,1989,1943,21247,41711437,00,0.00,N,2,2, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 322c0726385a..d898d8f75361 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 +20250502,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250430,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250429,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250428,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 96a82c0a5e73..6a088318d355 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 +20250502,2355,2370,2385,2335,28847,68106945,00,0.00,N,5,-20, 20250430,2375,2370,2400,2350,45440,107784022,00,0.00,N,5,-20, 20250429,2395,2405,2405,2345,64935,153790049,00,0.00,N,3,0, 20250428,2395,2400,2410,2300,72026,171005468,00,0.00,N,5,-5, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 22ddb49af65f..043d04df73d8 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 +20250502,9540,9810,10160,9410,232195,2258682720,00,0.00,N,5,-260, 20250430,9800,9900,10230,9680,316714,3156386755,00,0.00,N,2,20, 20250429,9780,9850,10310,9470,251621,2454333255,00,0.00,N,5,-70, 20250428,9850,9600,9900,9130,346669,3299881265,00,0.00,N,2,250, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 5715cf8a0d49..40c026f1bb6b 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 +20250502,2185,2190,2205,2165,18179,39617290,00,0.00,N,5,-10, 20250430,2195,2250,2250,2165,28202,61816690,00,0.00,N,5,-15, 20250429,2210,2205,2240,2195,35993,79712365,00,0.00,N,3,0, 20250428,2210,2220,2220,2185,15129,33292087,00,0.00,N,3,0, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 539f05bd8a89..79bd511aac3c 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 +20250502,1651,1652,1676,1633,48963,80771459,00,0.00,N,3,0, 20250430,1651,1693,1707,1611,121443,200504899,00,0.00,N,5,-42, 20250429,1693,1700,1737,1663,206608,351624145,00,0.00,N,2,9, 20250428,1684,1634,1864,1630,1222869,2121958695,00,0.00,N,2,70, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 52f2d38ae36a..ba56e1d6a91c 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 +20250502,75400,65800,75400,65100,690823,48853332100,00,0.00,N,2,8000, 20250430,67400,64700,69000,63200,801940,53187775250,00,0.00,N,2,5900, 20250429,61500,60900,66400,60300,745909,47256223350,00,0.00,N,2,2000, 20250428,59500,64300,64400,58200,521486,31761018300,00,0.00,N,5,-6900, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 9250fc1cc675..9595fa119a83 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 +20250502,1885,1801,1975,1780,2263298,4320266131,00,0.00,N,2,84, 20250430,1801,1845,1912,1800,1438097,2652519635,00,0.00,N,5,-44, 20250429,1845,1825,2145,1758,15989856,31659025605,00,0.00,N,2,177, 20250428,1668,1704,1765,1658,266499,452098161,00,0.00,N,5,-35, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 736a418c352b..d4d8c1cfd959 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 +20250502,5470,5620,5620,5420,12966,71059445,00,0.00,N,5,-150, 20250430,5620,5570,5630,5500,3344,18531650,00,0.00,N,2,10, 20250429,5610,5620,5620,5500,3934,21825755,00,0.00,N,2,20, 20250428,5590,5630,5660,5540,4358,24374585,00,0.00,N,5,-10, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 9d5053a8d5b0..feff1dfbab78 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 +20250502,4710,4890,4890,4710,5840,27932387,00,0.00,N,5,-200, 20250430,4910,4800,5000,4760,6510,31836092,00,0.00,N,2,110, 20250429,4800,4900,4935,4620,16059,76106025,00,0.00,N,5,-100, 20250428,4900,4830,5000,4700,12286,59129655,00,0.00,N,5,-10, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 90a33d546985..6bda3892938d 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 +20250502,1551,1250,1620,1155,19968097,28475865501,00,0.00,N,2,291, 20250430,1260,1469,1474,1220,15338132,20585899224,00,0.00,N,5,-90, 20250429,1350,1085,1350,1060,23735672,30931517475,00,0.00,N,1,311, 20250428,1039,1000,1265,909,20716069,22612436888,00,0.00,N,5,-11, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index fe32d6c3bb6a..f68e400fbd9a 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 +20250502,4995,5260,5260,4835,62378,313025607,00,0.00,N,5,-175, 20250430,5170,5290,5320,5140,34888,181892000,00,0.00,N,5,-40, 20250429,5210,5160,5330,5160,42324,223069830,00,0.00,N,2,10, 20250428,5200,5150,5240,5120,40628,209858200,00,0.00,N,2,10, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 27a1fa7ac6c1..6911448083a1 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 +20250502,54500,53500,55000,53200,23229,1263457100,00,0.00,N,2,900, 20250430,53600,54100,54500,53400,32817,1766359400,00,0.00,N,5,-1000, 20250429,54600,54300,55800,54300,27644,1523075650,00,0.00,N,5,-100, 20250428,54700,55200,56000,54000,49764,2713714950,00,0.00,N,5,-1200, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 1d04b9de17fc..2ac2b8d6365e 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 +20250502,25200,24000,25300,24000,20927,523149675,00,0.00,N,2,300, 20250430,24900,25350,25400,24700,27069,674082425,00,0.00,N,5,-550, 20250429,25450,25100,25550,25000,28100,709221650,00,0.00,N,2,250, 20250428,25200,25700,25800,25050,47136,1194865700,00,0.00,N,5,-600, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 75f691641acc..12be1595145f 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 +20250502,7250,7410,7590,7250,65765,486997850,00,0.00,N,5,-160, 20250430,7410,8110,8170,7210,152228,1158177825,00,0.00,N,5,-780, 20250429,8190,7950,8440,7720,114658,935352335,00,0.00,N,2,160, 20250428,8030,8340,8360,7890,106892,864439790,00,0.00,N,5,-580, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 4b3ed49e56b4..cc20b7ec45f0 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 +20250502,78400,78600,80500,77200,85931,6740703800,00,0.00,N,5,-900, 20250430,79300,82000,82900,78500,119127,9518897100,00,0.00,N,5,-2000, 20250429,81300,81100,83200,79700,124292,10168225700,00,0.00,N,2,900, 20250428,80400,83300,84700,80400,148591,12230494950,00,0.00,N,5,-2300, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 1f34783b8fea..52e6f4c9a62c 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 +20250502,2765,2750,2770,2720,392693,1078508788,00,0.00,N,2,25, 20250430,2740,2725,2770,2720,349197,960498871,00,0.00,N,2,15, 20250429,2725,2720,2725,2695,270902,733624278,00,0.00,N,2,5, 20250428,2720,2685,2730,2680,336445,912381205,00,0.00,N,2,35, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index c0acb0f817f8..4d1b48e38c0f 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 +20250502,4220,4220,4230,4190,92126,387863845,00,0.00,N,3,0, 20250430,4220,4230,4230,4190,20672,86989023,00,0.00,N,3,0, 20250429,4220,4230,4230,4185,30689,128788185,00,0.00,N,2,15, 20250428,4205,4175,4230,4175,41555,174593154,00,0.00,N,2,5, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 607a227303ea..5ae29dfe16e6 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 +20250502,6480,6480,6480,6480,5,32400,00,0.00,N,2,180, 20250430,6300,8460,8460,6300,2,14760,00,0.00,N,5,-1100, 20250429,7400,7010,7400,7010,201,1409400,00,0.00,N,2,180, 20250428,7220,7220,7220,7220,1,7220,00,0.00,N,2,850, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index f3cf0aadbc57..dfd2c2b8a81b 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 +20250502,2510,2590,2685,2435,252712,638123895,00,0.00,N,5,-80, 20250430,2590,2915,2915,2540,287486,767000746,00,0.00,N,5,-335, 20250429,2925,2735,2950,2640,339742,978645105,00,0.00,N,2,190, 20250428,2735,2830,3110,2690,367549,1055849005,00,0.00,N,5,-85, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index ef5252205a99..02ddc0f53176 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 +20250502,7300,7300,7410,7140,24364,177171010,00,0.00,N,3,0, 20250430,7300,7570,7670,7260,35336,262391440,00,0.00,N,5,-330, 20250429,7630,7250,7640,7250,63607,475442350,00,0.00,N,2,290, 20250428,7340,7400,7500,7310,27785,206091590,00,0.00,N,5,-120, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index f60e2a708897..92731893caaa 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 +20250502,8040,8160,8290,8030,31831,259312555,00,0.00,N,3,0, 20250430,8040,8380,8390,8000,53818,436551220,00,0.00,N,5,-260, 20250429,8300,8490,8490,8090,39644,327897250,00,0.00,N,5,-110, 20250428,8410,8950,9010,8400,98312,853392660,00,0.00,N,5,-500, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 09b264a3ff96..89e473b57038 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 +20250502,3590,3635,3635,3550,79685,286104131,00,0.00,N,5,-45, 20250430,3635,3630,3670,3585,71561,259480301,00,0.00,N,2,10, 20250429,3625,3620,3665,3590,67031,243514635,00,0.00,N,2,5, 20250428,3620,3640,3670,3590,90105,326977735,00,0.00,N,5,-20, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 7472cbdf6ca9..dfe73316e07a 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 +20250502,33750,32500,34550,32200,108535,3656685575,00,0.00,N,2,1550, 20250430,32200,32700,33000,32050,37245,1203828975,00,0.00,N,5,-100, 20250429,32300,32150,33100,32150,39778,1294999075,00,0.00,N,2,200, 20250428,32100,32850,32850,32000,43163,1395003825,00,0.00,N,5,-700, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 19ca82342aa2..1360c866dccc 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 +20250502,2595,2575,2595,2550,9942,25619540,00,0.00,N,2,5, 20250430,2590,2550,2590,2525,17877,45743465,00,0.00,N,2,30, 20250429,2560,2555,2565,2510,11020,28045654,00,0.00,N,2,10, 20250428,2550,2555,2555,2520,9628,24387025,00,0.00,N,2,25, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 8a49c980e565..7ec0167bb7a9 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 -20250430,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250502,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250430,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, 20250429,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, 20250428,5250,5250,5250,5250,0,0,00,0.00,N,0,4900, 20250425,350,350,350,350,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index c8c043c2c5c0..c5994b63f8c6 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 +20250502,264500,268500,271000,262500,266554,70767549250,00,0.00,N,5,-2500, 20250430,267000,258500,267000,257000,539397,141880505750,00,0.00,N,2,14000, 20250429,253000,250000,253500,243500,288637,71964548750,00,0.00,N,2,4500, 20250428,248500,233500,248500,230000,318665,77597071750,00,0.00,N,2,16000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index b740f531b854..12c9f6fa9333 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 +20250502,4290,4305,4315,4260,3348,14355715,00,0.00,N,3,0, 20250430,4290,4390,4395,4270,14220,61206811,00,0.00,N,3,0, 20250429,4290,4300,4310,4250,5601,24039952,00,0.00,N,2,40, 20250428,4250,4280,4280,4220,8042,34104079,00,0.00,N,2,15, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index b17b4b9e2e9b..428d83a11f36 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 +20250502,2460,2430,2530,2430,12338,30684625,00,0.00,N,2,30, 20250430,2430,2455,2500,2400,21549,52767670,00,0.00,N,5,-25, 20250429,2455,2545,2590,2455,24386,61909245,00,0.00,N,5,-95, 20250428,2550,2540,2605,2540,36757,94706235,00,0.00,N,5,-20, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 61052e3ef116..bf9901b34ed0 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 +20250502,709,708,710,700,36390,25646042,00,0.00,N,2,1, 20250430,708,717,718,701,45025,31807439,00,0.00,N,5,-10, 20250429,718,709,718,697,47284,33289157,00,0.00,N,2,6, 20250428,712,714,720,704,55902,39705817,00,0.00,N,5,-3, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index dce190c3fe21..5a7e67bbd1e3 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 +20250502,14180,14000,14190,13880,192874,2718497440,00,0.00,N,2,220, 20250430,13960,14650,14680,13800,437534,6152686455,00,0.00,N,5,-740, 20250429,14700,14880,14890,14630,141904,2093649835,00,0.00,N,2,70, 20250428,14630,14770,14800,14490,118931,1735592835,00,0.00,N,5,-110, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 8159a96dc5db..9ad04f2148c2 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 +20250502,3915,3865,4045,3865,2461,9721885,00,0.00,N,2,15, 20250430,3900,4035,4035,3870,11940,47447900,00,0.00,N,5,-85, 20250429,3985,4000,4050,3880,11020,43876870,00,0.00,N,5,-20, 20250428,4005,4005,4060,3950,22885,91352025,00,0.00,N,2,40, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 12b13321580d..4168aeab1959 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 +20250502,5360,5440,5470,5270,185344,992892720,00,0.00,N,5,-80, 20250430,5440,5510,5560,5400,282853,1545599675,00,0.00,N,5,-30, 20250429,5470,5330,5690,5310,1000955,5540643525,00,0.00,N,2,230, 20250428,5240,5250,5330,5130,135224,704793050,00,0.00,N,3,0, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index cbf4786300b9..cc9a359a9e82 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 +20250502,1805,1800,1811,1738,157563,278690960,00,0.00,N,3,0, 20250430,1805,1737,1938,1736,1056382,1945930687,00,0.00,N,2,69, 20250429,1736,1696,1812,1696,136766,236482654,00,0.00,N,2,40, 20250428,1696,1707,1715,1686,69022,117616801,00,0.00,N,5,-5, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index ee48b78f1f65..f794043b85ae 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 +20250502,24600,24650,24900,24000,21808,533071450,00,0.00,N,2,150, 20250430,24450,23500,25000,23450,77682,1886164550,00,0.00,N,2,1000, 20250429,23450,23600,23950,23300,12352,291347350,00,0.00,N,5,-200, 20250428,23650,24050,24150,23600,16187,386055450,00,0.00,N,5,-250, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 055dddaa668c..a099dafe6a5f 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 -20250430,3970,3970,3970,3970,0,0,00,0.00,Y,3,0, -20250429,3970,3815,3970,3800,402,1527970,00,0.00,Y,5,-10, +20250502,3995,3700,3995,3700,2,7695,00,0.00,N,2,25, +20250430,3970,3970,3970,3970,0,0,00,0.00,N,3,0, +20250429,3970,3815,3970,3800,402,1527970,00,0.00,N,5,-10, 20250428,3980,4000,4000,3980,73,291300,00,0.00,N,5,-265, 20250425,4245,4245,4245,4245,1,4245,00,0.00,N,2,255, 20250424,3990,4000,4000,3800,513,1951885,00,0.00,N,3,0, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 5cd3d40871cc..7b9d681d164e 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 +20250502,7050,6580,7050,6580,69317,472045770,00,0.00,N,2,470, 20250430,6580,7000,7000,6580,75708,505648355,00,0.00,N,5,-350, 20250429,6930,6960,7190,6820,70501,486765770,00,0.00,N,5,-120, 20250428,7050,7220,7300,6880,102993,728614310,00,0.00,N,5,-170, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index dcf0d2721e3d..8c7c512b96a4 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 +20250502,11420,9980,11610,9760,911365,9712506235,00,0.00,N,5,-100, 20250430,11520,11000,11625,10470,1061614,11766645110,00,0.00,N,2,210, 20250429,11310,10570,11460,10070,1240375,13543890065,00,0.00,N,2,860, 20250428,10450,12500,12550,10220,968463,10737212395,00,0.00,N,5,-1900, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index c19e50a5d8ea..a1010563ced3 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 +20250502,6990,6710,7270,6710,20664,145233870,00,0.00,N,2,220, 20250430,6770,6830,6990,6670,15497,105221860,00,0.00,N,5,-60, 20250429,6830,6360,6880,6270,45055,300346550,00,0.00,N,2,550, 20250428,6280,6550,6550,6230,8796,56094885,00,0.00,N,5,-130, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index fee4dcb0c729..3dedc3c5b5e8 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 +20250502,7100,7050,7260,7050,164854,1180749375,00,0.00,N,5,-100, 20250430,7200,7590,7600,7170,411798,3020374335,00,0.00,N,5,-440, 20250429,7640,8200,8580,7640,2135224,17284450850,00,0.00,N,2,70, 20250428,7570,8020,8210,7530,2757531,21882642780,00,0.00,N,2,240, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 7caa31e5a591..ac1beb1489a2 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 +20250502,17540,17250,17800,17200,52095,914547280,00,0.00,N,2,430, 20250430,17110,17820,17890,17070,88643,1545932125,00,0.00,N,5,-640, 20250429,17750,18090,18100,17630,92443,1647503435,00,0.00,N,5,-270, 20250428,18020,19020,19100,18000,164466,3028431455,00,0.00,N,5,-1160, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 2950ad8901dd..901e357e8047 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 +20250502,4570,4220,4635,4215,244860,1109636565,00,0.00,N,2,240, 20250430,4330,4460,4610,4325,320408,1420013295,00,0.00,N,5,-130, 20250429,4460,4625,4665,4460,507586,2301859776,00,0.00,N,5,-170, 20250428,4630,4690,5220,4455,7753213,37858584007,00,0.00,N,2,330, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 572ffc08d618..4f01972620d3 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 +20250502,4530,4515,4530,4505,56975,257635712,00,0.00,N,2,15, 20250430,4515,4525,4545,4500,65054,294414637,00,0.00,N,5,-10, 20250429,4525,4500,4525,4475,70220,316510444,00,0.00,N,2,25, 20250428,4500,4465,4500,4460,89510,401231637,00,0.00,N,2,30, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 2fb61508dec0..cdd3a8fbafef 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 +20250502,2630,2590,2645,2590,14567,38248580,00,0.00,N,2,25, 20250430,2605,2635,2675,2570,41776,108505535,00,0.00,N,5,-30, 20250429,2635,2590,2685,2590,32364,85762945,00,0.00,N,2,15, 20250428,2620,2615,2680,2595,77658,205451272,00,0.00,N,2,5, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 8bd1799e62ba..d5c5b6e9e27e 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 +20250502,2770,2730,2770,2710,46701,127876185,00,0.00,N,2,40, 20250430,2730,2730,2730,2700,37558,102012945,00,0.00,N,2,15, 20250429,2715,2715,2725,2685,66157,179160930,00,0.00,N,2,15, 20250428,2700,2695,2720,2675,56035,150991887,00,0.00,N,2,5, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 9ae227562f50..5602e7ecc674 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 +20250502,1488,1482,1490,1480,24015,35687790,00,0.00,N,2,6, 20250430,1482,1480,1482,1478,17370,25710725,00,0.00,N,2,2, 20250429,1480,1481,1483,1479,17130,25372193,00,0.00,N,3,0, 20250428,1480,1477,1480,1475,45241,66860865,00,0.00,N,2,5, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index cb2bea65f376..d128c628a3f3 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 +20250502,49400,49400,49650,47800,3016,147953550,00,0.00,N,3,0, 20250430,49400,48500,50000,48250,9881,487031550,00,0.00,N,2,1150, 20250429,48250,48500,48750,48050,3264,157634425,00,0.00,N,2,450, 20250428,47800,48600,48900,47800,5034,242613800,00,0.00,N,5,-1000, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 0f2ec453dc4d..c3acb2c7a61f 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 +20250502,5970,6130,6130,5960,12472,74810055,00,0.00,N,5,-240, 20250430,6210,6210,6210,5950,10797,65197305,00,0.00,N,2,60, 20250429,6150,6180,6220,6050,5980,36577420,00,0.00,N,2,50, 20250428,6100,6270,6380,6080,6431,39655760,00,0.00,N,5,-140, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index c8b6cf200689..1cdfae465753 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 +20250502,178000,174000,179400,172400,24319,4324963200,00,0.00,N,2,4000, 20250430,174000,174100,175900,173100,18858,3285665800,00,0.00,N,5,-1800, 20250429,175800,172900,176700,170500,23531,4108787900,00,0.00,N,2,3000, 20250428,172800,178800,178900,171800,21887,3807390750,00,0.00,N,5,-6100, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 9b344832925e..a12139aa8d21 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 +20250502,2240,2285,2365,2110,1064846,2382815992,00,0.00,N,5,-50, 20250430,2290,2375,2535,2250,2107625,5048308463,00,0.00,N,5,-85, 20250429,2375,2250,2640,2135,8061662,19634226178,00,0.00,N,2,125, 20250428,2250,2470,2470,2240,1563631,3617889609,00,0.00,N,5,-195, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 0fcde6158e11..ea75e70675e4 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 +20250502,14410,14350,14580,14010,326597,4694971430,00,0.00,N,5,-40, 20250430,14450,13660,14580,13510,846977,12056707495,00,0.00,N,2,740, 20250429,13710,13470,14060,13430,351580,4837054175,00,0.00,N,2,240, 20250428,13470,13920,13930,13160,616889,8311766975,00,0.00,N,5,-500, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 1871c44057d8..45f986dd0fb2 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 +20250502,1077,1071,1077,1057,85550,91509588,00,0.00,N,2,6, 20250430,1071,1053,1082,1053,174519,186960991,00,0.00,N,2,12, 20250429,1059,1051,1070,1049,153553,162426230,00,0.00,N,2,3, 20250428,1056,1057,1070,1044,175089,184686007,00,0.00,N,5,-5, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 2ba5b306cbbf..f61b2213a537 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 +20250502,27450,26350,30000,25700,112424,3174632475,00,0.00,N,2,1550, 20250430,25900,26250,26350,25450,16565,428425225,00,0.00,N,5,-300, 20250429,26200,26450,26800,26150,15853,418689150,00,0.00,N,5,-50, 20250428,26250,27000,27300,26200,21376,568985700,00,0.00,N,5,-550, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index ef73fb1467ec..7d0498607fde 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 +20250502,8700,8690,9040,8650,78501,697908135,00,0.00,N,5,-10, 20250430,8710,8680,8860,8600,47814,417782510,00,0.00,N,5,-50, 20250429,8760,8540,8780,8400,62167,539025010,00,0.00,N,2,260, 20250428,8500,8670,8720,8500,52448,448331460,00,0.00,N,5,-160, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 3fbbb237305f..e2668762494b 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 +20250502,16620,16860,16990,16500,23507,394650535,00,0.00,N,5,-140, 20250430,16760,16650,16920,16300,38314,638765615,00,0.00,N,2,200, 20250429,16560,16460,16730,16290,33528,552174245,00,0.00,N,2,130, 20250428,16430,16460,16750,16410,28523,471617730,00,0.00,N,5,-50, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index e0679d069e76..4ca372f81804 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 +20250502,2595,2560,2635,2540,45118,116305520,00,0.00,N,2,35, 20250430,2560,2550,2730,2530,210393,555961569,00,0.00,N,2,10, 20250429,2550,2540,2590,2530,25475,65110195,00,0.00,N,2,10, 20250428,2540,2510,2595,2455,19544,49510615,00,0.00,N,2,35, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 32f74db52c58..5a2184722452 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 +20250502,22700,22300,22950,21950,94802,2137128600,00,0.00,N,2,250, 20250430,22450,23200,23200,22300,86033,1943673475,00,0.00,N,5,-650, 20250429,23100,23300,23450,22800,69068,1594884250,00,0.00,N,3,0, 20250428,23100,23050,23700,22950,96618,2250683000,00,0.00,N,2,100, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index f8b318413dbe..1e438a961aa8 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 +20250502,4495,4380,4510,4340,15264,67618825,00,0.00,N,2,115, 20250430,4380,4400,4420,4350,2895,12671830,00,0.00,N,5,-30, 20250429,4410,4385,4450,4360,3693,16268355,00,0.00,N,2,25, 20250428,4385,4465,4470,4315,14285,62422600,00,0.00,N,2,65, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 95154e8cebe6..258c5eb9e9f2 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 +20250502,5760,5850,5960,5600,102321,592017995,00,0.00,N,5,-50, 20250430,5810,5820,5930,5750,94662,552134910,00,0.00,N,2,40, 20250429,5770,5520,5970,5520,103189,592654320,00,0.00,N,2,200, 20250428,5570,5710,5710,5540,58936,328998790,00,0.00,N,5,-130, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index dff94a6fc4cd..82197a52a893 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 +20250502,2210,2195,2235,2165,57917,127856032,00,0.00,N,5,-10, 20250430,2220,2200,2230,2160,113821,250783955,00,0.00,N,2,40, 20250429,2180,2165,2220,2150,146344,319330712,00,0.00,N,5,-5, 20250428,2185,2205,2235,2145,200220,437748181,00,0.00,N,5,-60, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 7c80d55a7828..6fdabd776972 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 +20250502,10140,10130,10220,9990,15905,161143815,00,0.00,N,2,10, 20250430,10130,10030,10270,10030,32030,325135200,00,0.00,N,3,0, 20250429,10130,10040,10270,9920,16128,163768230,00,0.00,N,2,90, 20250428,10040,10540,10540,9990,51004,515820950,00,0.00,N,5,-500, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 3099e5914b49..29e28e9a32e4 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 +20250502,1793,1815,1860,1793,349028,631941461,00,0.00,N,5,-29, 20250430,1822,1863,1882,1817,262070,482020411,00,0.00,N,5,-25, 20250429,1847,1823,1873,1807,360901,665072389,00,0.00,N,2,27, 20250428,1820,1840,1954,1801,1711564,3221888549,00,0.00,N,5,-12, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index e212fee11f02..1650b708a564 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 +20250502,2745,3160,3255,2700,1709797,5045890559,00,0.00,N,2,95, 20250430,2650,2735,2960,2545,1384320,3806356018,00,0.00,N,5,-175, 20250429,2825,2335,3005,2335,3472543,9698744740,00,0.00,N,2,510, 20250428,2315,2130,2435,2120,341865,787405275,00,0.00,N,2,185, diff --git a/364950/day/candle-day-250.csv b/364950/day/candle-day-250.csv index 048976774ffc..8fe38bcc5e6b 100644 --- a/364950/day/candle-day-250.csv +++ b/364950/day/candle-day-250.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,13390,13600,14380,13050,2310509,31803922220,00,0.00,N,5,-320, 20250430,13710,14150,15300,13380,6052314,87047371305,00,0.00,N,2,210, 20250429,13500,13950,16300,13020,5427516,78591698665,00,0.00,N,5,-3190, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 328976211154..8d15c123411d 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 +20250502,6780,6740,6900,6740,28644,194691240,00,0.00,N,5,-80, 20250430,6860,6870,6870,6740,52635,357061900,00,0.00,N,5,-30, 20250429,6890,6850,6940,6720,61529,422613380,00,0.00,N,2,80, 20250428,6810,6800,7000,6700,52577,359017530,00,0.00,N,5,-10, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index f70e18c36e14..a5aea4111834 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 +20250502,5430,5520,5590,5410,154126,844167285,00,0.00,N,2,10, 20250430,5420,5470,5500,5390,134097,727675110,00,0.00,N,5,-90, 20250429,5510,5550,5600,5480,201781,1118270265,00,0.00,N,5,-20, 20250428,5530,5570,5640,5460,240435,1337283025,00,0.00,N,5,-50, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 445e4f33999d..ffdcf52b4733 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 +20250502,33400,33700,34000,33000,10168,340882200,00,0.00,N,5,-300, 20250430,33700,34150,34750,33350,17042,575752625,00,0.00,N,5,-750, 20250429,34450,35000,35350,34350,16201,561115625,00,0.00,N,5,-350, 20250428,34800,34900,36550,34800,42846,1523563000,00,0.00,N,5,-500, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 65c9f4b46ea0..ec6d220be553 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 +20250502,4870,4850,4890,4830,143559,698021851,00,0.00,N,5,-5, 20250430,4875,4890,4910,4815,115917,566766144,00,0.00,N,5,-5, 20250429,4880,4875,4890,4830,106736,518834035,00,0.00,N,2,5, 20250428,4875,4760,4930,4760,148547,722370798,00,0.00,N,2,20, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index e510314f9dd8..41e19b4e19ce 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 +20250502,694,679,710,679,56948,39624610,00,0.00,N,5,-2, 20250430,696,685,706,685,84865,58674629,00,0.00,N,5,-4, 20250429,700,693,710,685,150784,104662369,00,0.00,N,2,7, 20250428,693,698,720,690,80494,56313254,00,0.00,N,5,-10, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 4c9c097246c7..6fbdcf9ec2a5 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 +20250502,3620,3650,3880,3620,6330,23616020,00,0.00,N,2,5, 20250430,3615,3585,3860,3575,10105,37387233,00,0.00,N,2,95, 20250429,3520,3715,3880,3520,4321,15628400,00,0.00,N,5,-160, 20250428,3680,3680,3930,3680,2399,9092160,00,0.00,N,5,-30, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 173a4d79db11..2c2b35c2392c 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 +20250502,4295,4210,4300,4200,24113,103145420,00,0.00,N,2,5, 20250430,4290,4315,4325,4240,30853,131621278,00,0.00,N,5,-35, 20250429,4325,4250,4390,4250,60653,261594464,00,0.00,N,2,75, 20250428,4250,4315,4340,4235,47930,204653297,00,0.00,N,5,-65, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 7b2632ed9c9e..d511f043fbe1 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 +20250502,4335,4410,4410,4230,24345,105199420,00,0.00,N,5,-75, 20250430,4410,4700,4700,4410,33812,152928402,00,0.00,N,5,-290, 20250429,4700,4765,4835,4610,24584,115119905,00,0.00,N,5,-65, 20250428,4765,4860,4950,4735,20761,100654385,00,0.00,N,5,-80, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index f361d066d953..bbccc8c4962b 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 +20250502,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250430,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250429,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250428,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 684c41d8378d..374c1343feab 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 +20250502,2895,3000,3015,2880,95102,279164923,00,0.00,N,5,-135, 20250430,3030,3115,3250,3015,229008,720994736,00,0.00,N,5,-120, 20250429,3150,3165,3240,3110,124486,391366678,00,0.00,N,5,-40, 20250428,3190,3350,4000,3115,2437864,8710067980,00,0.00,N,5,-125, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index bf63ad0f846c..425863d6ac84 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 +20250502,7170,7250,7540,7050,601448,4406828875,00,0.00,N,2,30, 20250430,7140,6910,7280,6800,587587,4161058970,00,0.00,N,2,340, 20250429,6800,6810,6870,6640,199428,1348991220,00,0.00,N,3,0, 20250428,6800,6870,7070,6680,360704,2490946695,00,0.00,N,2,40, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 526fbb84a547..8100d578d497 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 +20250502,2660,2625,2685,2605,19001,50227482,00,0.00,N,2,10, 20250430,2650,2685,2685,2560,16366,42892072,00,0.00,N,3,0, 20250429,2650,2580,2670,2545,16122,41965720,00,0.00,N,2,50, 20250428,2600,2645,2690,2600,16541,43677935,00,0.00,N,5,-45, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index d7f49565835f..6500fb50bc1f 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 +20250502,1506,1467,1520,1458,2529,3820305,00,0.00,N,2,39, 20250430,1467,1475,1516,1467,21926,32541934,00,0.00,N,5,-24, 20250429,1491,1547,1557,1423,20044,29525388,00,0.00,N,2,70, 20250428,1421,1498,1510,1421,67749,99453264,00,0.00,N,5,-77, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index b40cab94133a..de02b60ddaa6 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 +20250502,15650,15560,15800,15510,50019,782895335,00,0.00,N,5,-110, 20250430,15760,16400,16440,15550,99700,1578120980,00,0.00,N,5,-540, 20250429,16300,16990,16990,16200,100532,1651909845,00,0.00,N,5,-330, 20250428,16630,17380,17380,16550,304863,5139849780,00,0.00,N,2,500, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 01a2e1aa74b9..4b804ec08939 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 +20250502,12130,13190,13200,12100,15298,186588720,00,0.00,N,5,-190, 20250430,12320,12590,12600,12310,16681,208027080,00,0.00,N,5,-230, 20250429,12550,12310,12600,12240,39043,485464220,00,0.00,N,2,240, 20250428,12310,12900,12900,12280,20529,255291925,00,0.00,N,5,-90, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 3bd6ff2dc138..5b182fe5edf6 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 +20250502,33450,33200,33850,32850,9133,304211600,00,0.00,N,5,-150, 20250430,33600,34200,34350,33000,11459,385217800,00,0.00,N,5,-700, 20250429,34300,34450,35200,34050,11602,398816700,00,0.00,N,5,-150, 20250428,34450,34650,35500,34400,25409,885660900,00,0.00,N,5,-100, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index fe50641d4121..f9e3ab1079ae 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 +20250502,27150,26800,27300,26500,17715,478429425,00,0.00,N,2,500, 20250430,26650,27200,27350,26550,13771,368703400,00,0.00,N,5,-450, 20250429,27100,26500,27100,26250,21121,564272500,00,0.00,N,2,950, 20250428,26150,27300,27300,26000,30151,799548350,00,0.00,N,5,-750, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 4b36662bcdc1..80b2640844df 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 +20250502,7580,6730,8200,6450,313189,2440614970,00,0.00,N,2,650, 20250430,6930,6820,7100,6440,68714,462353715,00,0.00,N,2,10, 20250429,6920,6670,7000,6430,73690,496817055,00,0.00,N,2,180, 20250428,6740,7700,7750,6730,139171,973957280,00,0.00,N,5,-760, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index d869f1768fe7..e04105aaa536 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 +20250502,3085,3080,3105,3015,93399,285822130,00,0.00,N,2,5, 20250430,3080,3110,3120,3040,77016,236432382,00,0.00,N,5,-10, 20250429,3090,3055,3110,3055,59385,183354625,00,0.00,N,2,40, 20250428,3050,3100,3145,3045,109411,337659736,00,0.00,N,5,-55, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index b949f20ff7f7..b6a80d1a74d1 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 +20250502,3810,3820,3900,3755,35908,136317322,00,0.00,N,5,-10, 20250430,3820,3740,3950,3695,63003,240203825,00,0.00,N,2,80, 20250429,3740,3720,3785,3715,28442,106617699,00,0.00,N,5,-15, 20250428,3755,3885,3885,3700,90658,341507328,00,0.00,N,5,-115, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index e43a8cbc3dc8..15518cb782b0 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 +20250502,6700,6820,6950,6600,161373,1090610300,00,0.00,N,5,-250, 20250430,6950,7120,7280,6890,108926,765211290,00,0.00,N,5,-250, 20250429,7200,7040,7450,6790,248481,1776332000,00,0.00,N,2,160, 20250428,7040,7530,7630,6870,233705,1682938195,00,0.00,N,5,-410, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index a13034d790c3..80aa36388fd6 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 +20250502,8020,8060,8060,7780,24483,194649435,00,0.00,N,5,-100, 20250430,8120,8150,8420,8100,37180,305814750,00,0.00,N,5,-170, 20250429,8290,8180,8390,8000,20430,167971380,00,0.00,N,2,120, 20250428,8170,8450,8540,8110,32883,270202430,00,0.00,N,5,-260, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index ba9c94144428..829c064871f9 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 +20250502,741,724,753,711,588249,431992628,00,0.00,N,5,-4, 20250430,745,773,773,736,663666,497590439,00,0.00,N,5,-28, 20250429,773,754,781,740,579088,441175229,00,0.00,N,2,19, 20250428,754,790,791,753,790004,603906596,00,0.00,N,5,-37, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 67b4e3495142..1b550600253d 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 +20250502,320500,325000,327500,320500,202479,65302012000,00,0.00,N,5,-4000, 20250430,324500,347500,348500,323000,471209,155973429500,00,0.00,N,5,-25500, 20250429,350000,346500,350000,343500,154760,53743787750,00,0.00,N,2,4000, 20250428,346000,349500,349500,343000,132948,45969903000,00,0.00,N,2,2500, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 23261586f737..baea69fce104 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 +20250502,42100,43000,43350,42000,95520,4042202425,00,0.00,N,5,-1350, 20250430,43450,43050,44050,42800,203151,8809647300,00,0.00,N,2,1000, 20250429,42450,43200,43350,42350,100153,4266671350,00,0.00,N,5,-800, 20250428,43250,41650,43550,41500,173068,7456386800,00,0.00,N,2,1650, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index b3a9fde4dd71..a304d9ca2ca7 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 +20250502,2395,2385,2455,2350,35719,85526155,00,0.00,N,2,15, 20250430,2380,2420,2445,2340,20932,49500865,00,0.00,N,5,-40, 20250429,2420,2405,2450,2380,25575,61697795,00,0.00,N,2,15, 20250428,2405,2460,2460,2380,37020,88945995,00,0.00,N,5,-60, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 1c01cfb6b735..50c2b1840c2b 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 +20250502,21150,20350,21450,20100,42697,881452250,00,0.00,N,2,1150, 20250430,20000,20850,20950,19980,38721,786156160,00,0.00,N,5,-750, 20250429,20750,20900,21300,20700,22047,461884575,00,0.00,N,2,50, 20250428,20700,21200,21800,20500,33085,685805550,00,0.00,N,5,-500, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 4d2bb9db5ebf..54ede49a9dd7 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 +20250502,3320,3405,3405,3310,10233,34116514,00,0.00,N,5,-85, 20250430,3405,3410,3410,3330,6566,22141061,00,0.00,N,2,5, 20250429,3400,3410,3415,3375,10130,34351835,00,0.00,N,5,-5, 20250428,3405,3395,3415,3370,9551,32461540,00,0.00,N,2,10, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 667a4f9bfdd3..322fd22b95bb 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 +20250502,47300,48250,48750,46650,181866,8639863925,00,0.00,N,5,-250, 20250430,47550,47150,48400,46650,229427,10874642900,00,0.00,N,2,650, 20250429,46900,47800,48550,46000,256768,12051568250,00,0.00,N,5,-50, 20250428,46950,44800,47750,43500,519262,23644690950,00,0.00,N,2,2950, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 1177314e5cbd..e4d8503baa14 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 +20250502,2395,2485,2520,2380,713133,1744126227,00,0.00,N,5,-15, 20250430,2410,2565,2575,2405,790006,1942533579,00,0.00,N,5,-145, 20250429,2555,2550,2710,2525,1494176,3904711977,00,0.00,N,2,5, 20250428,2550,2680,2690,2545,677357,1744168787,00,0.00,N,5,-125, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index f57b2c42823a..ae785a1f1b08 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 +20250502,7100,7310,7410,6820,282773,2026288035,00,0.00,N,5,-470, 20250430,7570,7310,7590,7160,315881,2341881315,00,0.00,N,2,260, 20250429,7310,6920,7540,6860,530373,3853106830,00,0.00,N,2,390, 20250428,6920,7500,7580,6810,554692,3927737250,00,0.00,N,5,-730, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 2e24dff05339..9260105a0e66 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 +20250502,1900,1893,2020,1850,417582,810429244,00,0.00,N,2,7, 20250430,1893,1868,1919,1841,157426,294681637,00,0.00,N,2,27, 20250429,1866,1878,1933,1857,272645,515576562,00,0.00,N,2,1, 20250428,1865,1947,1947,1833,216014,400003752,00,0.00,N,5,-9, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 9f89e0eb42af..c061ca21fb9b 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 +20250502,3250,3240,3255,3210,76421,247407860,00,0.00,N,2,40, 20250430,3210,3230,3230,3205,43516,139991210,00,0.00,N,5,-10, 20250429,3220,3215,3220,3190,50868,162923176,00,0.00,N,2,25, 20250428,3195,3185,3220,3185,79397,254471080,00,0.00,N,5,-20, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 6b359f141598..a56048854b50 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 +20250502,2075,2040,2075,1995,140953,284217523,00,0.00,N,5,-5, 20250430,2080,2075,2125,2050,92698,191946445,00,0.00,N,5,-55, 20250429,2135,2140,2215,2065,139754,294902975,00,0.00,N,3,0, 20250428,2135,2245,2245,2060,149441,317539485,00,0.00,N,5,-125, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 85d15a87ad40..1718321e4dec 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 +20250502,31550,31350,31950,31000,127474,4020160850,00,0.00,N,5,-100, 20250430,31650,30900,32250,30850,265196,8419958100,00,0.00,N,2,500, 20250429,31150,30400,31750,30300,185398,5793094600,00,0.00,N,2,650, 20250428,30500,29850,31050,29650,233922,7162008425,00,0.00,N,2,700, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index db4fae108b37..009abc916c78 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 +20250502,5090,5110,5300,5070,4511,23133660,00,0.00,N,5,-20, 20250430,5110,5150,5250,5050,9027,46021540,00,0.00,N,5,-40, 20250429,5150,5250,5300,5150,14913,77962540,00,0.00,N,5,-160, 20250428,5310,5320,5320,5130,10829,56867750,00,0.00,N,5,-10, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index f9c7b7b161ff..0e02a7fc7acf 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 +20250502,12120,12480,12500,12100,22156,269717260,00,0.00,N,5,-380, 20250430,12500,12310,13060,12260,63290,797216740,00,0.00,N,2,120, 20250429,12380,12050,12380,11940,40757,495588265,00,0.00,N,2,330, 20250428,12050,12680,12680,12050,21298,259138795,00,0.00,N,5,-340, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 9ed955547252..e00b3002c108 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 -20250430,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250502,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250430,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250429,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250428,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250425,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 7fedd72ff799..9e4748724136 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 +20250502,16200,16880,16880,16080,116649,1900831955,00,0.00,N,5,-730, 20250430,16930,17690,17720,16900,91592,1566325645,00,0.00,N,5,-560, 20250429,17490,16990,17700,16990,186352,3239809905,00,0.00,N,2,560, 20250428,16930,17350,17360,16930,82922,1419669995,00,0.00,N,5,-210, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index a57fafcf1f5b..0cf029077a25 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 +20250502,4580,4575,4625,4550,12447,56966400,00,0.00,N,2,5, 20250430,4575,4610,4670,4565,27843,128298205,00,0.00,N,5,-80, 20250429,4655,4570,4655,4555,23284,107576680,00,0.00,N,2,115, 20250428,4540,4625,4625,4540,25032,114208945,00,0.00,N,5,-40, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index be2297ad76fb..d9d0b9a32034 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 +20250502,14510,14540,14700,14410,28423,412784495,00,0.00,N,5,-80, 20250430,14590,14860,14990,14510,50091,735354850,00,0.00,N,5,-260, 20250429,14850,14990,15090,14850,45934,687445510,00,0.00,N,5,-90, 20250428,14940,15160,15380,14870,67707,1017997085,00,0.00,N,5,-270, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 62de2f5e0506..4ff64e519a0f 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 +20250502,2970,2995,3010,2900,156642,467314471,00,0.00,N,5,-25, 20250430,2995,3120,3120,2975,308551,929303651,00,0.00,N,5,-100, 20250429,3095,3020,3110,3020,200209,616792130,00,0.00,N,2,80, 20250428,3015,3120,3125,2980,325892,998953113,00,0.00,N,5,-95, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 016033a4341b..d88fad5cb7ee 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 +20250502,3160,3185,3210,3160,19316,61448180,00,0.00,N,5,-30, 20250430,3190,3300,3300,3190,45034,144612295,00,0.00,N,5,-55, 20250429,3245,3215,3245,3205,22476,72529711,00,0.00,N,2,40, 20250428,3205,3285,3285,3205,31651,102097000,00,0.00,N,5,-5, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index b098f5ab2082..ac1eaf4daf40 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 +20250502,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250430,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250429,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250428,7400,7400,7400,7400,5,37000,00,0.00,N,5,-90, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index d32c90e57975..b766efb13aff 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 +20250502,2400,2260,2650,2260,2401767,5929839141,00,0.00,N,2,140, 20250430,2260,2500,2610,2195,2515558,5851460330,00,0.00,N,5,-270, 20250429,2530,2700,2925,2500,1462025,4037051413,00,0.00,N,5,-130, 20250428,2660,2425,2930,2375,4398746,11693009609,00,0.00,N,2,235, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index db81b6c9bc26..d96170e4afc2 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 +20250502,7730,7840,7910,7710,60934,475992935,00,0.00,N,5,-70, 20250430,7800,8000,8160,7770,77742,614390510,00,0.00,N,5,-180, 20250429,7980,7950,8030,7900,45650,363374615,00,0.00,N,2,40, 20250428,7940,8190,8250,7890,153122,1232753810,00,0.00,N,5,-250, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 446b63d509a4..4c584536b543 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 +20250502,14070,14050,14090,13930,37804,530632290,00,0.00,N,2,70, 20250430,14000,14010,14070,13850,58827,819607200,00,0.00,N,3,0, 20250429,14000,13900,14000,13850,42773,597127750,00,0.00,N,2,80, 20250428,13920,13970,13970,13830,55932,776967680,00,0.00,N,2,50, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 99474fb1a586..3e86bdf66b42 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 +20250502,12880,12560,13180,12200,670155,8626376740,00,0.00,N,2,330, 20250430,12550,13150,13890,12220,2207776,29331432665,00,0.00,N,5,-310, 20250429,12860,12800,13180,12500,741960,9559777675,00,0.00,N,2,150, 20250428,12710,13360,13360,12490,810136,10336915095,00,0.00,N,5,-780, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index c62bfe79c0e1..0a7221aae85e 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 +20250502,2455,2460,2540,2420,357047,885164181,00,0.00,N,5,-20, 20250430,2475,2565,2575,2475,512563,1286597305,00,0.00,N,5,-90, 20250429,2565,2575,2675,2540,983214,2558181880,00,0.00,N,2,5, 20250428,2560,2590,2615,2520,833398,2131259101,00,0.00,N,5,-25, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 90270080c4ef..106ae9543ecc 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 +20250502,3585,3505,3595,3450,39558,139621920,00,0.00,N,2,80, 20250430,3505,3465,3600,3380,88034,302593730,00,0.00,N,2,15, 20250429,3490,3600,3680,3465,62109,218548850,00,0.00,N,5,-110, 20250428,3600,3615,3660,3500,40772,147117830,00,0.00,N,5,-50, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 823c91d999e6..b81e3ef1a8df 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 +20250502,9140,9090,9170,8970,21713,196990070,00,0.00,N,2,100, 20250430,9040,9150,9270,9020,30911,281125220,00,0.00,N,5,-190, 20250429,9230,9200,9290,9080,35800,329656990,00,0.00,N,2,80, 20250428,9150,9350,9400,9060,42406,390284230,00,0.00,N,5,-160, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 9fdf152620d5..8f4020a32196 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 +20250502,16420,16450,16980,16100,228284,3768264395,00,0.00,N,5,-70, 20250430,16490,17010,18000,16450,848292,14582249785,00,0.00,N,5,-670, 20250429,17160,17050,17280,16670,185699,3140846170,00,0.00,N,2,100, 20250428,17060,16810,17880,16540,661342,11338488485,00,0.00,N,2,10, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index d576cd6db604..e714dc6816fa 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 +20250502,71000,70200,71600,69400,64592,4558900850,00,0.00,N,2,400, 20250430,70600,69100,72100,67800,94109,6576039900,00,0.00,N,5,-100, 20250429,70700,70000,70900,69600,63230,4460071300,00,0.00,N,2,1500, 20250428,69200,68300,69800,68200,34593,2392709000,00,0.00,N,2,200, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 61be5b8145c9..316e1a1d8429 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 +20250502,28250,27800,28450,27000,47297,1322143525,00,0.00,N,2,200, 20250430,28050,28750,28950,27450,77884,2186840550,00,0.00,N,5,-950, 20250429,29000,29300,29350,28600,55417,1605316900,00,0.00,N,5,-300, 20250428,29300,29550,31050,29050,152761,4594579825,00,0.00,N,5,-200, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 4ece649155a8..7f51348f7e51 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 +20250502,6540,6550,6580,6510,111348,727763715,00,0.00,N,5,-10, 20250430,6550,6590,6610,6530,41968,275526930,00,0.00,N,5,-40, 20250429,6590,6540,6590,6470,53403,349735510,00,0.00,N,2,80, 20250428,6510,6540,6540,6480,56719,368860410,00,0.00,N,2,10, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index dc3d09e46ded..b782d08de937 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 +20250502,5690,5300,5920,5000,1844044,10156091450,00,0.00,N,2,690, 20250430,5000,5580,5580,4995,1008945,5182726765,00,0.00,N,5,-600, 20250429,5600,5600,6550,5310,2246401,13305551525,00,0.00,N,5,-90, 20250428,5690,6190,6360,5550,943063,5454005390,00,0.00,N,5,-880, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 8067bf34de26..6a09558befc4 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 +20250502,5370,5350,5500,5300,78271,420699190,00,0.00,N,5,-110, 20250430,5480,5670,5670,5450,131736,726790450,00,0.00,N,5,-230, 20250429,5710,5110,6610,5110,2497731,15446289195,00,0.00,N,2,620, 20250428,5090,5410,5410,5040,138685,716758300,00,0.00,N,5,-320, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index f20f0a5bd520..186fd70563ca 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 +20250502,7990,7820,8100,7710,35557,281651350,00,0.00,N,2,190, 20250430,7800,8390,8390,7740,101559,811334495,00,0.00,N,5,-590, 20250429,8390,8160,8490,8100,46862,390139060,00,0.00,N,2,280, 20250428,8110,8580,8680,8100,121537,1002775070,00,0.00,N,5,-470, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index fc653fb76f6c..2650782940ad 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 +20250502,7600,8350,8360,7560,652303,5159763675,00,0.00,N,5,-360, 20250430,7960,8100,8130,7790,240237,1909984295,00,0.00,N,5,-50, 20250429,8010,7940,8020,7760,290139,2304166470,00,0.00,N,2,110, 20250428,7900,7960,8080,7840,339678,2707213775,00,0.00,N,5,-10, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 6fbffb17fe87..4c077ad054e5 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 +20250502,14900,14610,15490,14600,1116,16714110,00,0.00,N,5,-360, 20250430,15260,14650,15480,14620,633,9507190,00,0.00,N,5,-110, 20250429,15370,14730,15500,14550,363,5463130,00,0.00,N,5,-50, 20250428,15420,14930,16000,14650,923,13968810,00,0.00,N,2,20, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 0c1a0fac27d8..ebb08e6a9c91 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 +20250502,70100,71600,72200,69800,78040,5525527050,00,0.00,N,5,-500, 20250430,70600,71500,72200,69600,84698,5978425150,00,0.00,N,2,200, 20250429,70400,70400,71600,69500,56866,3995270250,00,0.00,N,2,200, 20250428,70200,71100,71400,68700,84320,5871467950,00,0.00,N,5,-700, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 5a6f58d9e921..66ce2df36d05 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 +20250502,2455,2455,2455,2370,60353,146758077,00,0.00,N,3,0, 20250430,2455,2450,2510,2450,69074,170961435,00,0.00,N,5,-15, 20250429,2470,2510,2540,2470,117511,291766788,00,0.00,N,5,-40, 20250428,2510,2620,2620,2500,202755,518776183,00,0.00,N,5,-10, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index fa3d1bfc0d87..9477c95dfaac 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 +20250502,6300,6900,6900,6300,98404,632703620,00,0.00,N,5,-510, 20250430,6810,8240,8250,6800,685775,5107455985,00,0.00,N,2,80, 20250429,6730,6700,6950,6590,17842,119567145,00,0.00,N,2,50, 20250428,6680,6880,6940,6590,81635,547793840,00,0.00,N,5,-320, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 3b43a47a9ccc..e43c9e86dad7 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 +20250502,36700,36600,37300,36300,11974,440972200,00,0.00,N,2,350, 20250430,36350,38000,38150,36250,19420,713790200,00,0.00,N,5,-1600, 20250429,37950,38300,38400,37750,13026,494410200,00,0.00,N,2,200, 20250428,37750,39100,39100,37700,21439,815126975,00,0.00,N,5,-1550, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index f2339e21825c..2b43ba2a4075 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 +20250502,1634,1495,1673,1470,476220,756429581,00,0.00,N,2,139, 20250430,1495,1508,1551,1460,311805,463963010,00,0.00,N,5,-56, 20250429,1551,1564,1619,1525,300268,470770898,00,0.00,N,5,-64, 20250428,1615,1511,1695,1510,1085932,1755334437,00,0.00,N,2,104, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index e9df2ee4e9d5..e9764b4924f3 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 +20250502,18740,17590,19500,17210,2200301,40799241250,00,0.00,N,5,-1090, 20250430,19830,19810,20650,19090,3113425,61555442675,00,0.00,N,2,10, 20250429,19820,19820,21550,18500,4333330,86829792815,00,0.00,N,5,-380, 20250428,20200,22850,22850,19910,3343559,70442581230,00,0.00,N,5,-1300, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 4cd917cb5f90..567f8d4c134f 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 +20250502,14200,14300,14300,13700,79610,1114768615,00,0.00,N,5,-600, 20250430,14800,15270,15270,14760,33039,493179760,00,0.00,N,5,-400, 20250429,15200,15300,15310,14830,46576,701724480,00,0.00,N,5,-180, 20250428,15380,15500,15860,15200,122185,1897901760,00,0.00,N,5,-80, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index c90b02b13775..4402eb3f063c 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 +20250502,46900,35000,46900,34350,3041453,130823885700,00,0.00,N,1,10800, 20250430,36100,34150,37550,31500,2798976,97916558975,00,0.00,N,2,2250, 20250429,33850,31300,36000,30550,2608942,90240285100,00,0.00,N,2,6150, 20250428,27700,24850,29350,24150,2015036,55515632225,00,0.00,N,2,2450, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index da1186768199..275437ea98ba 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 +20250502,20800,20550,20850,20100,16092,332530225,00,0.00,N,2,250, 20250430,20550,21200,21200,20200,33768,692572400,00,0.00,N,5,-850, 20250429,21400,21200,21700,20600,28996,613236700,00,0.00,N,2,400, 20250428,21000,21900,21900,20950,43856,927712325,00,0.00,N,5,-900, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 4728972c48d3..87414b6b136f 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 +20250502,41550,41750,42050,41150,42415,1759358250,00,0.00,N,5,-450, 20250430,42000,41050,42600,40750,69782,2930200175,00,0.00,N,2,1300, 20250429,40700,41550,41850,40500,62414,2551105200,00,0.00,N,5,-600, 20250428,41300,42700,43350,41050,44028,1838054575,00,0.00,N,5,-1800, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index ad6d152f63d2..fad55ee15f64 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 +20250502,745,731,769,709,729520,542542903,00,0.00,N,2,25, 20250430,720,742,746,718,619543,451050041,00,0.00,N,5,-20, 20250429,740,752,765,733,650770,486244001,00,0.00,N,5,-12, 20250428,752,799,799,752,833098,640625731,00,0.00,N,5,-39, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index c564738d468c..0d51ae63edf8 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 +20250502,1190,1190,1398,1190,1107,1317538,00,0.00,N,4,-210, 20250430,1400,1438,1438,1400,5,7038,00,0.00,N,5,-38, 20250429,1438,1438,1438,1438,1,1438,00,0.00,N,3,0, 20250428,1438,1438,1438,1438,10,14380,00,0.00,N,2,186, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 84bd3c9e90b5..0fc2d8d7a4d4 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 +20250502,1649,1690,1715,1640,158362,264269707,00,0.00,N,5,-41, 20250430,1690,1872,2095,1674,1746109,3304328176,00,0.00,N,5,-70, 20250429,1760,1748,1760,1720,119201,209312934,00,0.00,N,2,29, 20250428,1731,1732,1746,1700,49632,85675482,00,0.00,N,2,11, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 969c4c7140c7..0cbd81d41333 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 +20250502,7250,7220,7390,6950,594077,4275548740,00,0.00,N,5,-300, 20250430,7550,7680,7870,7400,609239,4636211220,00,0.00,N,5,-130, 20250429,7680,7650,8080,7380,1371169,10517839405,00,0.00,N,2,20, 20250428,7660,8010,8180,7620,977171,7685614580,00,0.00,N,5,-300, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 0dd27d69ded8..0d2045b7fd8d 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 +20250502,9400,8810,9660,8630,3629764,33904873200,00,0.00,N,2,230, 20250430,9170,9530,9740,8900,3606176,33716879820,00,0.00,N,2,20, 20250429,9150,10420,10600,8910,3911958,38409222325,00,0.00,N,5,-1310, 20250428,10460,9300,11150,9240,13787237,141749323940,00,0.00,N,2,1880, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index 7e10b65eaaea..3ecfa08acecb 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 +20250502,11860,11960,12380,11570,475183,5710846765,00,0.00,N,5,-90, 20250430,11950,12310,12380,11790,523896,6269177855,00,0.00,N,5,-320, 20250429,12270,12390,12710,12160,722875,9032602300,00,0.00,N,5,-30, 20250428,12300,13160,13290,12290,846691,10784972410,00,0.00,N,5,-740, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 038d0553ec0a..23b4e4a036a5 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 +20250502,12830,12570,12940,12500,35443,452698670,00,0.00,N,2,230, 20250430,12600,13130,13200,12590,77849,993921350,00,0.00,N,5,-530, 20250429,13130,13200,13350,12820,61930,817211335,00,0.00,N,2,30, 20250428,13100,13540,13690,13040,106910,1416703475,00,0.00,N,5,-430, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 8d4ef9856112..dd524b2ea21f 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 +20250502,6540,6610,6720,6460,464154,3050088880,00,0.00,N,5,-150, 20250430,6690,7060,7190,6570,1159638,7886062450,00,0.00,N,5,-400, 20250429,7090,6780,7170,6600,1542931,10759876075,00,0.00,N,2,440, 20250428,6650,6650,6770,6530,562585,3734979335,00,0.00,N,5,-50, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 961d1191e2e2..2882fbc0595d 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 +20250502,5000,4985,5030,4970,204499,1023147933,00,0.00,N,2,40, 20250430,4960,4925,4975,4915,220411,1091497566,00,0.00,N,2,35, 20250429,4925,4890,4925,4870,209350,1025264383,00,0.00,N,2,35, 20250428,4890,4865,4930,4840,223230,1090296403,00,0.00,N,2,45, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 77c30a3dfd15..f6c211539d22 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 +20250502,6910,6970,7010,6860,58387,404267560,00,0.00,N,5,-140, 20250430,7050,7230,7240,6970,67721,477717665,00,0.00,N,5,-100, 20250429,7150,7330,7330,7040,45729,326619890,00,0.00,N,5,-50, 20250428,7200,7480,7780,7080,284348,2128624215,00,0.00,N,5,-20, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index b4dff1fe18f9..577bb07769b4 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 +20250502,2230,2245,2255,2195,46102,102117535,00,0.00,N,3,0, 20250430,2230,2250,2250,2210,57787,128711009,00,0.00,N,5,-20, 20250429,2250,2240,2270,2205,48154,108641492,00,0.00,N,2,10, 20250428,2240,2250,2285,2240,72981,165168321,00,0.00,N,5,-25, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index b5006db216c7..5415d55052ff 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 +20250502,7320,7350,7480,7290,19138,141487830,00,0.00,N,5,-60, 20250430,7380,7500,7620,7350,27894,207090815,00,0.00,N,5,-160, 20250429,7540,7600,7640,7450,24125,182273660,00,0.00,N,5,-60, 20250428,7600,7680,7720,7570,26579,202508110,00,0.00,N,5,-70, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 0d3cfffc2f24..091eeecd6556 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 +20250502,2770,2755,2770,2710,37696,103855605,00,0.00,N,2,20, 20250430,2750,2760,2760,2725,27842,76408709,00,0.00,N,2,10, 20250429,2740,2735,2745,2725,16980,46450468,00,0.00,N,2,10, 20250428,2730,2730,2745,2705,23909,65230872,00,0.00,N,2,5, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index d792efab45ba..64c6a1e79cb2 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 +20250502,15530,14860,15790,14710,102461,1591339780,00,0.00,N,2,410, 20250430,15120,15410,15620,15100,88063,1345256665,00,0.00,N,5,-280, 20250429,15400,15480,15690,15250,108577,1672496335,00,0.00,N,5,-80, 20250428,15480,16210,16350,15400,197266,3111629725,00,0.00,N,5,-810, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 4c1b8521e9b8..6472009fa8db 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 +20250502,3230,3345,3400,3210,323713,1055097716,00,0.00,N,5,-170, 20250430,3400,3470,3635,3320,1043371,3651002267,00,0.00,N,2,50, 20250429,3350,3335,3560,3290,595457,2044683666,00,0.00,N,2,15, 20250428,3335,3605,3605,3300,579361,1980258727,00,0.00,N,5,-295, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index ed787aab2c35..6e24e3ed8b9b 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 +20250502,41300,41300,42400,41000,30764,1284504250,00,0.00,N,2,150, 20250430,41150,42100,42350,40700,40528,1670594450,00,0.00,N,5,-1200, 20250429,42350,41550,42600,41500,35731,1507127200,00,0.00,N,2,950, 20250428,41400,42500,42500,41050,43611,1810874800,00,0.00,N,5,-1100, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index b8731d3d235e..f99791e4d1e9 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 +20250502,3630,3595,3635,3585,121563,439666135,00,0.00,N,2,35, 20250430,3595,3585,3600,3575,57459,205875895,00,0.00,N,2,10, 20250429,3585,3580,3595,3575,31777,113866081,00,0.00,N,2,10, 20250428,3575,3550,3600,3540,59557,212779015,00,0.00,N,3,0, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index c206257c1345..129c09767b76 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 +20250502,24800,25500,25500,24500,77735,1924620700,00,0.00,N,5,-1250, 20250430,26050,27500,27500,25800,66518,1766854500,00,0.00,N,5,-450, 20250429,26500,25750,27050,24750,84311,2196820675,00,0.00,N,2,1300, 20250428,25200,26200,26350,25150,51890,1324316775,00,0.00,N,5,-1000, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index e29e5d716b9d..0716328775ab 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 +20250502,91300,88200,91600,87600,279016,25127095800,00,0.00,N,2,2400, 20250430,88900,86000,88900,85000,270802,23606774050,00,0.00,N,2,1700, 20250429,87200,87000,88300,86100,181425,15853433650,00,0.00,N,2,500, 20250428,86700,88200,89000,86200,269661,23488666800,00,0.00,N,5,-3000, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index f5e35657403e..8b8aa58bde30 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 -20250430,5000,4900,5000,4800,42,204000,00,0.00,N,3,0, +20250502,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, +20250430,5000,4900,5000,4800,42,204000,00,0.00,Y,3,0, 20250429,5000,5000,5000,5000,100,500000,00,0.00,N,2,100, 20250428,4900,4900,4900,4900,0,0,00,0.00,N,3,0, 20250425,4900,4900,4900,4900,0,0,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 8bd9e0eff926..0b9a1b43dcd5 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 +20250502,13220,13100,13420,13100,11729,155364510,00,0.00,N,5,-10, 20250430,13230,13820,13830,13230,22705,304075470,00,0.00,N,5,-520, 20250429,13750,13740,13840,13500,23661,324640110,00,0.00,N,2,50, 20250428,13700,13950,14000,13700,26319,362414550,00,0.00,N,5,-280, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 5a153b175ae4..53284cd229db 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,7590,7570,7590,7570,362,2747340,00,0.00,N,3,0, 20250430,7590,7590,7590,7590,1,7590,00,0.00,N,3,0, 20250429,7590,7590,7590,7590,0,0,00,0.00,N,3,-190, 20250428,7780,7400,7780,7400,11,81780,00,0.00,N,2,180, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 647e245acb25..127b074e11fc 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 +20250502,1523,1500,1564,1470,1135222,1724855005,00,0.00,N,5,-28, 20250430,1551,1546,1587,1500,2524524,3893421763,00,0.00,N,5,-4, 20250429,1555,1603,1630,1535,2193697,3427420798,00,0.00,N,5,-45, 20250428,1600,1769,1779,1600,3973156,6604187893,00,0.00,N,5,-171, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 1894a481ae17..722ea4cbb374 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 +20250502,14480,14880,14880,14480,1513,21993125,00,0.00,N,3,0, 20250430,14480,14530,14600,14390,2082,30195930,00,0.00,N,5,-30, 20250429,14510,14470,14780,14320,2911,42589485,00,0.00,N,2,40, 20250428,14470,14470,14660,14400,828,11989175,00,0.00,N,3,0, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 526a316f6ad6..459856b85c97 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 +20250502,22450,22600,22800,22350,187502,4235196700,00,0.00,N,3,0, 20250430,22450,22750,22800,22250,338305,7590302825,00,0.00,N,5,-300, 20250429,22750,22400,22950,22300,360285,8173194925,00,0.00,N,2,500, 20250428,22250,22900,23000,22150,976245,21811620625,00,0.00,N,5,-1800, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 4052290e808d..6af652358fdb 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 +20250502,3525,3505,3545,3485,52958,186298879,00,0.00,N,2,30, 20250430,3495,3470,3510,3445,34057,118835660,00,0.00,N,2,25, 20250429,3470,3435,3470,3285,45850,157617017,00,0.00,N,2,30, 20250428,3440,3400,3440,3360,66265,225331711,00,0.00,N,2,35, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index a07469262be3..70d55e921521 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 -20250430,737,737,737,737,0,0,00,0.00,Y,3,0, +20250502,737,737,737,737,0,0,00,0.00,Y,3,0, +20250430,737,737,737,737,0,0,00,0.00,Y,0,0, 20250429,737,737,737,737,0,0,00,0.00,Y,0,0, 20250428,737,737,737,737,0,0,00,0.00,N,0,0, 20250425,737,737,737,737,0,0,00,0.00,N,0,0, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 9fa3f601b441..c800fbfeb634 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 +20250502,12230,12130,12250,12000,11144,135362545,00,0.00,N,2,180, 20250430,12050,12160,12290,12020,16547,200764680,00,0.00,N,5,-110, 20250429,12160,12400,13200,12060,66148,821570135,00,0.00,N,5,-190, 20250428,12350,12490,12540,12300,10731,132810515,00,0.00,N,5,-140, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index c3406d4631a1..d311a4ad1794 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 +20250502,2405,2390,2420,2390,808,1939285,00,0.00,N,2,15, 20250430,2390,2440,2460,2390,5133,12441415,00,0.00,N,5,-50, 20250429,2440,2430,2460,2430,3322,8094094,00,0.00,N,2,10, 20250428,2430,2455,2565,2425,9878,24507375,00,0.00,N,5,-25, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 26f5ef21d2b9..11fab177fe55 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 +20250502,13290,13690,13690,13290,7612,101940885,00,0.00,N,5,-300, 20250430,13590,13500,13690,13410,15798,214451465,00,0.00,N,2,180, 20250429,13410,13160,13500,13160,6122,81715080,00,0.00,N,2,300, 20250428,13110,13360,13360,13110,5154,67841080,00,0.00,N,5,-90, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index dd5cb2dd68f3..bb05b52d598f 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 +20250502,11280,11060,11990,10600,1414995,16281185515,00,0.00,N,5,-180, 20250430,11460,11030,11540,10500,2108193,23386745080,00,0.00,N,2,360, 20250429,11100,10050,11780,10020,4283169,47803206200,00,0.00,N,2,1090, 20250428,10010,11040,11040,9800,648590,6660124870,00,0.00,N,5,-950, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 63d7849dd9a8..4842a8ab2c79 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 +20250502,3460,3530,3595,3390,860774,3025426064,00,0.00,N,5,-95, 20250430,3555,3470,3975,3450,9872041,37393897518,00,0.00,N,2,85, 20250429,3470,3530,3580,3470,356864,1254484111,00,0.00,N,5,-60, 20250428,3530,3570,3715,3505,998673,3621588855,00,0.00,N,5,-45, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index e1673398e1c2..836109384eac 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 +20250502,2225,2185,2260,2170,107765,239345235,00,0.00,N,2,50, 20250430,2175,2170,2175,2150,16371,35482000,00,0.00,N,2,10, 20250429,2165,2155,2165,2145,23446,50536850,00,0.00,N,2,10, 20250428,2155,2125,2160,2125,26773,57459225,00,0.00,N,2,10, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 148520bc8325..fc0c42a20f04 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 +20250502,8270,8300,8700,8150,667340,5616057010,00,0.00,N,5,-130, 20250430,8400,8570,8600,8200,611415,5112371360,00,0.00,N,5,-370, 20250429,8770,9220,9380,8500,2177685,19304552315,00,0.00,N,5,-540, 20250428,9310,8950,9940,8750,11270857,106402478020,00,0.00,N,2,1170, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index e2f7eb888b29..81c17311c600 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 +20250502,3200,3150,3215,3140,14669,46703675,00,0.00,N,2,50, 20250430,3150,3285,3285,3145,28107,89319566,00,0.00,N,5,-100, 20250429,3250,3290,3290,3175,20448,66383300,00,0.00,N,2,45, 20250428,3205,3375,3445,3140,31168,102354000,00,0.00,N,5,-140, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 6f3d0f832755..272f82a74006 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 -20250430,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250502,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250430,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250429,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250428,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250425,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index d1b0ae3faa3d..b663911eb7af 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 +20250502,1105,1445,1445,1105,911,1102883,00,0.00,N,4,-195, 20250430,1300,1414,1414,1194,5,6296,00,0.00,N,5,-104, 20250429,1404,1428,1428,1182,40,55991,00,0.00,N,2,14, 20250428,1390,1390,1390,1390,1,1390,00,0.00,N,2,140, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index dd7690188f3d..1958d0446648 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 +20250502,8610,8760,8870,8600,141887,1230196875,00,0.00,N,5,-140, 20250430,8750,8900,9320,8690,334413,3002456275,00,0.00,N,5,-140, 20250429,8890,8950,9070,8650,232490,2066230770,00,0.00,N,2,20, 20250428,8870,9560,9650,8860,575066,5343948970,00,0.00,N,5,-820, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 39a376f6d233..48c3f9a08461 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 +20250502,1361,1341,1441,1321,91399,125537656,00,0.00,N,2,20, 20250430,1341,1382,1382,1341,53692,72726433,00,0.00,N,5,-25, 20250429,1366,1331,1380,1321,62280,84485251,00,0.00,N,2,35, 20250428,1331,1349,1376,1320,18520,24712951,00,0.00,N,5,-18, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 5e891f00834d..91079260580e 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 +20250502,13460,13580,13660,13240,69456,930637430,00,0.00,N,5,-140, 20250430,13600,14160,14290,13140,188870,2582194250,00,0.00,N,5,-550, 20250429,14150,15190,15360,14080,172291,2518937655,00,0.00,N,5,-1040, 20250428,15190,15470,15470,14810,118750,1785466710,00,0.00,N,5,-60, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 73cfe3d8ef21..c3be29e288d8 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 +20250502,8320,8390,8400,8250,2302,19164290,00,0.00,N,5,-70, 20250430,8390,8540,8580,8360,6433,54247230,00,0.00,N,5,-150, 20250429,8540,8480,8590,8430,3318,28303540,00,0.00,N,2,60, 20250428,8480,8420,8550,8410,9445,79987430,00,0.00,N,3,0, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 84ec8d9d6877..17dc97c47852 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 +20250502,7700,7650,7700,7580,40245,308453560,00,0.00,N,2,60, 20250430,7640,7620,7670,7530,69863,531663825,00,0.00,N,2,70, 20250429,7570,7580,7600,7510,26982,203955290,00,0.00,N,2,10, 20250428,7560,7580,7580,7520,19355,146137920,00,0.00,N,2,40, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 429427c07a57..382258ef6339 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 +20250502,32400,31700,32400,31450,19794,634574600,00,0.00,N,2,200, 20250430,32200,33400,33400,31950,22826,737937200,00,0.00,N,5,-850, 20250429,33050,34250,34250,31500,29892,990333450,00,0.00,N,5,-350, 20250428,33400,34150,34150,33100,39646,1333224600,00,0.00,N,5,-600, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 91d6c26989cb..15fc894e3f11 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 +20250502,6270,6240,6340,6220,14396,90272505,00,0.00,N,2,80, 20250430,6190,6360,6380,6190,26940,168982255,00,0.00,N,5,-160, 20250429,6350,6330,6440,6260,22270,140872850,00,0.00,N,2,30, 20250428,6320,6490,6520,6320,22500,143483170,00,0.00,N,5,-80, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index a89f0c1803c4..9cd5fd6b05a5 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 +20250502,2820,2850,2955,2805,755835,2165774624,00,0.00,N,5,-130, 20250430,2950,2780,3335,2780,14472958,44869621337,00,0.00,N,2,180, 20250429,2770,2695,2845,2670,508305,1401384125,00,0.00,N,2,35, 20250428,2735,2740,2955,2680,2263312,6400690909,00,0.00,N,5,-5, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 2373cec0ae36..ac4f5c549e5a 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 +20250502,11280,11150,11280,10920,135477,1513146520,00,0.00,N,2,130, 20250430,11150,11340,11480,11020,246655,2754408260,00,0.00,N,5,-150, 20250429,11300,11000,11370,11000,236846,2656970865,00,0.00,N,2,360, 20250428,10940,11190,11360,10910,242411,2686297050,00,0.00,N,5,-140, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index f5017d0eb880..06ea77be2460 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 +20250502,5090,5000,5100,5000,33142,168353920,00,0.00,N,2,90, 20250430,5000,5010,5070,5000,25133,126366640,00,0.00,N,5,-50, 20250429,5050,5020,5050,5005,25320,127262055,00,0.00,N,2,30, 20250428,5020,4995,5030,4990,25973,130109865,00,0.00,N,2,25, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index cf3459055165..ef861dea76ec 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 +20250502,3400,3385,3445,3365,41954,142783670,00,0.00,N,2,10, 20250430,3390,3445,3500,3390,62433,213593015,00,0.00,N,5,-70, 20250429,3460,3495,3510,3410,71034,244275808,00,0.00,N,5,-15, 20250428,3475,3490,3535,3470,129751,453373277,00,0.00,N,5,-40, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index c28eb9a4878b..ab61c7440c66 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 +20250502,9130,9020,9130,8960,13780,124551940,00,0.00,N,2,90, 20250430,9040,8990,9120,8950,14255,128516360,00,0.00,N,5,-40, 20250429,9080,9120,9120,8860,16079,145109390,00,0.00,N,2,10, 20250428,9070,9110,9140,9000,19603,177692850,00,0.00,N,2,40, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 73d23cc3ce5f..a5b68e14c1f0 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 +20250502,7230,7170,7340,7140,24880,180249005,00,0.00,N,2,70, 20250430,7160,7600,7650,7150,22848,166478255,00,0.00,N,5,-360, 20250429,7520,7510,7650,7480,13071,98394690,00,0.00,N,2,10, 20250428,7510,7670,7790,7510,16698,126950630,00,0.00,N,5,-160, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 7a13096ffc50..c13df9d3cb5f 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 +20250502,9790,10000,10000,9700,9573,93913050,00,0.00,N,5,-300, 20250430,10090,10190,10190,9810,11592,115381055,00,0.00,N,5,-90, 20250429,10180,10120,10370,10040,7645,78083960,00,0.00,N,2,60, 20250428,10120,10280,10480,9980,19419,197213220,00,0.00,N,5,-220, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 6d35246507d6..81d971d31670 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 +20250502,11450,11500,11660,11330,11276,128729630,00,0.00,N,5,-50, 20250430,11500,11610,11740,11400,11337,130642500,00,0.00,N,5,-190, 20250429,11690,11540,11740,11540,10605,123620240,00,0.00,N,2,150, 20250428,11540,11740,11940,11540,14970,174912420,00,0.00,N,5,-230, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 063559359512..6434702b778d 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 -20250430,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250502,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250430,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250429,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250428,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250425,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index b8b80a0b832b..97b51af0178b 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 +20250502,2745,2810,2850,2745,38605,107396060,00,0.00,N,5,-65, 20250430,2810,2895,2940,2810,29761,84895547,00,0.00,N,5,-70, 20250429,2880,2790,2920,2785,50423,144014775,00,0.00,N,2,90, 20250428,2790,2835,2920,2790,67645,193990507,00,0.00,N,5,-40, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 2342b4dabfcc..1900b9633025 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 +20250502,12550,12750,12890,12420,16890,213280540,00,0.00,N,5,-200, 20250430,12750,12360,12900,12280,51073,648355455,00,0.00,N,2,470, 20250429,12280,12190,12400,12190,22830,281277000,00,0.00,N,5,-20, 20250428,12300,12470,12600,12260,15355,189640590,00,0.00,N,5,-200, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 6782d29bbe18..313bfa107cc8 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 +20250502,9170,9190,9330,8750,59064,543870770,00,0.00,N,5,-160, 20250430,9330,9600,9640,9320,112086,1054079090,00,0.00,N,5,-360, 20250429,9690,9780,9860,9440,78330,756941600,00,0.00,N,5,-10, 20250428,9700,9910,10070,9690,97219,959771000,00,0.00,N,5,-40, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 7468ffb5acf3..63ab8f43d894 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 +20250502,3175,3165,3235,3140,32150,102021610,00,0.00,N,5,-40, 20250430,3215,3270,3275,3215,28401,91717555,00,0.00,N,5,-95, 20250429,3310,3210,3325,3140,38482,125180398,00,0.00,N,2,85, 20250428,3225,3340,3410,3220,49583,162705780,00,0.00,N,5,-115, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 7158e9364e32..1ad342cd8613 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 +20250502,1650,1664,1685,1649,80255,133043841,00,0.00,N,5,-13, 20250430,1663,1693,1705,1662,212347,356360734,00,0.00,N,5,-38, 20250429,1701,1688,1719,1680,109979,186283063,00,0.00,N,2,13, 20250428,1688,1714,1750,1688,234177,400998559,00,0.00,N,5,-24, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index a679b89b4b52..512c5d455150 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 +20250502,7810,7810,7990,7810,6109,48112770,00,0.00,N,2,10, 20250430,7800,7980,8140,7740,41583,325804460,00,0.00,N,5,-180, 20250429,7980,7970,8200,7900,10140,80963420,00,0.00,N,3,0, 20250428,7980,8130,8200,7980,12693,102249360,00,0.00,N,5,-140, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index fbb286a3440e..2ce0a466f27f 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 +20250502,7120,7220,7270,7060,41421,296781440,00,0.00,N,5,-100, 20250430,7220,7400,7480,7130,46162,332444470,00,0.00,N,5,-180, 20250429,7400,7400,7560,7280,38563,285490100,00,0.00,N,3,0, 20250428,7400,7500,7560,7340,41632,309786590,00,0.00,N,5,-100, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index b54c6092e300..37c0068a42e4 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 +20250502,38350,38950,38950,37900,102515,3933891550,00,0.00,N,5,-400, 20250430,38750,38000,38950,37400,139932,5366380975,00,0.00,N,2,950, 20250429,37800,37550,38850,37350,115738,4397821250,00,0.00,N,2,350, 20250428,37450,37500,38200,36650,102099,3825414750,00,0.00,N,5,-150, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index d6b7475ca09a..6f1ac41c513d 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 +20250502,1830,1880,1880,1830,82634,153099030,00,0.00,N,5,-31, 20250430,1861,1858,1923,1825,159732,297538401,00,0.00,N,2,3, 20250429,1858,1790,1868,1784,214928,392422160,00,0.00,N,2,68, 20250428,1790,1825,1825,1770,235675,420994180,00,0.00,N,5,-35, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 58089f1cc418..a7b718f93b83 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 +20250502,12010,11730,12170,11300,86102,1019235840,00,0.00,N,2,280, 20250430,11730,11340,12140,11000,189608,2231468420,00,0.00,N,2,600, 20250429,11130,10630,11190,10510,36696,402749170,00,0.00,N,2,500, 20250428,10630,10770,11170,10500,34050,368611630,00,0.00,N,5,-270, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 9fd596f61083..ce483b605c29 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 +20250502,26750,25500,26850,25250,36147,956678200,00,0.00,N,2,1550, 20250430,25200,26050,26300,25050,22559,574459550,00,0.00,N,5,-1100, 20250429,26300,25600,26450,25600,14817,387392500,00,0.00,N,2,350, 20250428,25950,26350,26400,25550,11773,304411375,00,0.00,N,5,-400, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 1e409952c677..5ef19cc86d81 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 +20250502,980,975,997,943,336666,321709735,00,0.00,N,2,5, 20250430,975,993,1018,954,412865,402219883,00,0.00,N,5,-32, 20250429,1007,1039,1056,993,569273,574325617,00,0.00,N,5,-32, 20250428,1039,1026,1132,999,1848128,1957312688,00,0.00,N,2,36, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 8a44cb7c844c..57c19da179f6 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 +20250502,9650,9630,9830,9610,44044,428018795,00,0.00,N,2,40, 20250430,9610,9880,9940,9510,61276,590548025,00,0.00,N,5,-270, 20250429,9880,10050,10120,9650,57881,572655480,00,0.00,N,5,-30, 20250428,9910,10360,10390,9860,177261,1792162540,00,0.00,N,2,60, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 8db047651d9f..9d7502083897 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 +20250502,8600,7570,9000,7450,1371026,11608106840,00,0.00,N,2,1180, 20250430,7420,7900,8020,7280,256680,1928131375,00,0.00,N,5,-730, 20250429,8150,8390,9200,8030,492479,4158879785,00,0.00,N,5,-150, 20250428,8300,9500,9990,7980,2132324,19419117655,00,0.00,N,5,-430, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 150195032b38..ea1f0998acda 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 +20250502,6590,6530,6620,6430,39051,255771240,00,0.00,N,2,110, 20250430,6480,6670,6730,6470,70916,464482555,00,0.00,N,5,-230, 20250429,6710,6570,6780,6560,53631,359193495,00,0.00,N,2,150, 20250428,6560,6790,6800,6560,90938,605104685,00,0.00,N,5,-240, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 2dec1040a189..d6a1ba63110d 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 +20250502,16800,16510,17450,16510,17034,289116640,00,0.00,N,2,290, 20250430,16510,17090,17120,16250,32120,530614320,00,0.00,N,5,-430, 20250429,16940,17050,17290,16800,16366,277640800,00,0.00,N,5,-80, 20250428,17020,17700,17930,16750,35366,609653985,00,0.00,N,5,-680, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index a60a23a483c7..b60438f8b4d8 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 +20250502,5680,5440,5710,5150,157775,851633405,00,0.00,N,2,200, 20250430,5480,5440,5800,5250,122520,673357310,00,0.00,N,2,40, 20250429,5440,5760,5890,5290,184635,1012584505,00,0.00,N,5,-330, 20250428,5770,6020,6020,5530,153476,877078110,00,0.00,N,5,-300, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 681a5979c969..c993ac9d1d33 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 -20250430,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250502,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250430,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250429,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250428,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250425,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 6c5b2012c21a..1d39d92fb667 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 +20250502,6140,6710,7040,6050,3511341,23129024460,00,0.00,N,5,-420, 20250430,6560,6610,6830,6400,1966195,12935142105,00,0.00,N,5,-340, 20250429,6900,7530,7680,6610,11943460,84807533720,00,0.00,N,2,10, 20250428,6890,5780,6890,5780,14210308,94290790350,00,0.00,N,1,1590, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 6fd6a54905a6..1e86b5946bdd 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 +20250502,4450,4510,4640,4420,63584,287108915,00,0.00,N,2,20, 20250430,4430,4435,4520,4405,128260,569701540,00,0.00,N,5,-75, 20250429,4505,4380,5260,4335,1940041,9445245207,00,0.00,N,2,125, 20250428,4380,4470,4565,4375,44940,199366889,00,0.00,N,5,-130, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index eb671a3ace91..d8a28db1f796 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 +20250502,4000,3950,4000,3920,85651,340017733,00,0.00,N,2,60, 20250430,3940,3970,3970,3930,44791,177438047,00,0.00,N,5,-20, 20250429,3960,3950,3970,3925,46745,184726544,00,0.00,N,2,10, 20250428,3950,3900,3950,3870,57704,226306543,00,0.00,N,2,40, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 76bf5351e4fc..5d4f0914a609 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 +20250502,5960,6090,6090,5950,169248,1017981095,00,0.00,N,5,-120, 20250430,6080,6080,6400,6040,700556,4366271195,00,0.00,N,2,20, 20250429,6060,5950,6100,5900,147886,887819810,00,0.00,N,2,130, 20250428,5930,6020,6210,5920,250538,1516373600,00,0.00,N,5,-80, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index c7b2156daa19..a7badbf06ce2 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 +20250502,10650,10570,10650,10500,6722,70882730,00,0.00,N,2,80, 20250430,10570,10880,10900,10550,13103,139567960,00,0.00,N,5,-230, 20250429,10800,10780,10810,10700,5092,54759560,00,0.00,N,5,-30, 20250428,10830,10900,11000,10680,13909,150739610,00,0.00,N,2,10, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index a729c2c24c29..5417824ea045 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 +20250502,15350,15430,15870,15100,209148,3243409235,00,0.00,N,2,10, 20250430,15340,15940,16080,15260,260657,4082139850,00,0.00,N,5,-400, 20250429,15740,15770,16080,15350,356817,5582912450,00,0.00,N,5,-90, 20250428,15830,15140,16650,14910,1162943,18448590340,00,0.00,N,2,340, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 7e68cd5f4505..4186af67c361 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 +20250502,4105,4145,4150,4055,20886,85673555,00,0.00,N,5,-10, 20250430,4115,4120,4170,4045,56720,232045360,00,0.00,N,5,-10, 20250429,4125,4155,4245,4075,84445,351682180,00,0.00,N,5,-30, 20250428,4155,4065,4180,4065,30010,123741510,00,0.00,N,2,55, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 17944a030697..d3ffb5b06932 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 +20250502,6100,5880,6180,5880,117,700050,00,0.00,N,2,200, 20250430,5900,6190,6190,5900,49,291280,00,0.00,N,5,-290, 20250429,6190,6200,6390,5870,512,3031560,00,0.00,N,2,320, 20250428,5870,6200,6390,5870,748,4425630,00,0.00,N,5,-270, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 466ab496be72..496c923484c0 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 +20250502,4750,4910,5390,4700,4861395,24830365421,00,0.00,N,5,-60, 20250430,4810,4995,5100,4810,1109099,5456378055,00,0.00,N,5,-390, 20250429,5200,5510,5570,4955,3416381,17589438984,00,0.00,N,5,-300, 20250428,5500,4750,5610,4705,17100818,90919598798,00,0.00,N,2,1180, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index c8a9498e679d..840e38cd57a8 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 +20250502,2130,2130,2135,2130,92077,196136940,00,0.00,N,3,0, 20250430,2130,2125,2130,2125,452995,963997520,00,0.00,N,2,5, 20250429,2125,2125,2125,2125,0,0,00,0.00,N,0,0, 20250428,2125,2120,2130,2120,52422,111372480,00,0.00,N,2,5, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 4128d300d4a2..eba336c02dd8 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 +20250502,20600,19900,21300,19410,775314,15833170790,00,0.00,N,5,-350, 20250430,20950,22700,23700,19540,3071149,66888739715,00,0.00,N,5,-150, 20250429,21100,16720,21100,16260,2391161,44779822540,00,0.00,N,1,4860, 20250428,16240,18550,18980,15710,396300,6686573730,00,0.00,N,5,-2900, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 5535ca6acedb..a5c37343aace 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 +20250502,10680,10680,10700,10680,20631,220437325,00,0.00,N,3,0, 20250430,10680,10660,10680,10660,22056,235291310,00,0.00,N,2,20, 20250429,10660,10630,10670,10630,40234,428831470,00,0.00,N,2,20, 20250428,10640,10630,10650,10630,62965,669882275,00,0.00,N,2,10, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 8b2ebffbde8f..6353909f10c0 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,2135,2127,2135,2127,90392,192468627,00,0.00,N,2,10, +20250502,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250430,2135,2127,2135,2127,90392,192468627,00,0.00,Y,2,10, 20250429,2125,2125,2130,2125,17686,37620395,00,0.00,N,5,-5, 20250428,2130,2125,2130,2125,4257,9046130,00,0.00,N,2,10, 20250425,2120,2120,2125,2120,34014,72218695,00,0.00,N,3,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 0fee29ef2570..27f35a1b8644 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 +20250502,13190,12980,13210,12600,284329,3705215085,00,0.00,N,2,280, 20250430,12910,13640,13730,12850,415909,5489505335,00,0.00,N,5,-600, 20250429,13510,13390,13700,13090,396789,5329471595,00,0.00,N,2,180, 20250428,13330,13700,13880,13290,533178,7231876505,00,0.00,N,5,-300, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 6a9eb42912a3..0f844b37b1de 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 +20250502,2140,2135,2140,2135,29730,63554744,00,0.00,N,2,5, 20250430,2135,2135,2135,2130,32755,69882876,00,0.00,N,2,5, 20250429,2130,2130,2132,2130,17384,37027928,00,0.00,N,5,-5, 20250428,2135,2135,2135,2130,7849,16753230,00,0.00,N,2,5, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 0ce27bf0e70e..6474f9b9454c 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 +20250502,2135,2132,2140,2132,30745,65653583,00,0.00,N,3,0, 20250430,2135,2132,2137,2132,42915,91629025,00,0.00,N,3,0, 20250429,2135,2130,2135,2130,17092,36405970,00,0.00,N,3,0, 20250428,2135,2130,2135,2125,126360,268936700,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index a3693ded246a..352af9401cc0 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 +20250502,5350,5500,5580,4990,1616016,8518076815,00,0.00,N,5,-730, 20250430,6080,5060,6470,5030,10158023,61728911655,00,0.00,N,2,1100, 20250429,4980,5220,5680,4810,1937374,10013889135,00,0.00,N,5,-390, 20250428,5370,4375,5820,4250,6577146,33607074293,00,0.00,N,2,890, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 6e32bd06969e..763a6d156112 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 +20250502,18880,18740,19090,18580,173101,3272086450,00,0.00,N,2,490, 20250430,18390,18880,19050,18370,149492,2797015705,00,0.00,N,5,-190, 20250429,18580,18160,18580,18000,115345,2120802110,00,0.00,N,2,490, 20250428,18090,18320,18380,18090,50281,914183060,00,0.00,N,5,-210, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 42dfd669ab17..aa3c88df6113 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 +20250502,10670,10650,10680,10650,4020,42890780,00,0.00,N,2,10, 20250430,10660,10650,10670,10640,13957,148878010,00,0.00,N,5,-10, 20250429,10670,10630,10670,10630,36162,385124740,00,0.00,N,2,40, 20250428,10630,10620,10630,10600,61350,651628310,00,0.00,N,2,10, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index a41507c73a8e..92d410b9d756 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 +20250502,2135,2135,2140,2135,25456,54426210,00,0.00,N,5,-5, 20250430,2140,2130,2140,2125,17964,38312520,00,0.00,N,2,5, 20250429,2135,2130,2135,2130,50104,106873665,00,0.00,N,2,5, 20250428,2130,2125,2135,2120,50337,106814630,00,0.00,N,5,-5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 121e908d665b..0ffba678cca4 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 +20250502,17550,16700,17930,16500,2516144,43661507060,00,0.00,N,2,500, 20250430,17050,17410,17480,16000,1368360,23216720555,00,0.00,N,2,230, 20250429,16820,15760,18430,15700,8958297,156169381935,00,0.00,N,2,1650, 20250428,15170,15660,16090,15170,1276143,20051781365,00,0.00,N,5,-330, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 18cca3d69003..48eaaf1162d9 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 +20250502,2125,2125,2130,2125,22262,47307911,00,0.00,N,3,0, 20250430,2125,2125,2130,2120,42439,90105728,00,0.00,N,2,5, 20250429,2120,2120,2125,2115,59451,126112760,00,0.00,N,5,-5, 20250428,2125,2125,2125,2120,14974,31782125,00,0.00,N,2,5, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 8aaf13f77228..c3454b9133d4 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 +20250502,10780,10710,10940,10670,55689,601085890,00,0.00,N,2,170, 20250430,10610,10920,11030,10550,67969,729560755,00,0.00,N,5,-140, 20250429,10750,10940,11010,10670,57139,615458285,00,0.00,N,5,-190, 20250428,10940,11100,11120,10840,76062,834575985,00,0.00,N,5,-70, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 286cacde4543..7eebae89a695 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 +20250502,2015,2010,2020,1969,75289,150548427,00,0.00,N,2,5, 20250430,2010,2010,2025,1992,61655,123549106,00,0.00,N,3,0, 20250429,2010,1995,2015,1995,62171,124566725,00,0.00,N,2,15, 20250428,1995,2060,2060,1995,91482,183926271,00,0.00,N,5,-55, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index be8ede9de112..86de9d80a709 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 +20250502,7570,7960,7960,7520,235020,1800120860,00,0.00,N,5,-340, 20250430,7910,7960,8070,7750,182598,1443022855,00,0.00,N,5,-50, 20250429,7960,7770,8340,7690,461232,3709365725,00,0.00,N,2,200, 20250428,7760,8680,8800,7690,548298,4449226810,00,0.00,N,5,-1060, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index be01c756e1cb..3b19e2dd5eb9 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 -20250430,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250502,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250430,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250429,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250428,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250425,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 884e0a7b4747..6877e6509679 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 +20250502,2135,2120,2135,2120,6076,12941420,00,0.00,N,2,5, 20250430,2130,2125,2130,2125,7023,14923890,00,0.00,N,2,5, 20250429,2125,2120,2125,2120,7423,15748860,00,0.00,N,5,-5, 20250428,2130,2130,2130,2130,1,2130,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index ecfdff3b1acf..821035c29fad 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 +20250502,5250,5280,5360,5180,80743,422298700,00,0.00,N,5,-30, 20250430,5280,5400,5410,5230,121347,644706580,00,0.00,N,5,-130, 20250429,5410,5290,5490,5290,143217,769780060,00,0.00,N,2,70, 20250428,5340,5410,5500,5310,120507,648553230,00,0.00,N,5,-60, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 4327da79187a..836b89b9ebc8 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 +20250502,2125,2130,2130,2125,22131,47117480,00,0.00,N,5,-5, 20250430,2130,2125,2130,2122,47010,99901925,00,0.00,N,2,10, 20250429,2120,2125,2125,2120,28058,59509355,00,0.00,N,3,0, 20250428,2120,2120,2130,2120,32010,67946280,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 6c483953f9bc..beb6bfdbde32 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 +20250502,2145,2145,2145,2135,1015,2167150,00,0.00,N,3,0, 20250430,2145,2145,2145,2130,11771,25171430,00,0.00,N,3,0, 20250429,2145,2145,2145,2140,8827,18892310,00,0.00,N,3,0, 20250428,2145,2130,2145,2130,6164,13188400,00,0.00,N,2,5, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 0c9d82c710e6..49eade35a8d1 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 +20250502,2200,2195,2220,2195,6660,14642025,00,0.00,N,2,10, 20250430,2190,2195,2210,2190,16699,36728490,00,0.00,N,3,0, 20250429,2190,2190,2190,2185,3912,8564780,00,0.00,N,2,15, 20250428,2175,2185,2185,2175,3076,6703160,00,0.00,N,5,-15, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 1ca0ff9db926..a0e4a06b390f 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 +20250502,10290,10260,10290,10260,12506,128470770,00,0.00,N,2,20, 20250430,10270,10250,10270,10250,7032,72142850,00,0.00,N,2,20, 20250429,10250,10250,10270,10230,20678,212003180,00,0.00,N,3,0, 20250428,10250,10220,10250,10220,20491,209866240,00,0.00,N,2,20, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 65ddc845f58f..0ceafd9f01de 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 +20250502,153000,152300,153500,151800,102418,15625580900,00,0.00,N,3,0, 20250430,153000,153700,154200,150000,64579,9812325700,00,0.00,N,2,300, 20250429,152700,152900,153900,148000,112148,17005300600,00,0.00,N,5,-500, 20250428,153200,159800,160300,151000,174491,26801638950,00,0.00,N,5,-4900, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 269baa7a77d5..847aec02b3fa 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 +20250502,12670,12980,12990,12200,68966,865541065,00,0.00,N,5,-320, 20250430,12990,13380,13400,12910,47344,619876730,00,0.00,N,5,-280, 20250429,13270,13060,13280,12820,77086,1013923755,00,0.00,N,2,350, 20250428,12920,12730,12920,12360,68519,873000280,00,0.00,N,2,290, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 2762ec23ab59..19b312af4ff9 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 +20250502,6820,7010,7130,6820,75144,523173440,00,0.00,N,5,-70, 20250430,6890,7100,7100,6860,106928,742665740,00,0.00,N,5,-200, 20250429,7090,7160,7260,7080,61849,442509320,00,0.00,N,5,-50, 20250428,7140,7360,7510,7140,109329,802153700,00,0.00,N,5,-100, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index f0bde44a579e..44d8c956975e 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 +20250502,14230,14960,14960,14110,466175,6716793070,00,0.00,N,5,-880, 20250430,15110,14830,15920,14510,2286363,35066477075,00,0.00,N,2,260, 20250429,14850,15770,15840,14770,936959,14150226540,00,0.00,N,5,-1350, 20250428,16200,16040,16750,15800,2871382,46767866150,00,0.00,N,2,500, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index e63973609a0c..052601a4695a 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 +20250502,2020,2020,2025,2015,8107,16377065,00,0.00,N,2,10, 20250430,2010,2020,2020,2010,2377,4780985,00,0.00,N,5,-5, 20250429,2015,2025,2025,2010,2832,5701480,00,0.00,N,3,0, 20250428,2015,2020,2020,2015,2876,5808360,00,0.00,N,5,-5, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 9e2fe9acd190..6eceb8241ae2 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 +20250502,31000,30500,31200,30250,44671,1378133000,00,0.00,N,2,550, 20250430,30450,31550,31550,30200,47932,1470096800,00,0.00,N,5,-750, 20250429,31200,31250,33150,30600,149527,4765550950,00,0.00,N,5,-50, 20250428,31250,32200,32350,31050,75108,2369920025,00,0.00,N,5,-1300, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index ad5a84fb1a2d..8932abcad176 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 +20250502,5690,5670,5760,5620,7256,41111700,00,0.00,N,2,20, 20250430,5670,5740,5770,5640,17184,97691185,00,0.00,N,5,-100, 20250429,5770,5770,5820,5710,15506,89409270,00,0.00,N,2,20, 20250428,5750,5850,5850,5690,37404,216243910,00,0.00,N,5,-90, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index ce9ae11aa7e4..31fcb9185c74 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 +20250502,2125,2115,2125,2115,20294,43011315,00,0.00,N,2,10, 20250430,2115,2110,2115,2110,7083,14975790,00,0.00,N,3,0, 20250429,2115,2115,2115,2110,3298,6967770,00,0.00,N,2,10, 20250428,2105,2110,2115,2105,20572,43476470,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 574dd48e3c97..436b0ca15315 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 +20250502,24200,24200,24550,23600,69536,1678725550,00,0.00,N,3,0, 20250430,24200,25750,25800,23850,224280,5522359925,00,0.00,N,5,-100, 20250429,24300,23450,25050,23350,107339,2615515550,00,0.00,N,2,950, 20250428,23350,24650,24650,23050,136804,3245227800,00,0.00,N,5,-1250, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 9cc9cf4e83de..edc9268de0aa 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 +20250502,2200,2190,2215,2190,7439,16293510,00,0.00,N,2,10, 20250430,2190,2185,2190,2180,2477,5412536,00,0.00,N,3,0, 20250429,2190,2215,2215,2160,7332,16012650,00,0.00,N,2,5, 20250428,2185,2190,2190,2165,3188,6905305,00,0.00,N,5,-5, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 4e9abede6523..ac169b0b7a6b 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 +20250502,4320,4470,4650,4220,427635,1899067258,00,0.00,N,2,50, 20250430,4270,4370,4375,4250,72829,312975875,00,0.00,N,5,-25, 20250429,4295,4460,4495,4210,196364,854633129,00,0.00,N,5,-205, 20250428,4500,4605,4835,4465,324926,1509901902,00,0.00,N,5,-55, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 26be686f070d..78878ecbef37 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 +20250502,2190,2185,2195,2185,8935,19560315,00,0.00,N,2,10, 20250430,2180,2190,2190,2160,62522,135579545,00,0.00,N,5,-10, 20250429,2190,2190,2210,2185,5374,11791840,00,0.00,N,3,0, 20250428,2190,2190,2195,2180,11913,26032105,00,0.00,N,2,10, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index e48aeb62580d..71503217f361 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250502,2550,2360,2555,2355,339758,841393586,00,0.00,N,2,175, 20250430,2375,2300,2435,2265,915902,2132112346,00,0.00,N,2,75, 20250429,2299,2299,2299,2299,0,0,00,0.00,N,0,0, 20250428,2299,2299,2299,2299,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 301ea662d7f8..e8ab6730942e 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 +20250502,10450,10300,10450,10100,241,2438350,00,0.00,N,5,-50, 20250430,10500,10300,11000,10000,680,6959110,00,0.00,N,5,-400, 20250429,10900,10900,10900,10900,1,10900,00,0.00,N,2,790, 20250428,10110,10490,10490,10110,15,152740,00,0.00,N,5,-380, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 122a8642920a..98bdb07103a5 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 +20250502,4430,4240,4755,4230,9976338,45378075961,00,0.00,N,2,145, 20250430,4285,4510,5070,4245,25250234,119172332098,00,0.00,N,2,75, 20250429,4210,4165,4340,4015,2587030,10908993668,00,0.00,N,2,45, 20250428,4165,4465,4780,4150,7606996,33671928160,00,0.00,N,5,-250, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 471522025ff3..197090632a3c 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 +20250502,2075,2090,2090,2075,3977,8278725,00,0.00,N,3,0, 20250430,2075,2090,2090,2075,3563,7398785,00,0.00,N,5,-5, 20250429,2080,2095,2095,2075,3032,6292135,00,0.00,N,5,-5, 20250428,2085,2075,2095,2075,27,56260,00,0.00,N,5,-10, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index f76cc028566f..7c34891f5de3 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 +20250502,2200,2195,2205,2165,15522,33981825,00,0.00,N,2,5, 20250430,2195,2220,2225,2165,58879,128609840,00,0.00,N,5,-30, 20250429,2225,2195,2230,2180,40707,90252725,00,0.00,N,2,10, 20250428,2215,2215,2225,2160,36646,80854485,00,0.00,N,2,5, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 79d149937e7a..10706b8ea6c7 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 +20250502,2910,3420,3420,2910,51,148920,00,0.00,N,5,-440, 20250430,3350,3420,3420,3350,32,107270,00,0.00,N,5,-10, 20250429,3360,3425,3425,2960,736,2223935,00,0.00,N,5,-50, 20250428,3410,3425,3425,3410,11,37530,00,0.00,N,5,-10, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 1776732eceff..21d9cbdc0369 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 +20250502,31200,30200,32250,30050,180686,5649337550,00,0.00,N,5,-350, 20250430,31550,31900,32650,31200,264163,8413129200,00,0.00,N,2,250, 20250429,31300,29950,32000,29550,390054,12136489525,00,0.00,N,2,2050, 20250428,29250,29700,29900,28700,117936,3458194850,00,0.00,N,5,-450, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 17834720ad8b..453b48b36587 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 +20250502,2110,2120,2120,2100,1700,3577005,00,0.00,N,2,5, 20250430,2105,2110,2110,2100,590,1239460,00,0.00,N,3,0, 20250429,2105,2115,2115,2100,1504,3166455,00,0.00,N,5,-15, 20250428,2120,2140,2140,2115,913,1931165,00,0.00,N,2,5, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 863abd43d9df..30aaeb334430 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 +20250502,18570,18100,18690,18070,29010,536314365,00,0.00,N,2,420, 20250430,18150,18320,18540,17970,29773,541664030,00,0.00,N,5,-190, 20250429,18340,18300,18400,17960,25658,466465480,00,0.00,N,2,50, 20250428,18290,19000,19000,18290,28620,528512660,00,0.00,N,5,-590, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 07800129a59c..5268cc75395e 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 +20250502,4505,4470,4525,4465,56706,254910805,00,0.00,N,2,20, 20250430,4485,4510,4515,4465,43791,196714415,00,0.00,N,5,-25, 20250429,4510,4515,4515,4470,94083,421768184,02,0.00,N,5,-30, 20250428,4540,4480,4540,4470,85625,385928410,00,0.00,N,2,60, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index c26619590e99..713c37b8dbe4 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 +20250502,10350,10330,10350,10330,17122,177081670,00,0.00,N,2,20, 20250430,10330,10340,10350,10320,8353,86317700,00,0.00,N,5,-10, 20250429,10340,10300,10340,10300,3911,40391790,00,0.00,N,2,40, 20250428,10300,10300,10330,10290,14183,146300150,00,0.00,N,3,0, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 76418e721cb9..5ed04b829685 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 +20250502,2225,2230,2230,2220,4965,11033455,00,0.00,N,2,5, 20250430,2220,2230,2230,2190,13828,30317450,00,0.00,N,2,20, 20250429,2200,2230,2230,2200,4048,8955055,00,0.00,N,5,-15, 20250428,2215,2200,2215,2200,2947,6505445,00,0.00,N,3,0, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 488dfd70045a..f670c4d073e5 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 +20250502,2335,2335,2335,2335,1,2335,00,0.00,N,5,-20, 20250430,2355,2355,2355,2355,1,2355,00,0.00,N,2,15, 20250429,2340,2340,2340,2340,1,2340,00,0.00,N,2,215, 20250428,2125,2455,2455,2065,60,126190,00,0.00,N,5,-300, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 716083e19123..0fbfd87306b3 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 +20250502,2150,2140,2155,2135,14907,32019290,00,0.00,N,3,0, 20250430,2150,2145,2150,2140,4368,9381189,00,0.00,N,2,5, 20250429,2145,2145,2150,2140,4691,10061725,00,0.00,N,3,0, 20250428,2145,2145,2150,2140,12765,27378940,00,0.00,N,3,0, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index abb86fdb3e8f..cf98c6ca0f47 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 +20250502,13840,14150,14490,13750,267946,3761663440,00,0.00,N,5,-370, 20250430,14210,15240,15250,14050,492127,7166063540,00,0.00,N,5,-1030, 20250429,15240,15000,15910,15000,450132,7004282375,00,0.00,N,2,60, 20250428,15180,16090,16240,15100,514300,8030352205,00,0.00,N,5,-910, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 059b59a96fb4..c0027f9c0c9d 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 +20250502,2070,2060,2075,2060,7721,15973970,00,0.00,N,2,5, 20250430,2065,2055,2065,2055,48958,100849196,00,0.00,N,2,10, 20250429,2055,2055,2065,2055,49203,101347928,00,0.00,N,5,-10, 20250428,2065,2060,2065,2055,65603,135141190,00,0.00,N,2,5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index d96af2eea63f..d24f67a6c4c7 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 +20250502,2075,2075,2075,2065,1156,2388205,00,0.00,N,3,0, 20250430,2075,2075,2075,2060,1109,2293255,00,0.00,N,2,15, 20250429,2060,2070,2075,2060,1725,3565465,00,0.00,N,3,0, 20250428,2060,2070,2075,2060,10140,20949765,00,0.00,N,3,0, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index fb3294c4b6ed..b597b89f9ddb 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 +20250502,54700,54700,55500,53100,243419,13315085900,00,0.00,N,5,-800, 20250430,55500,55700,56000,54100,340431,18764490250,00,0.00,N,2,100, 20250429,55400,55600,56100,53500,242213,13346206500,00,0.00,N,2,300, 20250428,55100,56400,57800,55100,357281,20115936350,00,0.00,N,5,-900, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 58d59aad8fd8..f3cacbc3612a 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 +20250502,2100,2200,2285,2075,1194292,2593277687,00,0.00,N,2,10, 20250430,2090,2195,2205,2085,496010,1055017951,00,0.00,N,5,-30, 20250429,2120,2080,2185,2080,486234,1044244909,00,0.00,N,2,30, 20250428,2090,2145,2155,2085,250445,529299242,00,0.00,N,5,-45, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 1906930a2ba3..e1aac870ca61 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 +20250502,8520,8550,8640,8470,16178,138469525,00,0.00,N,5,-30, 20250430,8550,8800,8860,8540,36425,313995995,00,0.00,N,5,-310, 20250429,8860,8720,8940,8700,19258,170540785,00,0.00,N,2,60, 20250428,8800,8880,8920,8780,31537,279051630,00,0.00,N,5,-80, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 71ab77c1ab92..7712da159b60 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 +20250502,4195,4230,4260,4130,142467,596540625,00,0.00,N,5,-75, 20250430,4270,4350,4430,4250,98562,424546433,00,0.00,N,5,-95, 20250429,4365,4360,4510,4300,105769,461581972,00,0.00,N,5,-20, 20250428,4385,4255,4580,4240,171419,749121960,00,0.00,N,2,75, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 64d7ce502b26..0fc25a173b86 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 +20250502,2055,2050,2055,2035,6264,12803795,00,0.00,N,2,15, 20250430,2040,2035,2040,2030,4604,9370790,00,0.00,N,3,0, 20250429,2040,2035,2040,2025,1405,2852055,00,0.00,N,2,5, 20250428,2035,2025,2035,2025,5023,10212930,00,0.00,N,2,10, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 61ee234eeb85..a07be8322b89 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 +20250502,8900,8950,9050,8790,216076,1922432515,00,0.00,N,2,20, 20250430,8880,9190,9190,8840,220536,1983329305,00,0.00,N,5,-310, 20250429,9190,9180,9270,8990,197839,1809692330,00,0.00,N,2,10, 20250428,9180,9290,9290,9040,224319,2049667090,00,0.00,N,5,-110, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 767269d22b4d..b23cb41220d2 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 +20250502,9950,10060,10150,9950,38229,382435945,00,0.00,N,5,-100, 20250430,10050,10200,10290,10030,61125,617776710,00,0.00,N,5,-180, 20250429,10230,10210,10370,10130,45368,463363080,00,0.00,N,2,30, 20250428,10200,10520,10520,10200,64871,665883710,00,0.00,N,5,-280, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 0ee0e72925a7..34a8c6961a59 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 +20250502,11030,10600,11180,10450,275614,3022055130,00,0.00,N,2,470, 20250430,10560,10760,11050,10560,199769,2159246565,00,0.00,N,5,-90, 20250429,10650,10320,10710,10230,136635,1439871720,00,0.00,N,2,410, 20250428,10240,10640,10690,10170,166799,1731805835,00,0.00,N,5,-450, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index be9e04a426b0..a745ff8f4c6a 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 +20250502,2040,2035,2040,2032,15523,31641745,00,0.00,N,2,5, 20250430,2035,2030,2035,2025,12220,24780125,00,0.00,N,2,5, 20250429,2030,2030,2030,2025,8719,17666541,00,0.00,N,3,0, 20250428,2030,2030,2030,2025,15649,31691920,00,0.00,N,2,5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 4fc19492e067..fd025ebdcfa6 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 +20250502,9970,10100,10100,9780,22409,222741930,00,0.00,N,5,-60, 20250430,10030,9900,10070,9850,53737,537341180,00,0.00,N,2,120, 20250429,9910,9770,9960,9770,16646,164306560,00,0.00,N,2,110, 20250428,9800,9990,10030,9800,18725,185783530,00,0.00,N,5,-70, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index d6ec9ad9b5dd..ee16fb9d3ec6 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 +20250502,3810,3795,3820,3790,103120,392488325,00,0.00,N,2,15, 20250430,3795,3845,3845,3780,164720,625917700,00,0.00,N,5,-50, 20250429,3845,3810,3845,3760,322241,1219943831,02,0.00,N,5,-55, 20250428,3900,3865,3915,3865,343206,1336533316,00,0.00,N,2,35, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 90d00145f4b4..5d09f2401869 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 +20250502,4900,5000,5000,4720,15842,77479280,00,0.00,N,5,-30, 20250430,4930,5110,5110,4930,24125,120178823,00,0.00,N,5,-150, 20250429,5080,5050,5140,4995,33928,171996800,00,0.00,N,2,30, 20250428,5050,5210,5220,5050,45156,232309780,00,0.00,N,5,-150, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index c611ca6f419e..73df3c731119 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 +20250502,5200,5210,5290,5120,164251,858627720,00,0.00,N,5,-10, 20250430,5210,5370,5400,5200,273973,1438956635,00,0.00,N,5,-160, 20250429,5370,5410,5470,5310,230942,1242411685,00,0.00,N,5,-40, 20250428,5410,5550,5660,5400,325462,1783421930,00,0.00,N,5,-150, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index c4b1c41e01db..a110e28eac5d 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 +20250502,4010,3935,4125,3930,10412,41830915,00,0.00,N,5,-20, 20250430,4030,4160,4160,3975,18951,76745470,00,0.00,N,5,-115, 20250429,4145,4200,4250,4115,40562,168913937,00,0.00,N,5,-40, 20250428,4185,4300,4300,4175,33525,141800020,00,0.00,N,5,-40, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index fa5b286721a8..8cc74ac5b9b6 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 +20250502,1204,1194,1205,1182,380916,454706814,00,0.00,N,2,10, 20250430,1194,1200,1249,1182,1602410,1936321174,00,0.00,N,5,-6, 20250429,1200,1189,1207,1185,476717,568456562,00,0.00,N,2,7, 20250428,1193,1180,1235,1172,2053402,2468159928,00,0.00,N,2,18, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 1fc383ac6143..3fdac303c46b 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 +20250502,6650,6700,6770,6600,37656,252686660,00,0.00,N,5,-40, 20250430,6690,6800,6860,6650,37972,256152085,00,0.00,N,5,-50, 20250429,6740,6800,6880,6710,47254,321733430,00,0.00,N,5,-90, 20250428,6830,7000,7020,6740,65538,452095205,00,0.00,N,5,-120, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 6a87c29f5586..8cfb9aeb8b39 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 +20250502,3010,3010,3030,2910,162390,483541584,00,0.00,N,5,-25, 20250430,3035,3105,3145,3020,194619,596459137,00,0.00,N,5,-60, 20250429,3095,3120,3150,3045,140974,435953216,00,0.00,N,5,-25, 20250428,3120,3180,3195,3040,361447,1122977697,00,0.00,N,5,-60, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 6713ab95d914..6e210f8b3e8e 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 +20250502,8460,8590,9150,8100,17304,147183445,00,0.00,N,5,-90, 20250430,8550,8820,8820,8550,7150,61668820,00,0.00,N,5,-220, 20250429,8770,8850,8900,8750,9000,79487350,00,0.00,N,5,-100, 20250428,8870,8880,9020,8660,8253,72994130,00,0.00,N,5,-10, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 23e093683d10..6e64e4dbafd1 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 +20250502,17970,17980,18490,17800,39480,715093745,00,0.00,N,5,-10, 20250430,17980,19210,19430,17600,94992,1749695355,00,0.00,N,5,-1230, 20250429,19210,19060,19480,18660,75200,1434847555,00,0.00,N,2,180, 20250428,19030,18590,19290,18230,146800,2757068755,00,0.00,N,2,530, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index ba900ae77222..f5de6c337a41 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 +20250502,8200,8240,8310,8090,350941,2881609365,00,0.00,N,5,-70, 20250430,8270,8830,8830,8200,772474,6488477030,00,0.00,N,5,-510, 20250429,8780,8830,8980,8490,809845,7091913470,00,0.00,N,2,80, 20250428,8700,9140,9150,8680,808748,7173389305,00,0.00,N,5,-530, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 8f437fc3de99..3a2a0e24b555 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 +20250502,2010,2010,2015,2005,12753,25632955,00,0.00,N,3,0, 20250430,2010,2010,2010,2005,2468,4949115,00,0.00,N,3,0, 20250429,2010,2010,2010,2005,416,834940,00,0.00,N,3,0, 20250428,2010,2010,2010,2005,1499,3010740,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index a21fcfff71a7..b93672d299d3 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 +20250502,2000,2005,2005,1999,13458,26912872,00,0.00,N,2,1, 20250430,1999,2005,2005,1996,21992,43955525,00,0.00,N,5,-1, 20250429,2000,2000,2005,1996,20508,40974531,00,0.00,N,3,0, 20250428,2000,1999,2005,1996,62941,125813126,00,0.00,N,3,0, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index adefb0ef76ee..133860d86d7c 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 +20250502,15430,15780,15840,15260,19685,303668710,00,0.00,N,5,-110, 20250430,15540,15740,15740,15350,28872,446266490,00,0.00,N,2,40, 20250429,15500,15320,15510,15100,40804,626978930,00,0.00,N,2,460, 20250428,15040,15150,15150,14710,52205,779622360,00,0.00,N,2,150, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 249c64b52cd2..eeb95ec1db79 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 +20250502,17260,17300,17790,17050,44240,763908575,00,0.00,N,5,-560, 20250430,17820,18210,18240,17800,59353,1069813755,00,0.00,N,5,-230, 20250429,18050,18060,18530,18020,77185,1411217080,00,0.00,N,2,50, 20250428,18000,18040,18530,17650,127035,2294398670,00,0.00,N,2,170, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 41358a8d7766..eaff33764e73 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 +20250502,22400,23200,23800,22350,103334,2380873250,00,0.00,N,5,-1400, 20250430,23800,21100,24450,21100,432767,10043213600,00,0.00,N,2,2950, 20250429,20850,20400,21300,20150,28534,589712825,00,0.00,N,2,300, 20250428,20550,20850,20850,20000,9217,187449650,00,0.00,N,5,-100, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 6e32991fc83d..644ab536c296 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 +20250502,2145,2165,2165,2125,4956,10618535,00,0.00,N,2,15, 20250430,2130,2120,2135,2100,8550,18129555,00,0.00,N,2,20, 20250429,2110,2115,2120,2105,3116,6597890,00,0.00,N,5,-10, 20250428,2120,2115,2120,2115,4451,9430630,00,0.00,N,3,0, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 14bd74dd8236..b22c5cb10297 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 +20250502,2035,2030,2035,2025,16347,33170830,00,0.00,N,2,5, 20250430,2030,2025,2030,2020,4923,9970075,00,0.00,N,3,0, 20250429,2030,2025,2030,2020,2142,4328330,00,0.00,N,2,10, 20250428,2020,2025,2025,2020,6344,12846354,00,0.00,N,5,-5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index d9e54001195a..581a0a2a4ee3 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 +20250502,50100,49850,50500,49550,78366,3923877950,00,0.00,N,5,-300, 20250430,50400,51000,51000,49900,103246,5179766400,00,0.00,N,5,-800, 20250429,51200,51400,51500,50600,117183,5971476250,00,0.00,N,2,200, 20250428,51000,51800,51900,50700,103061,5271057400,00,0.00,N,5,-600, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 70daf20f2c18..65b4ad39bbd8 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 +20250502,2105,2110,2110,2095,3157,6632470,00,0.00,N,2,5, 20250430,2100,2110,2110,2095,5081,10652445,00,0.00,N,5,-10, 20250429,2110,2100,2115,2100,1928,4060720,00,0.00,N,2,5, 20250428,2105,2095,2105,2090,7098,14845850,00,0.00,N,2,10, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index b211d660840e..70a126774b38 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 -20250430,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250502,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250430,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250429,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250428,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250425,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index e2074df90867..1bc163ea5e0f 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 +20250502,23150,22850,23650,22850,20189,468873825,00,0.00,N,3,0, 20250430,23150,23950,24000,23100,35512,829677475,00,0.00,N,5,-800, 20250429,23950,23800,24000,23700,26114,622411475,00,0.00,N,2,200, 20250428,23750,24450,24450,23750,39507,947996700,00,0.00,N,5,-600, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 4a1abf84a6d4..9e530cf480fd 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 +20250502,2050,2050,2050,2045,28322,57936660,00,0.00,N,5,-5, 20250430,2055,2055,2055,2040,842,1723380,00,0.00,N,5,-5, 20250429,2060,2045,2060,2045,31597,64858010,00,0.00,N,2,10, 20250428,2050,2050,2055,2030,10482,21307400,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 887e08f9d66a..6bb50966dcb8 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 +20250502,15310,15440,15720,15280,486456,7534472200,00,0.00,N,2,50, 20250430,15260,16200,16370,15250,1052956,16487556725,00,0.00,N,5,-1270, 20250429,16530,17060,17340,16140,3727630,62731265950,00,0.00,N,5,-200, 20250428,16730,16000,17760,15750,9221888,155249662345,00,0.00,N,2,1550, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index cc725726fc3c..47e1643a9cfa 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 +20250502,54600,54700,55300,54100,14197,775000600,00,0.00,N,5,-500, 20250430,55100,55700,56100,54700,18842,1041209600,00,0.00,N,5,-900, 20250429,56000,55500,56100,55200,16038,892884700,00,0.00,N,2,700, 20250428,55300,55400,55900,54900,17736,983239700,00,0.00,N,5,-500, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 8ba175223fec..4de32f25804b 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 +20250502,13980,14060,14250,13980,24820,348822500,00,0.00,N,5,-180, 20250430,14160,14450,14550,14080,41721,593197325,00,0.00,N,5,-290, 20250429,14450,14150,15000,14150,53018,769583415,00,0.00,N,2,200, 20250428,14250,14780,14780,14230,44664,641815765,00,0.00,N,5,-390, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 0444e7d57af5..aecad04355dc 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 -20250430,12200,12400,12400,12400,0,0,00,0.00,Y,5,-200, +20250502,12000,12200,12200,12200,0,0,00,0.00,Y,5,-200, +20250430,12200,12200,12200,12200,0,0,00,0.00,Y,3,-200, 20250429,12400,12400,12400,12400,0,0,00,0.00,Y,3,-200, 20250428,12600,12600,12600,12600,0,0,00,0.00,N,3,-200, 20250425,12800,12800,12800,12800,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index f9ba46b8ffc5..34cdbe82df48 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250502,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250430,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, 20250429,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, 20250428,2170,2170,2170,2170,0,0,00,0.00,N,0,0, 20250425,2170,2170,2170,2170,0,0,00,0.00,N,0,0, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index f3698f5f7465..5b6fd2d56c5e 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 +20250502,2160,2150,2165,2130,9698,20795950,00,0.00,N,2,10, 20250430,2150,2145,2150,2125,2865,6126063,00,0.00,N,2,15, 20250429,2135,2135,2140,2120,3546,7554609,00,0.00,N,3,0, 20250428,2135,2125,2135,2125,9606,20457805,00,0.00,N,2,5, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 69472634ff47..8092bd5496e7 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 +20250502,12000,12250,12490,11710,212,2618610,00,0.00,N,2,30, 20250430,11970,12450,12450,11610,1542,18216900,00,0.00,N,5,-280, 20250429,12250,12250,12500,11710,655,7892230,00,0.00,N,2,250, 20250428,12000,12200,12200,12000,252,3047700,00,0.00,N,2,10, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index fc0771460013..61e973020e8d 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 +20250502,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250430,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250429,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250428,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 9ed3bb7d5f8f..8fa039a164d4 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 +20250502,43350,42450,43350,42100,140484,6029905550,00,0.00,N,2,300, 20250430,43050,44700,44950,42550,170224,7368364075,00,0.00,N,5,-1700, 20250429,44750,43400,45400,42800,219582,9764307475,00,0.00,N,2,1200, 20250428,43550,44750,45050,42900,210769,9206015850,00,0.00,N,5,-1550, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 9a9136dbc878..87fd9614abda 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 +20250502,9000,9050,9150,8830,32738,296658630,00,0.00,N,3,0, 20250430,9000,9020,9090,8910,50338,453424720,00,0.00,N,2,90, 20250429,8910,9030,9120,8600,61783,550104395,00,0.00,N,5,-90, 20250428,9000,9460,9480,9000,80079,731517335,00,0.00,N,5,-460, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index b761be90b429..a189210644f2 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, +20250502,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, +20250430,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, 20250429,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, 20250428,3435,3435,3435,3435,0,0,00,0.00,N,0,0, 20250425,3435,3435,3435,3435,0,0,00,0.00,N,0,0, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 7dd499534e5e..e8d1e4839507 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 +20250502,18590,20600,20700,18550,346528,6650361660,00,0.00,N,5,-1270, 20250430,19860,20000,20400,19400,199211,3959362625,00,0.00,N,2,340, 20250429,19520,19150,19570,18920,139176,2689762565,00,0.00,N,2,600, 20250428,18920,19150,19240,18860,95845,1822888620,00,0.00,N,5,-50, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 1aa6b058e4b5..35230e83a5f5 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 +20250502,4050,4245,4375,3860,681970,2758255986,00,0.00,N,5,-215, 20250430,4265,4545,4680,4255,377676,1686160601,00,0.00,N,5,-255, 20250429,4520,4420,4520,4150,290382,1263943382,00,0.00,N,2,70, 20250428,4450,4705,4750,4290,287796,1295649807,00,0.00,N,5,-255, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 96dd6fe86ee9..662c723304cf 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 +20250502,2105,2100,2105,2090,23358,48935320,00,0.00,N,2,15, 20250430,2090,2105,2105,2090,8126,17014775,00,0.00,N,3,0, 20250429,2090,2095,2095,2090,2599,5435410,00,0.00,N,5,-10, 20250428,2100,2095,2100,2090,13102,27384690,00,0.00,N,3,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 88f5688fd895..1faa5dc26fde 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 +20250502,2060,2055,2060,2050,10185,20906590,00,0.00,N,2,15, 20250430,2045,2050,2050,2045,5017,10278010,00,0.00,N,5,-10, 20250429,2055,2055,2055,2045,12556,25714370,00,0.00,N,3,0, 20250428,2055,2050,2055,2045,3147,6445580,00,0.00,N,2,5, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 1b7c28d3ef96..34e0ddb9551b 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 +20250502,2125,2150,2160,2125,3800,8149715,00,0.00,N,5,-20, 20250430,2145,2150,2150,2120,1421,3022660,00,0.00,N,5,-5, 20250429,2150,2145,2160,2120,923,1970835,00,0.00,N,3,0, 20250428,2150,2115,2150,2115,8022,17186145,00,0.00,N,2,10, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 518e63798349..f66d19121838 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 +20250502,14630,14720,14890,14450,53134,780339420,00,0.00,N,5,-90, 20250430,14720,15430,18130,14660,876411,14457166495,00,0.00,N,5,-700, 20250429,15420,15310,15580,15080,31806,488382550,00,0.00,N,2,260, 20250428,15160,15700,15710,15150,24878,381883870,00,0.00,N,5,-410, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 5a5e8456bee9..eab3fdfc759c 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 +20250502,13000,12440,13040,12440,17587,225721020,00,0.00,N,2,470, 20250430,12530,12670,12690,12380,12717,159861780,00,0.00,N,5,-130, 20250429,12660,12390,12690,12360,35112,440664020,00,0.00,N,2,390, 20250428,12270,13080,13080,12270,68408,857031150,00,0.00,N,5,-710, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 5b718bd79e5e..e28435b410c1 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 +20250502,7000,7050,7140,6900,44240,310785560,00,0.00,N,5,-60, 20250430,7060,7560,7560,7050,110134,801045685,00,0.00,N,5,-460, 20250429,7520,7290,7670,7250,194221,1452758710,00,0.00,N,2,240, 20250428,7280,7280,7290,7140,75129,541410985,00,0.00,N,2,30, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 99e205e31022..e2399ea4fc21 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 +20250502,3525,3575,3640,3495,173253,609954104,00,0.00,N,5,-55, 20250430,3580,3815,3870,3555,353257,1285791657,00,0.00,N,5,-235, 20250429,3815,3765,3850,3760,122454,465868270,00,0.00,N,2,35, 20250428,3780,3780,3880,3750,192633,733426209,00,0.00,N,3,0, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index a2d5cda8e52d..64b824d72e80 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 +20250502,6230,6290,6300,6220,13535,84473500,00,0.00,N,5,-60, 20250430,6290,6370,6380,6200,27081,169628960,00,0.00,N,5,-60, 20250429,6350,6340,6370,6250,28705,180820320,00,0.00,N,2,10, 20250428,6340,6400,6410,6340,32744,208446790,00,0.00,N,5,-10, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 3c190ec7fb74..3037c64fc48e 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 +20250502,9110,9140,9190,9070,84315,768331000,00,0.00,N,5,-70, 20250430,9180,9210,9260,9070,48577,443684120,00,0.00,N,5,-20, 20250429,9200,9260,9270,9100,95275,874044265,00,0.00,N,5,-90, 20250428,9290,9300,9320,9190,70878,655732465,00,0.00,N,2,10, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 54f1aa4d9ead..41afb2c408b9 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 +20250502,6380,6580,6670,6210,582214,3736942485,00,0.00,N,5,-80, 20250430,6460,6740,6760,6350,769598,4982018965,00,0.00,N,5,-230, 20250429,6690,6260,6790,6140,1014000,6680463720,00,0.00,N,2,330, 20250428,6360,6940,6940,6300,1759382,11385131415,00,0.00,N,5,-630, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index f2463d9cabfa..4065f45e87de 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 +20250502,17100,17300,17480,17100,123075,2118202670,00,0.00,N,5,-70, 20250430,17170,17600,17720,17000,168809,2914846915,00,0.00,N,5,-370, 20250429,17540,17840,17840,17200,259813,4550992605,00,0.00,N,5,-410, 20250428,17950,19100,19110,17900,512108,9468611635,00,0.00,N,5,-490, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 3b6c1460c0f8..f7e9a7b1b638 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 +20250502,12620,12530,12800,12300,51748,651088780,00,0.00,N,3,0, 20250430,12620,13200,13200,12450,79741,1015623575,00,0.00,N,5,-450, 20250429,13070,13300,13530,13060,81180,1077258310,00,0.00,N,5,-110, 20250428,13180,13580,13610,13140,104695,1392594055,00,0.00,N,5,-210, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 267b53a4b11f..0f83e5b94e21 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 +20250502,8740,8650,8840,8580,39607,343946610,00,0.00,N,2,10, 20250430,8730,9120,9230,8680,63168,559264280,00,0.00,N,5,-390, 20250429,9120,9070,9280,9030,46305,423240550,00,0.00,N,3,0, 20250428,9120,9450,9450,8970,65707,601629080,00,0.00,N,5,-350, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index b9167253bf51..073ea1950246 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 +20250502,15620,16730,16850,15400,186961,3015906160,00,0.00,N,5,-80, 20250430,15700,15610,15840,15250,33516,520978395,00,0.00,N,2,230, 20250429,15470,15900,15900,15100,72444,1111672455,00,0.00,N,5,-290, 20250428,15760,16800,16860,15730,127100,2046748010,00,0.00,N,5,-560, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 9d9853741bb8..2a820ddcda83 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 +20250502,2020,2020,2020,2015,209,421580,00,0.00,N,2,5, 20250430,2015,2020,2020,2010,527,1060410,00,0.00,N,3,0, 20250429,2015,2015,2015,2010,765,1541320,00,0.00,N,3,0, 20250428,2015,2015,2015,2010,319,641380,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 3ce644b88fd0..f6c17b8afad7 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 +20250502,20850,20950,20950,20350,24209,501163225,00,0.00,N,2,350, 20250430,20500,20450,21100,20350,48276,1002847725,00,0.00,N,2,50, 20250429,20450,20000,20550,19890,30782,622777325,00,0.00,N,2,560, 20250428,19890,20200,20450,19820,26930,542301860,00,0.00,N,5,-310, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 0dbaa660fd11..81d5afc2f393 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 +20250502,7860,7950,7980,7690,44839,351069110,00,0.00,N,5,-100, 20250430,7960,8270,8550,7960,84468,701496005,00,0.00,N,5,-310, 20250429,8270,8200,8270,8140,42666,350067600,00,0.00,N,2,80, 20250428,8190,8570,8570,8150,82400,685295725,00,0.00,N,5,-380, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index a001909d667d..17c8eb3fb5ba 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 +20250502,13470,13610,13680,13450,3500,47481080,00,0.00,N,5,-140, 20250430,13610,13590,13670,13520,2303,31306575,00,0.00,N,2,20, 20250429,13590,13480,13600,13480,6594,89211210,00,0.00,N,2,110, 20250428,13480,13460,13530,13430,2198,29616620,00,0.00,N,2,20, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index f05fa6873dd9..43ecb8aa13dd 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 +20250502,4160,4195,4695,4110,9094570,40419901577,00,0.00,N,5,-25, 20250430,4185,4570,5140,4185,26421901,124926252650,00,0.00,N,5,-540, 20250429,4725,3800,4995,3405,54290046,241004853522,00,0.00,N,2,850, 20250428,3875,3005,3995,2930,31362772,117176452024,00,0.00,N,2,800, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 55668051e8dd..1fe5d4a4a439 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 +20250502,55400,53800,55900,53600,95663,5281243100,00,0.00,N,2,1500, 20250430,53900,54500,54500,53200,57369,3080470050,00,0.00,N,5,-400, 20250429,54300,53700,54300,53000,96980,5216865150,00,0.00,N,2,300, 20250428,54000,54800,55000,54000,92386,5019407450,00,0.00,N,2,100, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index a2ea41d4cfb7..4d089889691d 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 +20250502,3300,3300,3365,3270,53125,175938941,00,0.00,N,5,-35, 20250430,3335,3355,3395,3290,84197,280580408,00,0.00,N,5,-20, 20250429,3355,3330,3410,3330,108399,364873628,00,0.00,N,5,-30, 20250428,3385,3440,3470,3325,119652,404364970,00,0.00,N,5,-50, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 067f9d7f6be2..9449c6c1a3c1 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 +20250502,12950,13540,13890,12950,730407,9704400760,00,0.00,N,5,-750, 20250430,13700,14290,14400,13670,418193,5842985990,00,0.00,N,5,-460, 20250429,14160,14780,15300,13970,735615,10722734050,00,0.00,N,2,250, 20250428,13910,14420,14850,13870,525448,7587506605,00,0.00,N,5,-510, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 0a804c1f2bda..f449c1caf298 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 +20250502,10390,10130,10520,10130,104143,1076799205,00,0.00,N,2,120, 20250430,10270,10770,10770,10160,173311,1795806270,00,0.00,N,5,-440, 20250429,10710,10890,10900,10440,174711,1868777270,00,0.00,N,5,-50, 20250428,10760,11350,11360,10760,482908,5343980325,00,0.00,N,2,50, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 85fdfd2e1e49..ba5bff00b0bf 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 +20250502,12050,12210,12290,12000,25840,312532650,00,0.00,N,5,-160, 20250430,12210,12520,12590,12140,19641,241058240,00,0.00,N,5,-310, 20250429,12520,12540,12700,12370,26327,328662905,00,0.00,N,5,-140, 20250428,12660,12730,12940,12530,23275,294734470,00,0.00,N,5,-60, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 4ea3bdec900f..c7c29fe442a0 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 +20250502,2110,2115,2120,2110,3724,7872540,00,0.00,N,5,-5, 20250430,2115,2120,2120,2100,9184,19335225,00,0.00,N,2,10, 20250429,2105,2130,2130,2105,1126,2379290,00,0.00,N,5,-25, 20250428,2130,2115,2135,2115,4037,8574640,00,0.00,N,2,10, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 4d3faa3e5545..1f068a501b21 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 +20250502,3285,3240,3350,3240,79592,262484450,00,0.00,N,5,-15, 20250430,3300,3355,3460,3250,130485,430051570,00,0.00,N,5,-90, 20250429,3390,3405,3435,3350,99194,337045313,00,0.00,N,5,-15, 20250428,3405,3435,3570,3405,194541,676890676,00,0.00,N,5,-45, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 669830761061..fb51546a2819 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 +20250502,6240,6250,6590,6000,532163,3372076120,00,0.00,N,2,240, 20250430,6000,5980,6000,5870,87220,518050330,00,0.00,N,2,20, 20250429,5980,5830,6120,5820,267206,1606047040,00,0.00,N,2,150, 20250428,5830,5870,5940,5800,61075,357888250,00,0.00,N,5,-40, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 460fafb4a506..c2992993dc37 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 +20250502,1992,1995,1998,1992,13345,26647851,00,0.00,N,5,-4, 20250430,1996,1996,1996,1990,7980,15889883,00,0.00,N,2,2, 20250429,1994,1995,1995,1989,20976,41778882,00,0.00,N,2,6, 20250428,1988,1992,1995,1988,47953,95540578,00,0.00,N,5,-2, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 9d04c9d96e33..268839e157d3 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 +20250502,2100,2095,2120,2095,2238,4719050,00,0.00,N,2,5, 20250430,2095,2105,2105,2095,2564,5378460,00,0.00,N,3,0, 20250429,2095,2115,2125,2095,1763,3720205,00,0.00,N,5,-20, 20250428,2115,2125,2130,2115,7733,16452625,00,0.00,N,5,-5, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index e1fa1599c487..a1c1a0eb955f 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 +20250502,8500,8200,9350,8050,3241879,28515079175,00,0.00,N,2,300, 20250430,8200,9100,9310,8200,981812,8678544525,00,0.00,N,5,-1030, 20250429,9230,9580,11100,8800,9180002,92686080430,00,0.00,N,5,-350, 20250428,9580,8410,9580,8150,7435544,66805642260,00,0.00,N,2,1640, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 99b5669eabca..c2ea70cb1866 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 +20250502,8390,8490,8550,8260,66854,563211240,00,0.00,N,5,-210, 20250430,8600,8460,8715,8400,96017,818015685,00,0.00,N,2,170, 20250429,8430,8420,8550,8420,75806,642358760,00,0.00,N,5,-70, 20250428,8500,8720,8900,8390,161379,1398438420,00,0.00,N,5,-190, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 43aa695dd4a8..49568f9b3f0e 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 +20250502,18470,17820,18470,17580,364646,6563501280,00,0.00,N,2,590, 20250430,17880,18520,18550,17650,501606,9020408020,00,0.00,N,5,-730, 20250429,18610,18470,18750,18030,405880,7465433305,00,0.00,N,2,350, 20250428,18260,19380,19400,18250,572534,10730476640,00,0.00,N,5,-680, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 8a2f07750ab1..1dfc72357dcb 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 +20250502,13190,13300,13610,13090,49619,658997330,00,0.00,N,5,-230, 20250430,13420,13950,13950,13410,35750,486981130,00,0.00,N,5,-530, 20250429,13950,14100,14100,13640,32455,448140870,00,0.00,N,2,30, 20250428,13920,13890,14400,13880,49384,695336570,00,0.00,N,2,30, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 7cbef7a39743..f4c29f0243d1 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 +20250502,1996,1998,1999,1993,2534,5057375,00,0.00,N,5,-2, 20250430,1998,2000,2000,1994,44725,89303299,00,0.00,N,3,0, 20250429,1998,1999,1999,1994,51861,103512999,00,0.00,N,5,-1, 20250428,1999,1998,1999,1995,8382,16738090,00,0.00,N,2,4, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 6ccf93bb3c90..ffbe1e5fc71b 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 +20250502,2120,2120,2120,2105,3685,7783750,00,0.00,N,2,15, 20250430,2105,2105,2125,2105,1734,3650430,00,0.00,N,5,-5, 20250429,2110,2110,2110,2105,10717,22584610,00,0.00,N,3,0, 20250428,2110,2130,2130,2110,1987,4211405,00,0.00,N,5,-25, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index b1e79bb05eb5..1c53903fb678 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 +20250502,2025,2020,2025,1994,110191,221502353,00,0.00,N,2,27, 20250430,1998,2030,2035,1990,234140,468549942,00,0.00,N,5,-32, 20250429,2030,2020,2060,2005,82585,168146575,00,0.00,N,5,-15, 20250428,2045,2040,2070,2030,62332,127726635,00,0.00,N,2,10, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 756129d8c90c..d5cbb5248b05 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 +20250502,2115,2115,2115,2105,4480,9468060,00,0.00,N,3,0, 20250430,2115,2110,2115,2095,1792,3767230,00,0.00,N,3,0, 20250429,2115,2110,2115,2110,614,1298125,00,0.00,N,2,5, 20250428,2110,2110,2115,2110,3010,6364665,00,0.00,N,3,0, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 6f9bdaefc3f2..7b812c8a0ff3 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 +20250502,2100,2110,2110,2095,29934,62746765,00,0.00,N,5,-10, 20250430,2110,2110,2115,2100,3865,8135405,00,0.00,N,5,-5, 20250429,2115,2110,2120,2105,2759,5829225,00,0.00,N,2,5, 20250428,2110,2110,2110,2100,6271,13178245,00,0.00,N,3,0, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index e4a9570616a7..d96e458fb52f 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 +20250502,940,947,947,932,81911,76595208,00,0.00,N,5,-7, 20250430,947,946,956,938,44941,42551193,00,0.00,N,5,-9, 20250429,956,960,977,942,51891,49669715,00,0.00,N,2,16, 20250428,940,966,966,936,110289,104351686,00,0.00,N,5,-26, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 1633b949af80..6a485fb6aeeb 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 +20250502,2010,2000,2015,2000,39822,79966290,00,0.00,N,2,12, 20250430,1998,2000,2005,1994,41829,83537089,00,0.00,N,5,-2, 20250429,2000,2005,2005,2000,19651,39326280,00,0.00,N,5,-5, 20250428,2005,2000,2010,2000,19201,38481590,00,0.00,N,3,0, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 190f5ecf5cb7..add26c4d58f4 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 +20250502,2035,2030,2045,2025,12651,25765935,00,0.00,N,2,5, 20250430,2030,2025,2035,2005,29075,58719520,00,0.00,N,2,10, 20250429,2020,2030,2035,2015,9586,19429310,00,0.00,N,5,-15, 20250428,2035,2015,2035,2010,7161,14475360,00,0.00,N,2,15, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index cacc2376b9a2..b1d22808ed6f 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 +20250502,2150,2150,2155,2125,9714,20815700,00,0.00,N,2,5, 20250430,2145,2142,2150,2125,8450,18095897,00,0.00,N,5,-5, 20250429,2150,2145,2150,2140,10990,23615345,00,0.00,N,2,5, 20250428,2145,2150,2150,2120,6577,14027920,00,0.00,N,5,-10, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 83eeea8328b2..2105a0277e57 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 +20250502,5310,5180,5360,5090,34463,181640895,00,0.00,N,2,130, 20250430,5180,5200,5220,5000,31397,159154350,00,0.00,N,2,10, 20250429,5170,5120,5250,5080,7089,36443670,00,0.00,N,2,50, 20250428,5120,5160,5320,5080,20948,108267560,00,0.00,N,5,-40, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index b954c9b639bd..bb066e3e0ae0 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 +20250502,2130,2145,2145,2115,6451,13684265,00,0.00,N,2,15, 20250430,2115,2115,2130,2115,1369,2895575,00,0.00,N,5,-15, 20250429,2130,2115,2130,2115,3375,7179175,00,0.00,N,2,10, 20250428,2120,2115,2120,2105,9891,20871688,00,0.00,N,3,0, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 30565b5e11ec..0795f7eadf3b 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 +20250502,2055,2060,2060,2035,7609,15634450,00,0.00,N,2,15, 20250430,2040,2035,2040,2035,19615,40013050,00,0.00,N,2,5, 20250429,2035,2035,2035,2020,169,343360,00,0.00,N,5,-5, 20250428,2040,2040,2045,2005,4427,8921015,00,0.00,N,3,0, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 2c68c75ec2c7..89932af05d01 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 +20250502,5940,6090,6090,5890,59045,351036095,00,0.00,N,5,-60, 20250430,6000,6030,6450,5890,212163,1292928600,00,0.00,N,5,-30, 20250429,6030,5990,6140,5980,70471,427275700,00,0.00,N,2,40, 20250428,5990,5970,6060,5950,39650,237138420,00,0.00,N,5,-10, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index ebc3fe0c5118..d59a4f389f4d 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 +20250502,2070,2070,2070,2050,9173,18972465,00,0.00,N,2,10, 20250430,2060,2055,2065,2045,499,1028135,00,0.00,N,2,5, 20250429,2055,2060,2060,2045,93,191095,00,0.00,N,5,-10, 20250428,2065,2060,2065,2050,29,59740,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index b2a10fb2cf02..39811609dc58 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 +20250502,1997,1998,1998,1995,5859,11695023,00,0.00,N,3,0, 20250430,1997,1997,1997,1985,8697,17278061,00,0.00,N,2,3, 20250429,1994,1994,1995,1990,8909,17742785,00,0.00,N,2,1, 20250428,1993,1995,1995,1990,12532,24961551,00,0.00,N,2,1, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 05b681b9e8ae..0881619c6e1d 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 +20250502,2005,1999,2005,1999,6611,13221594,00,0.00,N,2,6, 20250430,1999,2000,2000,1990,2804,5594278,00,0.00,N,3,0, 20250429,1999,2000,2000,1996,1783,3560163,00,0.00,N,2,1, 20250428,1998,2000,2000,1994,99,197585,00,0.00,N,5,-1, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 4f0d590ddf3c..f8a1b6c67860 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 +20250502,2045,2030,2050,2030,12688,25967360,00,0.00,N,3,0, 20250430,2045,2015,2045,2010,32655,66175515,00,0.00,N,2,25, 20250429,2020,2030,2040,2015,4331,8743005,00,0.00,N,5,-5, 20250428,2025,2030,2040,2025,11012,22431020,00,0.00,N,5,-20, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 959bf9115384..6f34000c5cf0 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 +20250502,27700,29850,29900,27300,271023,7653337125,00,0.00,N,5,-1200, 20250430,28900,29200,29400,28250,155833,4508475950,00,0.00,N,5,-50, 20250429,28950,29000,29200,27700,462674,13267469275,00,0.00,N,2,1950, 20250428,27000,27000,28300,26250,320186,8736045500,00,0.00,N,2,50, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 36d2655412b9..11353f28906c 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 +20250502,8720,8640,8920,8600,58851,519054015,00,0.00,N,2,80, 20250430,8640,8880,8880,8550,37789,328830215,00,0.00,N,5,-130, 20250429,8770,8750,8820,8650,42775,374098645,00,0.00,N,2,60, 20250428,8710,8930,9000,8700,63656,562291700,00,0.00,N,5,-240, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 7d6a3dfa478e..f24cae665fa3 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 +20250502,2000,2000,2005,1992,2806,5615778,00,0.00,N,2,1, 20250430,1999,2000,2000,1992,6263,12481244,00,0.00,N,5,-1, 20250429,2000,2000,2000,1998,6151,12295631,00,0.00,N,2,3, 20250428,1997,2000,2000,1993,4339,8655701,00,0.00,N,5,-1, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index fb65b30e2418..b32ac3d2dff9 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 +20250502,5000,5150,5160,4975,160152,809772620,00,0.00,N,5,-110, 20250430,5110,5150,5280,5050,139149,714613180,00,0.00,N,5,-100, 20250429,5210,5140,5210,5010,151302,775852895,00,0.00,N,2,60, 20250428,5150,5170,5350,5105,231341,1205548605,00,0.00,N,5,-20, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index ffd9d88a4e6a..d9c4aa330a4e 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 +20250502,2085,2100,2100,2080,5726,11994715,00,0.00,N,5,-10, 20250430,2095,2095,2095,2090,539,1126745,00,0.00,N,3,0, 20250429,2095,2095,2100,2080,1666,3489845,00,0.00,N,3,0, 20250428,2095,2075,2095,2025,4619,9503290,00,0.00,N,2,20, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 1462f346e873..cc9ec2e7e531 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 +20250502,2130,2125,2130,2115,3132,6650285,00,0.00,N,2,5, 20250430,2125,2110,2125,2110,3261,6911980,00,0.00,N,3,0, 20250429,2125,2110,2125,2110,2145,4552945,00,0.00,N,5,-5, 20250428,2130,2105,2130,2105,3555,7542145,00,0.00,N,2,15, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 00d23aad51ac..b89f8750d108 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 +20250502,16410,16190,16600,15700,667630,10819641870,00,0.00,N,5,-570, 20250430,16980,17750,17800,16590,852024,14472710590,00,0.00,N,5,-840, 20250429,17820,17950,18090,17550,429287,7619919160,00,0.00,N,2,70, 20250428,17750,18150,18290,17680,830320,14946849945,00,0.00,N,5,-100, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index b7e3af2a6ddf..5b8d35d7a09c 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 +20250502,2135,2135,2135,2120,4193,8922900,00,0.00,N,3,0, 20250430,2135,2115,2135,2115,3809,8095955,00,0.00,N,3,0, 20250429,2135,2135,2135,2120,2611,5566290,00,0.00,N,3,0, 20250428,2135,2115,2135,2115,6590,14010900,00,0.00,N,2,15, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 3ad7ee423e90..4c69172f688d 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 +20250502,2130,2140,2140,2115,1920,4070635,00,0.00,N,2,20, 20250430,2110,2110,2140,2110,9788,20815110,00,0.00,N,5,-10, 20250429,2120,2110,2135,2110,6881,14685745,00,0.00,N,5,-15, 20250428,2135,2130,2140,2130,4034,8619290,00,0.00,N,2,5, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 1dcbff2dd673..20759288c85d 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 +20250502,25850,25450,26250,25450,76194,1972619075,00,0.00,N,2,650, 20250430,25200,26400,26600,24950,128754,3277485025,00,0.00,N,5,-1100, 20250429,26300,26400,26500,26050,61786,1623466725,00,0.00,N,2,250, 20250428,26050,27750,27800,26050,142620,3810120725,00,0.00,N,5,-1650, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index b8b5bab6373c..38b822ec85aa 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 +20250502,11160,11390,11520,11110,127130,1431790115,00,0.00,N,5,-310, 20250430,11470,11990,12100,11400,187735,2183793190,00,0.00,N,5,-540, 20250429,12010,11930,12230,11700,203697,2436686405,00,0.00,N,2,250, 20250428,11760,12130,12790,11750,258732,3137338720,00,0.00,N,5,-670, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index af9975e982a8..168376742f4d 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 +20250502,26950,27200,27200,26800,33160,894099850,00,0.00,N,5,-350, 20250430,27300,27650,27950,27250,32287,889403375,00,0.00,N,5,-350, 20250429,27650,27500,27650,27450,18388,506276400,00,0.00,N,2,150, 20250428,27500,27750,27800,27500,26972,744695125,00,0.00,N,5,-250, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 091ed06e831b..34a20a28e755 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 +20250502,11160,11170,11290,11040,52466,587684880,00,0.00,N,5,-20, 20250430,11180,11470,11540,11140,100822,1136981885,00,0.00,N,5,-350, 20250429,11530,11740,11870,11350,230948,2658035055,00,0.00,N,5,-320, 20250428,11850,11890,12200,11710,148794,1786489135,00,0.00,N,5,-100, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 9464da925442..8c0777313317 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 +20250502,5190,5140,5300,5060,4529,23391260,00,0.00,N,2,30, 20250430,5160,5300,5300,5150,9575,49732670,00,0.00,N,5,-120, 20250429,5280,5210,5290,5180,8698,45564860,00,0.00,N,2,70, 20250428,5210,5360,5400,5200,14772,78143070,00,0.00,N,5,-150, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 465e8271b893..033c04feecae 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 +20250502,18200,18080,18330,17600,318131,5718802175,00,0.00,N,2,120, 20250430,18080,19200,19350,17900,818412,15014590260,00,0.00,N,5,-1210, 20250429,19290,16770,19870,16700,3191071,58551991395,00,0.00,N,2,1440, 20250428,17850,25550,25550,17850,3980954,76331988990,00,0.00,N,4,-7650, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 60a26c23c0a1..fd4cf6c53075 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 +20250502,19420,16310,20050,16120,2332350,44577330895,00,0.00,N,2,3100, 20250430,16320,16950,17130,16250,109335,1805509525,00,0.00,N,5,-600, 20250429,16920,17090,17470,16880,114010,1955907725,00,0.00,N,2,70, 20250428,16850,17450,17450,16700,120812,2046699695,00,0.00,N,5,-690, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 2147b3d4a383..3a621c5f43f9 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 +20250502,22500,23400,23650,21750,531375,12106730475,00,0.00,N,5,-350, 20250430,22850,23250,25400,22300,3926332,95266057600,00,0.00,N,2,1700, 20250429,21150,21600,21850,20900,268096,5701424250,00,0.00,N,2,50, 20250428,21100,23700,23900,20550,706556,15607843550,00,0.00,N,5,-3300, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index f99763c2495b..1228c131f506 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 +20250502,14750,15190,15190,14750,82458,1227386585,00,0.00,N,5,-390, 20250430,15140,15000,15950,15000,276755,4282639845,00,0.00,N,2,120, 20250429,15020,15190,15450,14950,115012,1746510925,00,0.00,N,5,-160, 20250428,15180,15400,15750,15130,84638,1306768110,00,0.00,N,5,-240, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 0dedaa61be80..e4fab2268b2b 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 +20250502,2260,2265,2280,2245,29281,66009076,00,0.00,N,5,-5, 20250430,2265,2280,2335,2200,113095,253778770,00,0.00,N,5,-40, 20250429,2305,2365,2365,2265,75813,174682225,00,0.00,N,5,-80, 20250428,2385,2400,2405,2320,59541,140474820,00,0.00,N,5,-20, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 8a3b746c9ff5..e8d2f91a1d61 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250430,16920,16920,16920,16920,0,0,00,0.00,Y,3,0, -20250429,16920,16920,16920,16920,100,1692000,00,0.00,Y,5,-500, +20250502,16430,16430,16430,16430,100,1643000,00,0.00,N,5,-490, +20250430,16920,16920,16920,16920,0,0,00,0.00,N,3,0, +20250429,16920,16920,16920,16920,100,1692000,00,0.00,N,5,-500, 20250428,17420,17420,17420,17420,100,1742000,00,0.00,N,5,-520, 20250425,17940,17940,17940,17940,0,0,00,0.00,N,3,0, 20250424,17940,17940,17940,17940,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 78ec4d93427e..a1fc8503a59e 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 +20250502,1986,1987,1987,1984,2316,4596485,00,0.00,N,2,2, 20250430,1984,1984,1984,1979,628,1245168,00,0.00,N,3,0, 20250429,1984,1986,1987,1977,2571,5091752,00,0.00,N,2,1, 20250428,1983,1985,1985,1888,13094,25824975,00,0.00,N,2,3, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index fef715c8ffc7..9437e676e2c1 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 +20250502,2000,2000,2000,1995,3932,7859396,00,0.00,N,3,0, 20250430,2000,1997,2005,1993,6061,12102718,00,0.00,N,3,0, 20250429,2000,2000,2000,1997,12996,25973721,00,0.00,N,2,1, 20250428,1999,2000,2000,1991,4905,9777989,00,0.00,N,3,0, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index b20789da535c..f73d7990a97c 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 +20250502,2055,2045,2070,2045,24059,49685527,00,0.00,N,2,5, 20250430,2050,2045,2060,2030,6139,12538775,00,0.00,N,3,0, 20250429,2050,2045,2050,2040,7091,14513865,00,0.00,N,3,0, 20250428,2050,2040,2050,2040,3039,6225135,00,0.00,N,2,5, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index ccadc87c284b..14d8521c814e 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 +20250502,2080,2080,2090,2075,3768,7837450,00,0.00,N,2,10, 20250430,2070,2080,2080,2070,3186,6602560,00,0.00,N,3,0, 20250429,2070,2075,2075,2065,16824,34864335,00,0.00,N,2,5, 20250428,2065,2075,2080,2065,59163,122544690,00,0.00,N,3,0, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 1f06f16b26a5..fe81f1cb7730 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 +20250502,2015,2015,2015,2005,26,52380,00,0.00,N,3,0, 20250430,2015,2015,2015,2005,99,199385,00,0.00,N,3,0, 20250429,2015,2000,2020,2000,3745,7540340,00,0.00,N,2,16, 20250428,1999,2020,2020,1999,197,393946,00,0.00,N,5,-21, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index e6cd3b471268..8ff127bb4d5f 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 +20250502,2065,2060,2065,2050,4255,8741586,00,0.00,N,2,5, 20250430,2060,2060,2060,2050,1527,3139055,00,0.00,N,3,0, 20250429,2060,2050,2060,2050,4729,9710060,00,0.00,N,2,10, 20250428,2050,2060,2060,2050,68884,141309860,00,0.00,N,5,-10, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index d5ecbd9db1f1..667507a597b9 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 +20250502,2005,2000,2010,2000,4274,8559850,00,0.00,N,3,0, 20250430,2005,2005,2005,1992,7692,15353684,00,0.00,N,3,0, 20250429,2005,2000,2010,1997,10787,21562709,00,0.00,N,3,0, 20250428,2005,2005,2010,2000,43213,86737235,00,0.00,N,3,0, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 85523ff0b457..c7551bcd752f 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 +20250502,3795,3895,3915,3765,59428,225821341,00,0.00,N,5,-100, 20250430,3895,3860,3950,3840,166514,647750887,00,0.00,N,2,40, 20250429,3855,4000,4000,3840,99618,386476776,00,0.00,N,5,-70, 20250428,3925,3780,4000,3760,186597,728043535,00,0.00,N,2,180, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 750e9a102b6f..7ef611f79969 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 +20250502,2085,2095,2095,2070,4000,8306800,00,0.00,N,3,0, 20250430,2085,2065,2095,2065,5046,10441690,00,0.00,N,2,5, 20250429,2080,2090,2100,2080,12755,26694330,00,0.00,N,3,0, 20250428,2080,2085,2090,2080,10696,22299530,00,0.00,N,5,-5, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 2095b4fa2f6e..0356db295e4c 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 +20250502,2040,2035,2040,2030,18068,36751101,00,0.00,N,2,10, 20250430,2030,2020,2035,2020,5504,11197371,00,0.00,N,3,0, 20250429,2030,2020,2035,2010,60324,121915780,00,0.00,N,2,10, 20250428,2020,2030,2035,2015,32369,65563050,00,0.00,N,5,-15, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 443d48b1e665..760ee6eee279 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 +20250502,19980,19170,20450,19170,446429,8916927210,00,0.00,N,2,660, 20250430,19320,19870,20550,19300,404056,8040198410,00,0.00,N,5,-680, 20250429,20000,20850,23050,20000,3024897,66168782350,00,0.00,N,5,-1000, 20250428,21000,21150,21650,20650,443703,9402028925,00,0.00,N,5,-50, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index 27835a00ff4d..fea0ba888371 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 +20250502,13100,12200,13120,11960,463701,5930939720,00,0.00,N,2,1120, 20250430,11980,11890,12230,11510,149646,1766243595,00,0.00,N,2,60, 20250429,11920,11790,12070,11770,75290,894666850,00,0.00,N,2,130, 20250428,11790,12130,12300,11780,117772,1407574490,00,0.00,N,5,-340, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index 667439511108..98b305db2084 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 +20250502,13150,12060,13580,12030,292597,3811328175,00,0.00,N,2,1090, 20250430,12060,12450,12500,11980,70743,865280850,00,0.00,N,5,-290, 20250429,12350,12440,12650,12150,78350,973098745,00,0.00,N,5,-90, 20250428,12440,13180,13250,12320,113860,1432061945,00,0.00,N,5,-740, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 53c28da446e3..bf66b8cbf52c 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 +20250502,1621,1577,1625,1571,108980,174483751,00,0.00,N,2,46, 20250430,1575,1577,1588,1550,53033,83253061,00,0.00,N,2,7, 20250429,1568,1577,1577,1559,34741,54453852,00,0.00,N,2,9, 20250428,1559,1569,1582,1555,43872,68598015,00,0.00,N,5,-10, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index d537a67ffa8b..3ff586cc4509 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 +20250502,2020,2020,2025,2005,37891,76512380,00,0.00,N,3,0, 20250430,2020,2020,2020,2000,35878,72312660,00,0.00,N,5,-5, 20250429,2025,2010,2030,2000,123371,249120170,00,0.00,N,2,15, 20250428,2010,2010,2010,1997,13158,26366514,00,0.00,N,3,0, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index beaedef195c6..3cb431a3fde9 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 +20250502,2045,2045,2045,2040,59882,122442582,00,0.00,N,3,0, 20250430,2045,2035,2045,2025,29700,60318360,00,0.00,N,3,0, 20250429,2045,2035,2050,2035,4808,9821655,00,0.00,N,3,0, 20250428,2045,2035,2045,2035,23168,47236770,00,0.00,N,3,0, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index bebdc0a9e615..db8479a6cd41 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 +20250502,16720,16570,16780,16400,40109,667681270,00,0.00,N,2,150, 20250430,16570,16830,16840,16500,59075,979704080,00,0.00,N,5,-300, 20250429,16870,16760,16910,16630,58653,981693545,00,0.00,N,2,150, 20250428,16720,17520,17520,16710,139435,2353279530,00,0.00,N,5,-740, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index b656ce6ce001..6c11e7bdab4a 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 +20250502,1981,1980,1985,1980,11166,22122379,00,0.00,N,3,0, 20250430,1981,1985,1985,1980,13978,27690210,00,0.00,N,5,-4, 20250429,1985,1982,1986,1980,46099,91474514,00,0.00,N,2,3, 20250428,1982,1983,1983,1977,2313,4576212,00,0.00,N,2,3, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 1c48ae35f582..5689a94586ee 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 +20250502,2065,2060,2070,2060,4020,8307345,00,0.00,N,2,5, 20250430,2060,2060,2065,2060,2850,5879960,00,0.00,N,3,0, 20250429,2060,2055,2065,2055,2603,5360550,00,0.00,N,5,-5, 20250428,2065,2060,2065,2055,5892,12137430,00,0.00,N,2,5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 0ac18ccffc45..a434f7dbc4c8 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 +20250502,2050,2040,2050,2035,20256,41447345,00,0.00,N,2,10, 20250430,2040,2035,2040,2035,12955,26426135,00,0.00,N,3,0, 20250429,2040,2035,2040,2030,6471,13184215,00,0.00,N,3,0, 20250428,2040,2035,2040,2030,9245,18818770,00,0.00,N,3,0, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index 9f2726bc75e1..10b56c3f4934 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 +20250502,18660,18540,19090,18450,347630,6516659090,00,0.00,N,2,120, 20250430,18540,19300,19440,18190,397105,7446863910,00,0.00,N,5,-610, 20250429,19150,19380,19930,19090,396744,7700817210,00,0.00,N,5,-60, 20250428,19210,20150,20450,19180,466721,9239647510,00,0.00,N,5,-890, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 219b0046bfe6..47b8ea21fffa 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 +20250502,103400,99400,105000,99100,48947,5024568950,00,0.00,N,2,4000, 20250430,99400,99000,100800,96700,49101,4844871000,00,0.00,N,2,900, 20250429,98500,97800,98900,93400,47875,4632769700,00,0.00,N,2,700, 20250428,97800,96000,101500,95100,106643,10565271750,00,0.00,N,2,3000, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index a87fd946dee3..4600d818bc2d 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 +20250502,2050,2030,2050,2030,20355,41555568,00,0.00,N,2,20, 20250430,2030,2030,2040,2025,9257,18783135,00,0.00,N,5,-5, 20250429,2035,2030,2040,2030,16985,34566200,00,0.00,N,2,5, 20250428,2030,2030,2040,2030,2258,4593710,00,0.00,N,5,-5, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index b8d6625c3e49..257c91b247ba 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 +20250502,2050,2020,2050,2020,12546,25652540,00,0.00,N,2,10, 20250430,2040,2005,2040,2005,30479,61918340,00,0.00,N,2,20, 20250429,2020,2010,2025,2005,14248,28809730,00,0.00,N,3,0, 20250428,2020,2005,2020,1999,15099,30317027,00,0.00,N,2,10, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 171decfaebd0..0ff11ac67967 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 +20250502,40600,41200,41200,40400,2139,87173925,00,0.00,N,5,-300, 20250430,40900,41400,41700,40700,3698,151527700,00,0.00,N,5,-950, 20250429,41850,41850,42250,41000,9901,409946200,00,0.00,N,5,-400, 20250428,42250,42200,42450,41700,6820,286667200,00,0.00,N,2,250, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index e327a19b2c83..f4714f8ef9ea 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 +20250502,2100,2095,2100,2090,7487,15718895,00,0.00,N,2,5, 20250430,2095,2100,2100,2095,951,1996370,00,0.00,N,2,5, 20250429,2090,2075,2100,2075,5556,11635013,00,0.00,N,2,5, 20250428,2085,2090,2100,2065,15642,32735945,00,0.00,N,3,0, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 4b80d70320bf..183e6affba33 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 +20250502,2040,2025,2040,2025,15007,30532030,00,0.00,N,2,15, 20250430,2025,2030,2035,2025,12670,25719950,00,0.00,N,5,-5, 20250429,2030,2025,2030,2025,25756,52279345,00,0.00,N,2,5, 20250428,2025,2015,2030,2015,29918,60510935,00,0.00,N,5,-5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index a4847183d8d9..aeb4d61cccaf 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 +20250502,2045,2040,2060,2030,3715,7580165,00,0.00,N,2,5, 20250430,2040,2030,2040,2025,3775,7693755,00,0.00,N,2,10, 20250429,2030,2030,2050,2030,7443,15192775,00,0.00,N,5,-10, 20250428,2040,2020,2040,2020,13433,27351925,00,0.00,N,2,5, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index e13bc2ce95f2..41dd5251ff34 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 +20250502,2045,2025,2045,2020,11618,23656065,00,0.00,N,2,20, 20250430,2025,2020,2035,2020,3528,7136465,00,0.00,N,2,5, 20250429,2020,2020,2040,2015,11971,24313770,00,0.00,N,2,10, 20250428,2010,2015,2030,2007,5378,10845030,00,0.00,N,5,-5, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 562da632932d..09f2f9d80376 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 +20250502,2025,2020,2045,2020,11794,23987920,00,0.00,N,3,0, 20250430,2025,2015,2035,2015,14132,28647115,00,0.00,N,2,10, 20250429,2015,2010,2025,2010,5283,10692435,00,0.00,N,3,0, 20250428,2015,2015,2030,2010,21101,42646955,00,0.00,N,3,0, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index df56d3859b34..9047052d449a 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 +20250502,25500,25000,26050,24800,100999,2579331725,00,0.00,N,2,500, 20250430,25000,26350,26450,24900,125912,3202475200,00,0.00,N,5,-1000, 20250429,26000,25850,26400,25650,89850,2337463825,00,0.00,N,2,300, 20250428,25700,26700,26800,25350,179192,4638232075,00,0.00,N,5,-1250, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index c741380bef42..31a82175915d 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 +20250502,2040,2005,2040,2005,2908,5900625,00,0.00,N,3,0, 20250430,2040,2005,2040,2005,9357,18987815,00,0.00,N,2,15, 20250429,2025,2005,2050,1996,59642,120138682,00,0.00,N,2,33, 20250428,1992,1999,2005,1991,11945,23862453,00,0.00,N,5,-7, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index d0a960d6ca2e..ddb814a1e083 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 +20250502,59900,60200,60800,58400,783168,46763020550,00,0.00,N,5,-300, 20250430,60200,59100,61200,57300,1116304,66004686400,00,0.00,N,2,1100, 20250429,59100,57700,60300,56500,1199568,70142656550,00,0.00,N,5,-900, 20250428,60000,56600,62200,54700,3102738,182783131650,00,0.00,N,2,3800, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index d1cc9006e84d..c416616e8e9c 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 -20250430,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250502,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250430,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250429,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250428,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250425,2000,2000,2000,2000,0,0,00,0.00,N,0,0, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index bd331994a6d4..740df2bc259b 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 +20250502,1996,1990,1997,1990,11418,22781096,00,0.00,N,2,2, 20250430,1994,1990,1994,1989,1722,3428940,00,0.00,N,5,-1, 20250429,1995,1988,1995,1987,34032,67853041,00,0.00,N,2,9, 20250428,1986,1988,1989,1985,4932,9801756,00,0.00,N,5,-2, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 28169610effb..94cbc3600fff 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 +20250502,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250430,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250429,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250428,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index e8526389a4b9..d1f5f5511b60 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 +20250502,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250430,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250429,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250428,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index 0c4d85bd395e..f30aa5dcec5b 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 +20250502,1997,1991,2000,1991,60384,120549468,00,0.00,N,2,6, 20250430,1991,1990,1996,1990,25467,50752983,00,0.00,N,2,3, 20250429,1988,1990,1990,1987,60023,119373419,00,0.00,N,5,-2, 20250428,1990,1990,1990,1987,8199,16307010,00,0.00,N,2,3, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 853604d10fea..a28641e91b79 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 +20250502,20200,21100,21300,20100,33190,675279325,00,0.00,N,5,-900, 20250430,21100,20700,21400,20650,37454,793910675,00,0.00,N,2,200, 20250429,20900,20300,21450,20200,82021,1723878175,00,0.00,N,2,600, 20250428,20300,20000,20700,19910,39508,804202280,00,0.00,N,2,150,