From 8ccc8ea7083277c791c0551c8949def56b988e22 Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 9 May 2025 23:04:23 +0900 Subject: [PATCH] Update 2025-05-09 2740 candle_day --- 000020/day/candle-day-250.csv | 1 + 000040/day/candle-day-250.csv | 1 + 000050/day/candle-day-250.csv | 1 + 000070/day/candle-day-250.csv | 1 + 000080/day/candle-day-250.csv | 1 + 000100/day/candle-day-250.csv | 1 + 000120/day/candle-day-250.csv | 1 + 000140/day/candle-day-250.csv | 1 + 000150/day/candle-day-250.csv | 1 + 000180/day/candle-day-250.csv | 1 + 000210/day/candle-day-250.csv | 1 + 000220/day/candle-day-250.csv | 1 + 000230/day/candle-day-250.csv | 1 + 000240/day/candle-day-250.csv | 1 + 000250/day/candle-day-250.csv | 1 + 000270/day/candle-day-250.csv | 1 + 000300/day/candle-day-250.csv | 3 ++- 000320/day/candle-day-250.csv | 1 + 000370/day/candle-day-250.csv | 1 + 000390/day/candle-day-250.csv | 1 + 000400/day/candle-day-250.csv | 1 + 000430/day/candle-day-250.csv | 1 + 000440/day/candle-day-250.csv | 1 + 000480/day/candle-day-250.csv | 1 + 000490/day/candle-day-250.csv | 1 + 000500/day/candle-day-250.csv | 1 + 000520/day/candle-day-250.csv | 1 + 000540/day/candle-day-250.csv | 1 + 000590/day/candle-day-250.csv | 1 + 000640/day/candle-day-250.csv | 1 + 000650/day/candle-day-250.csv | 1 + 000660/day/candle-day-250.csv | 1 + 000670/day/candle-day-250.csv | 1 + 000680/day/candle-day-250.csv | 1 + 000700/day/candle-day-250.csv | 1 + 000720/day/candle-day-250.csv | 1 + 000760/day/candle-day-250.csv | 1 + 000810/day/candle-day-250.csv | 1 + 000850/day/candle-day-250.csv | 1 + 000860/day/candle-day-250.csv | 1 + 000880/day/candle-day-250.csv | 1 + 000890/day/candle-day-250.csv | 1 + 000910/day/candle-day-250.csv | 1 + 000950/day/candle-day-250.csv | 1 + 000970/day/candle-day-250.csv | 1 + 000990/day/candle-day-250.csv | 1 + 001000/day/candle-day-250.csv | 1 + 001020/day/candle-day-250.csv | 1 + 001040/day/candle-day-250.csv | 1 + 001060/day/candle-day-250.csv | 1 + 001070/day/candle-day-250.csv | 1 + 001080/day/candle-day-250.csv | 1 + 001120/day/candle-day-250.csv | 1 + 001130/day/candle-day-250.csv | 1 + 001140/day/candle-day-250.csv | 3 ++- 001200/day/candle-day-250.csv | 1 + 001210/day/candle-day-250.csv | 1 + 001230/day/candle-day-250.csv | 1 + 001250/day/candle-day-250.csv | 1 + 001260/day/candle-day-250.csv | 1 + 001270/day/candle-day-250.csv | 1 + 001290/day/candle-day-250.csv | 1 + 001340/day/candle-day-250.csv | 1 + 001360/day/candle-day-250.csv | 1 + 001380/day/candle-day-250.csv | 1 + 001390/day/candle-day-250.csv | 1 + 001420/day/candle-day-250.csv | 1 + 001430/day/candle-day-250.csv | 1 + 001440/day/candle-day-250.csv | 1 + 001450/day/candle-day-250.csv | 1 + 001460/day/candle-day-250.csv | 1 + 001470/day/candle-day-250.csv | 3 ++- 001500/day/candle-day-250.csv | 1 + 001510/day/candle-day-250.csv | 1 + 001520/day/candle-day-250.csv | 1 + 001530/day/candle-day-250.csv | 1 + 001540/day/candle-day-250.csv | 1 + 001550/day/candle-day-250.csv | 1 + 001560/day/candle-day-250.csv | 1 + 001570/day/candle-day-250.csv | 3 ++- 001620/day/candle-day-250.csv | 1 + 001630/day/candle-day-250.csv | 1 + 001680/day/candle-day-250.csv | 1 + 001720/day/candle-day-250.csv | 1 + 001740/day/candle-day-250.csv | 1 + 001750/day/candle-day-250.csv | 1 + 001770/day/candle-day-250.csv | 1 + 001780/day/candle-day-250.csv | 1 + 001790/day/candle-day-250.csv | 1 + 001800/day/candle-day-250.csv | 1 + 001810/day/candle-day-250.csv | 1 + 001820/day/candle-day-250.csv | 1 + 001840/day/candle-day-250.csv | 3 ++- 001940/day/candle-day-250.csv | 1 + 002020/day/candle-day-250.csv | 1 + 002030/day/candle-day-250.csv | 1 + 002070/day/candle-day-250.csv | 1 + 002100/day/candle-day-250.csv | 1 + 002140/day/candle-day-250.csv | 1 + 002150/day/candle-day-250.csv | 1 + 002170/day/candle-day-250.csv | 1 + 002200/day/candle-day-250.csv | 1 + 002210/day/candle-day-250.csv | 3 ++- 002220/day/candle-day-250.csv | 1 + 002230/day/candle-day-250.csv | 1 + 002240/day/candle-day-250.csv | 1 + 002290/day/candle-day-250.csv | 1 + 002310/day/candle-day-250.csv | 1 + 002320/day/candle-day-250.csv | 1 + 002350/day/candle-day-250.csv | 1 + 002360/day/candle-day-250.csv | 1 + 002380/day/candle-day-250.csv | 1 + 002390/day/candle-day-250.csv | 1 + 002410/day/candle-day-250.csv | 3 ++- 002420/day/candle-day-250.csv | 1 + 002450/day/candle-day-250.csv | 1 + 002460/day/candle-day-250.csv | 1 + 002600/day/candle-day-250.csv | 1 + 002620/day/candle-day-250.csv | 1 + 002630/day/candle-day-250.csv | 1 + 002680/day/candle-day-250.csv | 1 + 002690/day/candle-day-250.csv | 1 + 002700/day/candle-day-250.csv | 1 + 002710/day/candle-day-250.csv | 1 + 002720/day/candle-day-250.csv | 1 + 002760/day/candle-day-250.csv | 1 + 002780/day/candle-day-250.csv | 1 + 002790/day/candle-day-250.csv | 1 + 002800/day/candle-day-250.csv | 1 + 002810/day/candle-day-250.csv | 1 + 002820/day/candle-day-250.csv | 1 + 002840/day/candle-day-250.csv | 1 + 002870/day/candle-day-250.csv | 1 + 002880/day/candle-day-250.csv | 1 + 002900/day/candle-day-250.csv | 1 + 002920/day/candle-day-250.csv | 1 + 002960/day/candle-day-250.csv | 1 + 002990/day/candle-day-250.csv | 1 + 003000/day/candle-day-250.csv | 1 + 003010/day/candle-day-250.csv | 1 + 003030/day/candle-day-250.csv | 1 + 003060/day/candle-day-250.csv | 1 + 003070/day/candle-day-250.csv | 1 + 003080/day/candle-day-250.csv | 1 + 003090/day/candle-day-250.csv | 1 + 003100/day/candle-day-250.csv | 1 + 003120/day/candle-day-250.csv | 1 + 003160/day/candle-day-250.csv | 1 + 003200/day/candle-day-250.csv | 1 + 003220/day/candle-day-250.csv | 1 + 003230/day/candle-day-250.csv | 1 + 003240/day/candle-day-250.csv | 1 + 003280/day/candle-day-250.csv | 1 + 003300/day/candle-day-250.csv | 1 + 003310/day/candle-day-250.csv | 1 + 003350/day/candle-day-250.csv | 1 + 003380/day/candle-day-250.csv | 1 + 003460/day/candle-day-250.csv | 1 + 003470/day/candle-day-250.csv | 1 + 003480/day/candle-day-250.csv | 1 + 003490/day/candle-day-250.csv | 1 + 003520/day/candle-day-250.csv | 1 + 003530/day/candle-day-250.csv | 1 + 003540/day/candle-day-250.csv | 1 + 003550/day/candle-day-250.csv | 1 + 003560/day/candle-day-250.csv | 3 ++- 003570/day/candle-day-250.csv | 1 + 003580/day/candle-day-250.csv | 1 + 003610/day/candle-day-250.csv | 1 + 003620/day/candle-day-250.csv | 5 +++-- 003650/day/candle-day-250.csv | 1 + 003670/day/candle-day-250.csv | 1 + 003680/day/candle-day-250.csv | 1 + 003690/day/candle-day-250.csv | 1 + 003720/day/candle-day-250.csv | 1 + 003780/day/candle-day-250.csv | 1 + 003800/day/candle-day-250.csv | 1 + 003830/day/candle-day-250.csv | 1 + 003850/day/candle-day-250.csv | 1 + 003920/day/candle-day-250.csv | 1 + 003960/day/candle-day-250.csv | 1 + 004000/day/candle-day-250.csv | 1 + 004020/day/candle-day-250.csv | 1 + 004060/day/candle-day-250.csv | 1 + 004080/day/candle-day-250.csv | 1 + 004090/day/candle-day-250.csv | 1 + 004100/day/candle-day-250.csv | 1 + 004140/day/candle-day-250.csv | 1 + 004150/day/candle-day-250.csv | 1 + 004170/day/candle-day-250.csv | 1 + 004250/day/candle-day-250.csv | 1 + 004270/day/candle-day-250.csv | 1 + 004310/day/candle-day-250.csv | 1 + 004360/day/candle-day-250.csv | 1 + 004370/day/candle-day-250.csv | 1 + 004380/day/candle-day-250.csv | 1 + 004410/day/candle-day-250.csv | 1 + 004430/day/candle-day-250.csv | 1 + 004440/day/candle-day-250.csv | 1 + 004450/day/candle-day-250.csv | 1 + 004490/day/candle-day-250.csv | 1 + 004540/day/candle-day-250.csv | 1 + 004560/day/candle-day-250.csv | 1 + 004590/day/candle-day-250.csv | 1 + 004650/day/candle-day-250.csv | 1 + 004690/day/candle-day-250.csv | 1 + 004700/day/candle-day-250.csv | 1 + 004710/day/candle-day-250.csv | 1 + 004720/day/candle-day-250.csv | 1 + 004770/day/candle-day-250.csv | 1 + 004780/day/candle-day-250.csv | 1 + 004800/day/candle-day-250.csv | 1 + 004830/day/candle-day-250.csv | 1 + 004840/day/candle-day-250.csv | 1 + 004870/day/candle-day-250.csv | 1 + 004890/day/candle-day-250.csv | 1 + 004910/day/candle-day-250.csv | 1 + 004920/day/candle-day-250.csv | 1 + 004960/day/candle-day-250.csv | 1 + 004970/day/candle-day-250.csv | 1 + 004980/day/candle-day-250.csv | 1 + 004990/day/candle-day-250.csv | 1 + 005010/day/candle-day-250.csv | 1 + 005030/day/candle-day-250.csv | 3 ++- 005070/day/candle-day-250.csv | 1 + 005090/day/candle-day-250.csv | 1 + 005110/day/candle-day-250.csv | 3 ++- 005160/day/candle-day-250.csv | 1 + 005180/day/candle-day-250.csv | 1 + 005250/day/candle-day-250.csv | 1 + 005290/day/candle-day-250.csv | 1 + 005300/day/candle-day-250.csv | 1 + 005320/day/candle-day-250.csv | 1 + 005360/day/candle-day-250.csv | 1 + 005380/day/candle-day-250.csv | 1 + 005390/day/candle-day-250.csv | 1 + 005420/day/candle-day-250.csv | 1 + 005430/day/candle-day-250.csv | 1 + 005440/day/candle-day-250.csv | 1 + 005490/day/candle-day-250.csv | 1 + 005500/day/candle-day-250.csv | 1 + 005610/day/candle-day-250.csv | 1 + 005670/day/candle-day-250.csv | 1 + 005680/day/candle-day-250.csv | 1 + 005690/day/candle-day-250.csv | 1 + 005710/day/candle-day-250.csv | 1 + 005720/day/candle-day-250.csv | 1 + 005740/day/candle-day-250.csv | 1 + 005750/day/candle-day-250.csv | 1 + 005800/day/candle-day-250.csv | 1 + 005810/day/candle-day-250.csv | 1 + 005820/day/candle-day-250.csv | 1 + 005830/day/candle-day-250.csv | 1 + 005850/day/candle-day-250.csv | 1 + 005860/day/candle-day-250.csv | 1 + 005870/day/candle-day-250.csv | 1 + 005880/day/candle-day-250.csv | 1 + 005930/day/candle-day-250.csv | 1 + 005940/day/candle-day-250.csv | 1 + 005950/day/candle-day-250.csv | 1 + 005960/day/candle-day-250.csv | 1 + 005990/day/candle-day-250.csv | 1 + 006040/day/candle-day-250.csv | 1 + 006050/day/candle-day-250.csv | 1 + 006060/day/candle-day-250.csv | 1 + 006090/day/candle-day-250.csv | 1 + 006110/day/candle-day-250.csv | 1 + 006120/day/candle-day-250.csv | 1 + 006140/day/candle-day-250.csv | 1 + 006200/day/candle-day-250.csv | 1 + 006220/day/candle-day-250.csv | 1 + 006260/day/candle-day-250.csv | 1 + 006280/day/candle-day-250.csv | 1 + 006340/day/candle-day-250.csv | 1 + 006360/day/candle-day-250.csv | 1 + 006370/day/candle-day-250.csv | 1 + 006380/day/candle-day-250.csv | 3 ++- 006390/day/candle-day-250.csv | 1 + 006400/day/candle-day-250.csv | 1 + 006490/day/candle-day-250.csv | 1 + 006570/day/candle-day-250.csv | 1 + 006620/day/candle-day-250.csv | 1 + 006650/day/candle-day-250.csv | 1 + 006660/day/candle-day-250.csv | 1 + 006730/day/candle-day-250.csv | 1 + 006740/day/candle-day-250.csv | 1 + 006800/day/candle-day-250.csv | 1 + 006840/day/candle-day-250.csv | 1 + 006880/day/candle-day-250.csv | 1 + 006890/day/candle-day-250.csv | 1 + 006910/day/candle-day-250.csv | 1 + 006920/day/candle-day-250.csv | 1 + 006980/day/candle-day-250.csv | 1 + 007070/day/candle-day-250.csv | 1 + 007110/day/candle-day-250.csv | 1 + 007120/day/candle-day-250.csv | 1 + 007160/day/candle-day-250.csv | 1 + 007210/day/candle-day-250.csv | 1 + 007280/day/candle-day-250.csv | 1 + 007310/day/candle-day-250.csv | 1 + 007330/day/candle-day-250.csv | 1 + 007340/day/candle-day-250.csv | 1 + 007370/day/candle-day-250.csv | 1 + 007390/day/candle-day-250.csv | 1 + 007460/day/candle-day-250.csv | 1 + 007530/day/candle-day-250.csv | 1 + 007540/day/candle-day-250.csv | 1 + 007570/day/candle-day-250.csv | 1 + 007590/day/candle-day-250.csv | 1 + 007610/day/candle-day-250.csv | 3 ++- 007660/day/candle-day-250.csv | 1 + 007680/day/candle-day-250.csv | 1 + 007690/day/candle-day-250.csv | 1 + 007700/day/candle-day-250.csv | 1 + 007720/day/candle-day-250.csv | 1 + 007770/day/candle-day-250.csv | 1 + 007810/day/candle-day-250.csv | 1 + 007820/day/candle-day-250.csv | 1 + 007860/day/candle-day-250.csv | 1 + 007980/day/candle-day-250.csv | 1 + 008040/day/candle-day-250.csv | 1 + 008060/day/candle-day-250.csv | 1 + 008110/day/candle-day-250.csv | 3 ++- 008250/day/candle-day-250.csv | 1 + 008260/day/candle-day-250.csv | 1 + 008290/day/candle-day-250.csv | 1 + 008350/day/candle-day-250.csv | 1 + 008370/day/candle-day-250.csv | 1 + 008420/day/candle-day-250.csv | 1 + 008470/day/candle-day-250.csv | 1 + 008490/day/candle-day-250.csv | 1 + 008500/day/candle-day-250.csv | 1 + 008600/day/candle-day-250.csv | 1 + 008700/day/candle-day-250.csv | 1 + 008730/day/candle-day-250.csv | 1 + 008770/day/candle-day-250.csv | 1 + 008830/day/candle-day-250.csv | 1 + 008870/day/candle-day-250.csv | 1 + 008930/day/candle-day-250.csv | 1 + 008970/day/candle-day-250.csv | 1 + 009070/day/candle-day-250.csv | 1 + 009140/day/candle-day-250.csv | 1 + 009150/day/candle-day-250.csv | 1 + 009160/day/candle-day-250.csv | 1 + 009180/day/candle-day-250.csv | 1 + 009190/day/candle-day-250.csv | 1 + 009200/day/candle-day-250.csv | 1 + 009240/day/candle-day-250.csv | 1 + 009270/day/candle-day-250.csv | 1 + 009290/day/candle-day-250.csv | 1 + 009300/day/candle-day-250.csv | 1 + 009310/day/candle-day-250.csv | 5 +++-- 009320/day/candle-day-250.csv | 1 + 009410/day/candle-day-250.csv | 1 + 009420/day/candle-day-250.csv | 1 + 009440/day/candle-day-250.csv | 3 ++- 009450/day/candle-day-250.csv | 1 + 009460/day/candle-day-250.csv | 1 + 009470/day/candle-day-250.csv | 1 + 009520/day/candle-day-250.csv | 1 + 009540/day/candle-day-250.csv | 1 + 009580/day/candle-day-250.csv | 1 + 009620/day/candle-day-250.csv | 1 + 009680/day/candle-day-250.csv | 1 + 009730/day/candle-day-250.csv | 1 + 009770/day/candle-day-250.csv | 1 + 009780/day/candle-day-250.csv | 1 + 009810/day/candle-day-250.csv | 1 + 009830/day/candle-day-250.csv | 1 + 009900/day/candle-day-250.csv | 1 + 009970/day/candle-day-250.csv | 1 + 010040/day/candle-day-250.csv | 1 + 010060/day/candle-day-250.csv | 1 + 010100/day/candle-day-250.csv | 1 + 010120/day/candle-day-250.csv | 1 + 010130/day/candle-day-250.csv | 1 + 010140/day/candle-day-250.csv | 1 + 010170/day/candle-day-250.csv | 1 + 010240/day/candle-day-250.csv | 1 + 010280/day/candle-day-250.csv | 1 + 010400/day/candle-day-250.csv | 1 + 010420/day/candle-day-250.csv | 1 + 010470/day/candle-day-250.csv | 1 + 010580/day/candle-day-250.csv | 1 + 010600/day/candle-day-250.csv | 3 ++- 010620/day/candle-day-250.csv | 1 + 010640/day/candle-day-250.csv | 1 + 010660/day/candle-day-250.csv | 1 + 010690/day/candle-day-250.csv | 1 + 010770/day/candle-day-250.csv | 1 + 010780/day/candle-day-250.csv | 1 + 010820/day/candle-day-250.csv | 1 + 010950/day/candle-day-250.csv | 1 + 010960/day/candle-day-250.csv | 1 + 011000/day/candle-day-250.csv | 1 + 011040/day/candle-day-250.csv | 1 + 011070/day/candle-day-250.csv | 1 + 011080/day/candle-day-250.csv | 1 + 011090/day/candle-day-250.csv | 1 + 011150/day/candle-day-250.csv | 1 + 011170/day/candle-day-250.csv | 1 + 011200/day/candle-day-250.csv | 1 + 011210/day/candle-day-250.csv | 1 + 011230/day/candle-day-250.csv | 1 + 011280/day/candle-day-250.csv | 1 + 011300/day/candle-day-250.csv | 1 + 011320/day/candle-day-250.csv | 1 + 011330/day/candle-day-250.csv | 1 + 011370/day/candle-day-250.csv | 1 + 011390/day/candle-day-250.csv | 1 + 011420/day/candle-day-250.csv | 1 + 011500/day/candle-day-250.csv | 1 + 011560/day/candle-day-250.csv | 1 + 011690/day/candle-day-250.csv | 1 + 011700/day/candle-day-250.csv | 1 + 011760/day/candle-day-250.csv | 1 + 011780/day/candle-day-250.csv | 1 + 011790/day/candle-day-250.csv | 1 + 011810/day/candle-day-250.csv | 1 + 011930/day/candle-day-250.csv | 1 + 012030/day/candle-day-250.csv | 1 + 012160/day/candle-day-250.csv | 1 + 012170/day/candle-day-250.csv | 1 + 012200/day/candle-day-250.csv | 1 + 012210/day/candle-day-250.csv | 1 + 012280/day/candle-day-250.csv | 1 + 012320/day/candle-day-250.csv | 1 + 012330/day/candle-day-250.csv | 1 + 012340/day/candle-day-250.csv | 1 + 012450/day/candle-day-250.csv | 1 + 012510/day/candle-day-250.csv | 1 + 012600/day/candle-day-250.csv | 3 ++- 012610/day/candle-day-250.csv | 1 + 012620/day/candle-day-250.csv | 1 + 012630/day/candle-day-250.csv | 1 + 012690/day/candle-day-250.csv | 1 + 012700/day/candle-day-250.csv | 1 + 012750/day/candle-day-250.csv | 1 + 012790/day/candle-day-250.csv | 1 + 012800/day/candle-day-250.csv | 1 + 012860/day/candle-day-250.csv | 1 + 013000/day/candle-day-250.csv | 1 + 013030/day/candle-day-250.csv | 1 + 013120/day/candle-day-250.csv | 1 + 013310/day/candle-day-250.csv | 1 + 013360/day/candle-day-250.csv | 1 + 013520/day/candle-day-250.csv | 1 + 013570/day/candle-day-250.csv | 1 + 013580/day/candle-day-250.csv | 1 + 013700/day/candle-day-250.csv | 1 + 013720/day/candle-day-250.csv | 1 + 013810/day/candle-day-250.csv | 1 + 013870/day/candle-day-250.csv | 1 + 013890/day/candle-day-250.csv | 1 + 013990/day/candle-day-250.csv | 1 + 014100/day/candle-day-250.csv | 1 + 014130/day/candle-day-250.csv | 1 + 014160/day/candle-day-250.csv | 1 + 014190/day/candle-day-250.csv | 1 + 014200/day/candle-day-250.csv | 3 ++- 014280/day/candle-day-250.csv | 1 + 014440/day/candle-day-250.csv | 1 + 014470/day/candle-day-250.csv | 1 + 014530/day/candle-day-250.csv | 1 + 014570/day/candle-day-250.csv | 1 + 014580/day/candle-day-250.csv | 1 + 014620/day/candle-day-250.csv | 1 + 014680/day/candle-day-250.csv | 1 + 014710/day/candle-day-250.csv | 1 + 014790/day/candle-day-250.csv | 1 + 014820/day/candle-day-250.csv | 1 + 014830/day/candle-day-250.csv | 1 + 014910/day/candle-day-250.csv | 1 + 014940/day/candle-day-250.csv | 1 + 014970/day/candle-day-250.csv | 1 + 014990/day/candle-day-250.csv | 1 + 015020/day/candle-day-250.csv | 1 + 015230/day/candle-day-250.csv | 1 + 015260/day/candle-day-250.csv | 1 + 015360/day/candle-day-250.csv | 1 + 015590/day/candle-day-250.csv | 3 ++- 015710/day/candle-day-250.csv | 1 + 015750/day/candle-day-250.csv | 1 + 015760/day/candle-day-250.csv | 1 + 015860/day/candle-day-250.csv | 1 + 015890/day/candle-day-250.csv | 1 + 016090/day/candle-day-250.csv | 1 + 016100/day/candle-day-250.csv | 1 + 016250/day/candle-day-250.csv | 1 + 016360/day/candle-day-250.csv | 1 + 016380/day/candle-day-250.csv | 1 + 016450/day/candle-day-250.csv | 1 + 016580/day/candle-day-250.csv | 1 + 016590/day/candle-day-250.csv | 1 + 016600/day/candle-day-250.csv | 1 + 016610/day/candle-day-250.csv | 1 + 016670/day/candle-day-250.csv | 1 + 016710/day/candle-day-250.csv | 1 + 016740/day/candle-day-250.csv | 1 + 016790/day/candle-day-250.csv | 3 ++- 016800/day/candle-day-250.csv | 1 + 016880/day/candle-day-250.csv | 1 + 016920/day/candle-day-250.csv | 1 + 017000/day/candle-day-250.csv | 1 + 017040/day/candle-day-250.csv | 1 + 017180/day/candle-day-250.csv | 1 + 017250/day/candle-day-250.csv | 1 + 017370/day/candle-day-250.csv | 1 + 017390/day/candle-day-250.csv | 1 + 017480/day/candle-day-250.csv | 1 + 017510/day/candle-day-250.csv | 1 + 017550/day/candle-day-250.csv | 1 + 017650/day/candle-day-250.csv | 1 + 017670/day/candle-day-250.csv | 1 + 017800/day/candle-day-250.csv | 1 + 017810/day/candle-day-250.csv | 1 + 017860/day/candle-day-250.csv | 1 + 017890/day/candle-day-250.csv | 1 + 017900/day/candle-day-250.csv | 1 + 017940/day/candle-day-250.csv | 1 + 017960/day/candle-day-250.csv | 1 + 018000/day/candle-day-250.csv | 1 + 018120/day/candle-day-250.csv | 1 + 018250/day/candle-day-250.csv | 1 + 018260/day/candle-day-250.csv | 1 + 018290/day/candle-day-250.csv | 1 + 018310/day/candle-day-250.csv | 1 + 018470/day/candle-day-250.csv | 1 + 018500/day/candle-day-250.csv | 1 + 018620/day/candle-day-250.csv | 1 + 018670/day/candle-day-250.csv | 1 + 018680/day/candle-day-250.csv | 1 + 018700/day/candle-day-250.csv | 1 + 018880/day/candle-day-250.csv | 1 + 019010/day/candle-day-250.csv | 1 + 019170/day/candle-day-250.csv | 1 + 019180/day/candle-day-250.csv | 1 + 019210/day/candle-day-250.csv | 1 + 019440/day/candle-day-250.csv | 1 + 019490/day/candle-day-250.csv | 1 + 019540/day/candle-day-250.csv | 1 + 019550/day/candle-day-250.csv | 1 + 019570/day/candle-day-250.csv | 1 + 019590/day/candle-day-250.csv | 3 ++- 019660/day/candle-day-250.csv | 3 ++- 019680/day/candle-day-250.csv | 1 + 019770/day/candle-day-250.csv | 1 + 019990/day/candle-day-250.csv | 1 + 020000/day/candle-day-250.csv | 1 + 020120/day/candle-day-250.csv | 1 + 020150/day/candle-day-250.csv | 1 + 020180/day/candle-day-250.csv | 1 + 020400/day/candle-day-250.csv | 1 + 020560/day/candle-day-250.csv | 1 + 020710/day/candle-day-250.csv | 1 + 020760/day/candle-day-250.csv | 1 + 021040/day/candle-day-250.csv | 1 + 021050/day/candle-day-250.csv | 1 + 021080/day/candle-day-250.csv | 1 + 021240/day/candle-day-250.csv | 1 + 021320/day/candle-day-250.csv | 1 + 021650/day/candle-day-250.csv | 1 + 021820/day/candle-day-250.csv | 1 + 021880/day/candle-day-250.csv | 1 + 022100/day/candle-day-250.csv | 1 + 022220/day/candle-day-250.csv | 1 + 023000/day/candle-day-250.csv | 1 + 023150/day/candle-day-250.csv | 1 + 023160/day/candle-day-250.csv | 1 + 023350/day/candle-day-250.csv | 1 + 023410/day/candle-day-250.csv | 1 + 023440/day/candle-day-250.csv | 1 + 023450/day/candle-day-250.csv | 1 + 023460/day/candle-day-250.csv | 3 ++- 023530/day/candle-day-250.csv | 1 + 023590/day/candle-day-250.csv | 1 + 023600/day/candle-day-250.csv | 1 + 023760/day/candle-day-250.csv | 1 + 023770/day/candle-day-250.csv | 1 + 023790/day/candle-day-250.csv | 1 + 023800/day/candle-day-250.csv | 1 + 023810/day/candle-day-250.csv | 1 + 023900/day/candle-day-250.csv | 1 + 023910/day/candle-day-250.csv | 1 + 023960/day/candle-day-250.csv | 1 + 024060/day/candle-day-250.csv | 1 + 024070/day/candle-day-250.csv | 1 + 024090/day/candle-day-250.csv | 1 + 024110/day/candle-day-250.csv | 1 + 024120/day/candle-day-250.csv | 1 + 024720/day/candle-day-250.csv | 1 + 024740/day/candle-day-250.csv | 1 + 024800/day/candle-day-250.csv | 1 + 024810/day/candle-day-250.csv | 3 ++- 024830/day/candle-day-250.csv | 1 + 024840/day/candle-day-250.csv | 1 + 024850/day/candle-day-250.csv | 1 + 024880/day/candle-day-250.csv | 1 + 024890/day/candle-day-250.csv | 1 + 024900/day/candle-day-250.csv | 1 + 024910/day/candle-day-250.csv | 1 + 024940/day/candle-day-250.csv | 1 + 024950/day/candle-day-250.csv | 1 + 025000/day/candle-day-250.csv | 1 + 025320/day/candle-day-250.csv | 1 + 025440/day/candle-day-250.csv | 1 + 025530/day/candle-day-250.csv | 1 + 025540/day/candle-day-250.csv | 1 + 025550/day/candle-day-250.csv | 1 + 025560/day/candle-day-250.csv | 1 + 025620/day/candle-day-250.csv | 1 + 025750/day/candle-day-250.csv | 1 + 025770/day/candle-day-250.csv | 1 + 025820/day/candle-day-250.csv | 1 + 025860/day/candle-day-250.csv | 1 + 025870/day/candle-day-250.csv | 1 + 025880/day/candle-day-250.csv | 1 + 025890/day/candle-day-250.csv | 1 + 025900/day/candle-day-250.csv | 1 + 025950/day/candle-day-250.csv | 1 + 025980/day/candle-day-250.csv | 1 + 026040/day/candle-day-250.csv | 1 + 026150/day/candle-day-250.csv | 1 + 026890/day/candle-day-250.csv | 1 + 026910/day/candle-day-250.csv | 1 + 026940/day/candle-day-250.csv | 1 + 026960/day/candle-day-250.csv | 1 + 027040/day/candle-day-250.csv | 3 ++- 027050/day/candle-day-250.csv | 1 + 027360/day/candle-day-250.csv | 1 + 027410/day/candle-day-250.csv | 1 + 027580/day/candle-day-250.csv | 1 + 027710/day/candle-day-250.csv | 1 + 027740/day/candle-day-250.csv | 1 + 027830/day/candle-day-250.csv | 1 + 027970/day/candle-day-250.csv | 1 + 028050/day/candle-day-250.csv | 1 + 028080/day/candle-day-250.csv | 1 + 028100/day/candle-day-250.csv | 1 + 028260/day/candle-day-250.csv | 1 + 028300/day/candle-day-250.csv | 1 + 028670/day/candle-day-250.csv | 1 + 029460/day/candle-day-250.csv | 1 + 029480/day/candle-day-250.csv | 1 + 029530/day/candle-day-250.csv | 1 + 029780/day/candle-day-250.csv | 1 + 029960/day/candle-day-250.csv | 1 + 030000/day/candle-day-250.csv | 1 + 030190/day/candle-day-250.csv | 1 + 030200/day/candle-day-250.csv | 1 + 030210/day/candle-day-250.csv | 1 + 030350/day/candle-day-250.csv | 3 ++- 030520/day/candle-day-250.csv | 1 + 030530/day/candle-day-250.csv | 1 + 030610/day/candle-day-250.csv | 1 + 030720/day/candle-day-250.csv | 1 + 030960/day/candle-day-250.csv | 1 + 031210/day/candle-day-250.csv | 1 + 031310/day/candle-day-250.csv | 1 + 031330/day/candle-day-250.csv | 1 + 031430/day/candle-day-250.csv | 1 + 031440/day/candle-day-250.csv | 1 + 031510/day/candle-day-250.csv | 1 + 031820/day/candle-day-250.csv | 1 + 031860/day/candle-day-250.csv | 1 + 031980/day/candle-day-250.csv | 1 + 032080/day/candle-day-250.csv | 1 + 032190/day/candle-day-250.csv | 1 + 032280/day/candle-day-250.csv | 1 + 032300/day/candle-day-250.csv | 1 + 032350/day/candle-day-250.csv | 1 + 032500/day/candle-day-250.csv | 1 + 032540/day/candle-day-250.csv | 1 + 032560/day/candle-day-250.csv | 1 + 032580/day/candle-day-250.csv | 1 + 032620/day/candle-day-250.csv | 1 + 032640/day/candle-day-250.csv | 1 + 032680/day/candle-day-250.csv | 1 + 032750/day/candle-day-250.csv | 1 + 032790/day/candle-day-250.csv | 1 + 032800/day/candle-day-250.csv | 1 + 032820/day/candle-day-250.csv | 1 + 032830/day/candle-day-250.csv | 1 + 032850/day/candle-day-250.csv | 1 + 032860/day/candle-day-250.csv | 1 + 032940/day/candle-day-250.csv | 1 + 032960/day/candle-day-250.csv | 1 + 032980/day/candle-day-250.csv | 3 ++- 033050/day/candle-day-250.csv | 1 + 033100/day/candle-day-250.csv | 1 + 033130/day/candle-day-250.csv | 1 + 033160/day/candle-day-250.csv | 1 + 033170/day/candle-day-250.csv | 1 + 033180/day/candle-day-250.csv | 3 ++- 033200/day/candle-day-250.csv | 1 + 033230/day/candle-day-250.csv | 1 + 033240/day/candle-day-250.csv | 1 + 033250/day/candle-day-250.csv | 1 + 033270/day/candle-day-250.csv | 1 + 033290/day/candle-day-250.csv | 1 + 033310/day/candle-day-250.csv | 1 + 033320/day/candle-day-250.csv | 1 + 033340/day/candle-day-250.csv | 1 + 033500/day/candle-day-250.csv | 1 + 033530/day/candle-day-250.csv | 1 + 033540/day/candle-day-250.csv | 1 + 033560/day/candle-day-250.csv | 1 + 033640/day/candle-day-250.csv | 1 + 033780/day/candle-day-250.csv | 1 + 033790/day/candle-day-250.csv | 1 + 033830/day/candle-day-250.csv | 1 + 033920/day/candle-day-250.csv | 1 + 034020/day/candle-day-250.csv | 1 + 034120/day/candle-day-250.csv | 1 + 034220/day/candle-day-250.csv | 1 + 034230/day/candle-day-250.csv | 1 + 034310/day/candle-day-250.csv | 1 + 034590/day/candle-day-250.csv | 1 + 034730/day/candle-day-250.csv | 1 + 034810/day/candle-day-250.csv | 1 + 034830/day/candle-day-250.csv | 1 + 034940/day/candle-day-250.csv | 1 + 034950/day/candle-day-250.csv | 1 + 035000/day/candle-day-250.csv | 1 + 035080/day/candle-day-250.csv | 1 + 035150/day/candle-day-250.csv | 1 + 035200/day/candle-day-250.csv | 1 + 035250/day/candle-day-250.csv | 1 + 035290/day/candle-day-250.csv | 1 + 035420/day/candle-day-250.csv | 1 + 035460/day/candle-day-250.csv | 1 + 035510/day/candle-day-250.csv | 1 + 035600/day/candle-day-250.csv | 1 + 035610/day/candle-day-250.csv | 1 + 035620/day/candle-day-250.csv | 1 + 035720/day/candle-day-250.csv | 1 + 035760/day/candle-day-250.csv | 1 + 035810/day/candle-day-250.csv | 1 + 035890/day/candle-day-250.csv | 1 + 035900/day/candle-day-250.csv | 1 + 036000/day/candle-day-250.csv | 1 + 036010/day/candle-day-250.csv | 1 + 036030/day/candle-day-250.csv | 1 + 036090/day/candle-day-250.csv | 1 + 036120/day/candle-day-250.csv | 1 + 036170/day/candle-day-250.csv | 1 + 036180/day/candle-day-250.csv | 3 ++- 036190/day/candle-day-250.csv | 1 + 036200/day/candle-day-250.csv | 1 + 036220/day/candle-day-250.csv | 1 + 036420/day/candle-day-250.csv | 1 + 036460/day/candle-day-250.csv | 1 + 036480/day/candle-day-250.csv | 1 + 036530/day/candle-day-250.csv | 1 + 036540/day/candle-day-250.csv | 1 + 036560/day/candle-day-250.csv | 1 + 036570/day/candle-day-250.csv | 1 + 036580/day/candle-day-250.csv | 1 + 036620/day/candle-day-250.csv | 1 + 036630/day/candle-day-250.csv | 1 + 036640/day/candle-day-250.csv | 1 + 036670/day/candle-day-250.csv | 1 + 036690/day/candle-day-250.csv | 3 ++- 036710/day/candle-day-250.csv | 1 + 036800/day/candle-day-250.csv | 1 + 036810/day/candle-day-250.csv | 1 + 036830/day/candle-day-250.csv | 1 + 036890/day/candle-day-250.csv | 1 + 036930/day/candle-day-250.csv | 1 + 037030/day/candle-day-250.csv | 1 + 037070/day/candle-day-250.csv | 1 + 037230/day/candle-day-250.csv | 1 + 037270/day/candle-day-250.csv | 1 + 037330/day/candle-day-250.csv | 1 + 037350/day/candle-day-250.csv | 1 + 037370/day/candle-day-250.csv | 1 + 037400/day/candle-day-250.csv | 1 + 037440/day/candle-day-250.csv | 1 + 037460/day/candle-day-250.csv | 1 + 037560/day/candle-day-250.csv | 1 + 037710/day/candle-day-250.csv | 1 + 037760/day/candle-day-250.csv | 1 + 037950/day/candle-day-250.csv | 1 + 038010/day/candle-day-250.csv | 1 + 038060/day/candle-day-250.csv | 1 + 038070/day/candle-day-250.csv | 1 + 038110/day/candle-day-250.csv | 1 + 038290/day/candle-day-250.csv | 1 + 038390/day/candle-day-250.csv | 1 + 038460/day/candle-day-250.csv | 1 + 038500/day/candle-day-250.csv | 1 + 038530/day/candle-day-250.csv | 1 + 038540/day/candle-day-250.csv | 1 + 038620/day/candle-day-250.csv | 1 + 038680/day/candle-day-250.csv | 1 + 038870/day/candle-day-250.csv | 1 + 038880/day/candle-day-250.csv | 1 + 038950/day/candle-day-250.csv | 1 + 039010/day/candle-day-250.csv | 1 + 039020/day/candle-day-250.csv | 1 + 039030/day/candle-day-250.csv | 1 + 039130/day/candle-day-250.csv | 1 + 039200/day/candle-day-250.csv | 1 + 039240/day/candle-day-250.csv | 1 + 039290/day/candle-day-250.csv | 1 + 039310/day/candle-day-250.csv | 1 + 039340/day/candle-day-250.csv | 1 + 039420/day/candle-day-250.csv | 1 + 039440/day/candle-day-250.csv | 1 + 039490/day/candle-day-250.csv | 1 + 039560/day/candle-day-250.csv | 1 + 039570/day/candle-day-250.csv | 1 + 039610/day/candle-day-250.csv | 1 + 039740/day/candle-day-250.csv | 1 + 039830/day/candle-day-250.csv | 1 + 039840/day/candle-day-250.csv | 1 + 039860/day/candle-day-250.csv | 1 + 039980/day/candle-day-250.csv | 1 + 040160/day/candle-day-250.csv | 1 + 040300/day/candle-day-250.csv | 1 + 040350/day/candle-day-250.csv | 1 + 040420/day/candle-day-250.csv | 1 + 040610/day/candle-day-250.csv | 1 + 040910/day/candle-day-250.csv | 1 + 041020/day/candle-day-250.csv | 1 + 041190/day/candle-day-250.csv | 1 + 041440/day/candle-day-250.csv | 1 + 041460/day/candle-day-250.csv | 1 + 041510/day/candle-day-250.csv | 1 + 041520/day/candle-day-250.csv | 1 + 041590/day/candle-day-250.csv | 3 ++- 041650/day/candle-day-250.csv | 1 + 041830/day/candle-day-250.csv | 1 + 041910/day/candle-day-250.csv | 1 + 041920/day/candle-day-250.csv | 1 + 041930/day/candle-day-250.csv | 1 + 041960/day/candle-day-250.csv | 1 + 042000/day/candle-day-250.csv | 1 + 042040/day/candle-day-250.csv | 1 + 042110/day/candle-day-250.csv | 1 + 042370/day/candle-day-250.csv | 1 + 042420/day/candle-day-250.csv | 1 + 042500/day/candle-day-250.csv | 1 + 042510/day/candle-day-250.csv | 1 + 042520/day/candle-day-250.csv | 1 + 042600/day/candle-day-250.csv | 1 + 042660/day/candle-day-250.csv | 1 + 042670/day/candle-day-250.csv | 1 + 042700/day/candle-day-250.csv | 1 + 042940/day/candle-day-250.csv | 1 + 043090/day/candle-day-250.csv | 3 ++- 043100/day/candle-day-250.csv | 1 + 043150/day/candle-day-250.csv | 1 + 043200/day/candle-day-250.csv | 1 + 043220/day/candle-day-250.csv | 3 ++- 043260/day/candle-day-250.csv | 1 + 043340/day/candle-day-250.csv | 1 + 043360/day/candle-day-250.csv | 1 + 043370/day/candle-day-250.csv | 1 + 043590/day/candle-day-250.csv | 1 + 043610/day/candle-day-250.csv | 1 + 043650/day/candle-day-250.csv | 1 + 043710/day/candle-day-250.csv | 1 + 043910/day/candle-day-250.csv | 1 + 044060/day/candle-day-250.csv | 3 ++- 044180/day/candle-day-250.csv | 1 + 044340/day/candle-day-250.csv | 1 + 044380/day/candle-day-250.csv | 1 + 044450/day/candle-day-250.csv | 1 + 044480/day/candle-day-250.csv | 1 + 044490/day/candle-day-250.csv | 1 + 044780/day/candle-day-250.csv | 1 + 044820/day/candle-day-250.csv | 1 + 044960/day/candle-day-250.csv | 1 + 044990/day/candle-day-250.csv | 1 + 045060/day/candle-day-250.csv | 1 + 045100/day/candle-day-250.csv | 1 + 045300/day/candle-day-250.csv | 1 + 045340/day/candle-day-250.csv | 1 + 045390/day/candle-day-250.csv | 1 + 045510/day/candle-day-250.csv | 1 + 045520/day/candle-day-250.csv | 1 + 045660/day/candle-day-250.csv | 1 + 045970/day/candle-day-250.csv | 1 + 046070/day/candle-day-250.csv | 3 ++- 046120/day/candle-day-250.csv | 1 + 046210/day/candle-day-250.csv | 1 + 046310/day/candle-day-250.csv | 1 + 046390/day/candle-day-250.csv | 1 + 046440/day/candle-day-250.csv | 1 + 046890/day/candle-day-250.csv | 1 + 046940/day/candle-day-250.csv | 1 + 046970/day/candle-day-250.csv | 1 + 047040/day/candle-day-250.csv | 1 + 047050/day/candle-day-250.csv | 1 + 047080/day/candle-day-250.csv | 1 + 047310/day/candle-day-250.csv | 1 + 047400/day/candle-day-250.csv | 1 + 047560/day/candle-day-250.csv | 1 + 047770/day/candle-day-250.csv | 1 + 047810/day/candle-day-250.csv | 1 + 047820/day/candle-day-250.csv | 1 + 047920/day/candle-day-250.csv | 1 + 048410/day/candle-day-250.csv | 1 + 048430/day/candle-day-250.csv | 1 + 048470/day/candle-day-250.csv | 1 + 048530/day/candle-day-250.csv | 1 + 048550/day/candle-day-250.csv | 1 + 048770/day/candle-day-250.csv | 1 + 048830/day/candle-day-250.csv | 1 + 048870/day/candle-day-250.csv | 1 + 048910/day/candle-day-250.csv | 1 + 049070/day/candle-day-250.csv | 1 + 049080/day/candle-day-250.csv | 1 + 049120/day/candle-day-250.csv | 1 + 049180/day/candle-day-250.csv | 1 + 049430/day/candle-day-250.csv | 1 + 049470/day/candle-day-250.csv | 1 + 049480/day/candle-day-250.csv | 1 + 049520/day/candle-day-250.csv | 1 + 049550/day/candle-day-250.csv | 1 + 049630/day/candle-day-250.csv | 1 + 049720/day/candle-day-250.csv | 1 + 049770/day/candle-day-250.csv | 1 + 049800/day/candle-day-250.csv | 1 + 049830/day/candle-day-250.csv | 1 + 049950/day/candle-day-250.csv | 1 + 049960/day/candle-day-250.csv | 1 + 050090/day/candle-day-250.csv | 1 + 050110/day/candle-day-250.csv | 1 + 050120/day/candle-day-250.csv | 1 + 050760/day/candle-day-250.csv | 1 + 050860/day/candle-day-250.csv | 1 + 050890/day/candle-day-250.csv | 1 + 050960/day/candle-day-250.csv | 1 + 051160/day/candle-day-250.csv | 1 + 051360/day/candle-day-250.csv | 1 + 051370/day/candle-day-250.csv | 1 + 051380/day/candle-day-250.csv | 1 + 051390/day/candle-day-250.csv | 1 + 051490/day/candle-day-250.csv | 1 + 051500/day/candle-day-250.csv | 1 + 051600/day/candle-day-250.csv | 1 + 051630/day/candle-day-250.csv | 1 + 051780/day/candle-day-250.csv | 1 + 051900/day/candle-day-250.csv | 1 + 051910/day/candle-day-250.csv | 1 + 051980/day/candle-day-250.csv | 1 + 052020/day/candle-day-250.csv | 1 + 052220/day/candle-day-250.csv | 1 + 052260/day/candle-day-250.csv | 1 + 052300/day/candle-day-250.csv | 1 + 052330/day/candle-day-250.csv | 1 + 052400/day/candle-day-250.csv | 1 + 052420/day/candle-day-250.csv | 1 + 052460/day/candle-day-250.csv | 1 + 052600/day/candle-day-250.csv | 1 + 052670/day/candle-day-250.csv | 3 ++- 052690/day/candle-day-250.csv | 1 + 052710/day/candle-day-250.csv | 1 + 052770/day/candle-day-250.csv | 1 + 052790/day/candle-day-250.csv | 1 + 052860/day/candle-day-250.csv | 1 + 052900/day/candle-day-250.csv | 1 + 052960/day/candle-day-250.csv | 1 + 053030/day/candle-day-250.csv | 1 + 053050/day/candle-day-250.csv | 1 + 053060/day/candle-day-250.csv | 1 + 053080/day/candle-day-250.csv | 1 + 053160/day/candle-day-250.csv | 1 + 053210/day/candle-day-250.csv | 1 + 053260/day/candle-day-250.csv | 1 + 053270/day/candle-day-250.csv | 1 + 053280/day/candle-day-250.csv | 1 + 053290/day/candle-day-250.csv | 1 + 053300/day/candle-day-250.csv | 1 + 053350/day/candle-day-250.csv | 1 + 053450/day/candle-day-250.csv | 1 + 053580/day/candle-day-250.csv | 1 + 053610/day/candle-day-250.csv | 1 + 053620/day/candle-day-250.csv | 1 + 053690/day/candle-day-250.csv | 1 + 053700/day/candle-day-250.csv | 1 + 053800/day/candle-day-250.csv | 1 + 053950/day/candle-day-250.csv | 1 + 053980/day/candle-day-250.csv | 1 + 054040/day/candle-day-250.csv | 1 + 054050/day/candle-day-250.csv | 1 + 054090/day/candle-day-250.csv | 1 + 054180/day/candle-day-250.csv | 1 + 054210/day/candle-day-250.csv | 1 + 054220/day/candle-day-250.csv | 1 + 054300/day/candle-day-250.csv | 1 + 054410/day/candle-day-250.csv | 1 + 054450/day/candle-day-250.csv | 1 + 054540/day/candle-day-250.csv | 1 + 054620/day/candle-day-250.csv | 1 + 054630/day/candle-day-250.csv | 3 ++- 054670/day/candle-day-250.csv | 1 + 054780/day/candle-day-250.csv | 1 + 054800/day/candle-day-250.csv | 1 + 054920/day/candle-day-250.csv | 1 + 054930/day/candle-day-250.csv | 1 + 054940/day/candle-day-250.csv | 1 + 054950/day/candle-day-250.csv | 1 + 055490/day/candle-day-250.csv | 1 + 055550/day/candle-day-250.csv | 1 + 056080/day/candle-day-250.csv | 1 + 056090/day/candle-day-250.csv | 1 + 056190/day/candle-day-250.csv | 1 + 056360/day/candle-day-250.csv | 1 + 056700/day/candle-day-250.csv | 1 + 056730/day/candle-day-250.csv | 1 + 057030/day/candle-day-250.csv | 1 + 057050/day/candle-day-250.csv | 1 + 057540/day/candle-day-250.csv | 1 + 057680/day/candle-day-250.csv | 1 + 057880/day/candle-day-250.csv | 3 ++- 058110/day/candle-day-250.csv | 1 + 058400/day/candle-day-250.csv | 1 + 058430/day/candle-day-250.csv | 1 + 058450/day/candle-day-250.csv | 1 + 058470/day/candle-day-250.csv | 1 + 058610/day/candle-day-250.csv | 1 + 058630/day/candle-day-250.csv | 1 + 058650/day/candle-day-250.csv | 1 + 058730/day/candle-day-250.csv | 1 + 058820/day/candle-day-250.csv | 1 + 058850/day/candle-day-250.csv | 1 + 058860/day/candle-day-250.csv | 1 + 058970/day/candle-day-250.csv | 1 + 059090/day/candle-day-250.csv | 1 + 059100/day/candle-day-250.csv | 1 + 059120/day/candle-day-250.csv | 1 + 059210/day/candle-day-250.csv | 1 + 059270/day/candle-day-250.csv | 1 + 060150/day/candle-day-250.csv | 1 + 060230/day/candle-day-250.csv | 1 + 060240/day/candle-day-250.csv | 3 ++- 060250/day/candle-day-250.csv | 1 + 060260/day/candle-day-250.csv | 1 + 060280/day/candle-day-250.csv | 1 + 060310/day/candle-day-250.csv | 1 + 060370/day/candle-day-250.csv | 1 + 060380/day/candle-day-250.csv | 1 + 060480/day/candle-day-250.csv | 1 + 060540/day/candle-day-250.csv | 1 + 060560/day/candle-day-250.csv | 1 + 060570/day/candle-day-250.csv | 1 + 060590/day/candle-day-250.csv | 1 + 060720/day/candle-day-250.csv | 1 + 060850/day/candle-day-250.csv | 1 + 060900/day/candle-day-250.csv | 1 + 060980/day/candle-day-250.csv | 1 + 061040/day/candle-day-250.csv | 1 + 061250/day/candle-day-250.csv | 1 + 061970/day/candle-day-250.csv | 1 + 062040/day/candle-day-250.csv | 1 + 062970/day/candle-day-250.csv | 1 + 063080/day/candle-day-250.csv | 1 + 063160/day/candle-day-250.csv | 1 + 063170/day/candle-day-250.csv | 1 + 063440/day/candle-day-250.csv | 1 + 063570/day/candle-day-250.csv | 1 + 063760/day/candle-day-250.csv | 1 + 064090/day/candle-day-250.csv | 1 + 064240/day/candle-day-250.csv | 1 + 064260/day/candle-day-250.csv | 1 + 064290/day/candle-day-250.csv | 1 + 064350/day/candle-day-250.csv | 1 + 064400/day/candle-day-250.csv | 1 + 064480/day/candle-day-250.csv | 1 + 064520/day/candle-day-250.csv | 1 + 064550/day/candle-day-250.csv | 1 + 064760/day/candle-day-250.csv | 1 + 064800/day/candle-day-250.csv | 1 + 064820/day/candle-day-250.csv | 1 + 064850/day/candle-day-250.csv | 1 + 064960/day/candle-day-250.csv | 1 + 065060/day/candle-day-250.csv | 3 ++- 065130/day/candle-day-250.csv | 1 + 065150/day/candle-day-250.csv | 3 ++- 065170/day/candle-day-250.csv | 1 + 065350/day/candle-day-250.csv | 1 + 065370/day/candle-day-250.csv | 1 + 065420/day/candle-day-250.csv | 1 + 065440/day/candle-day-250.csv | 1 + 065450/day/candle-day-250.csv | 1 + 065500/day/candle-day-250.csv | 1 + 065510/day/candle-day-250.csv | 1 + 065530/day/candle-day-250.csv | 1 + 065570/day/candle-day-250.csv | 3 ++- 065650/day/candle-day-250.csv | 1 + 065660/day/candle-day-250.csv | 1 + 065680/day/candle-day-250.csv | 1 + 065690/day/candle-day-250.csv | 1 + 065710/day/candle-day-250.csv | 1 + 065770/day/candle-day-250.csv | 1 + 065950/day/candle-day-250.csv | 1 + 066130/day/candle-day-250.csv | 1 + 066310/day/candle-day-250.csv | 1 + 066360/day/candle-day-250.csv | 1 + 066410/day/candle-day-250.csv | 3 ++- 066430/day/candle-day-250.csv | 1 + 066570/day/candle-day-250.csv | 1 + 066590/day/candle-day-250.csv | 1 + 066620/day/candle-day-250.csv | 1 + 066670/day/candle-day-250.csv | 1 + 066700/day/candle-day-250.csv | 1 + 066790/day/candle-day-250.csv | 1 + 066830/day/candle-day-250.csv | 3 ++- 066900/day/candle-day-250.csv | 1 + 066910/day/candle-day-250.csv | 1 + 066970/day/candle-day-250.csv | 1 + 066980/day/candle-day-250.csv | 1 + 067000/day/candle-day-250.csv | 1 + 067010/day/candle-day-250.csv | 1 + 067080/day/candle-day-250.csv | 1 + 067160/day/candle-day-250.csv | 1 + 067170/day/candle-day-250.csv | 1 + 067280/day/candle-day-250.csv | 1 + 067290/day/candle-day-250.csv | 1 + 067310/day/candle-day-250.csv | 1 + 067370/day/candle-day-250.csv | 1 + 067390/day/candle-day-250.csv | 1 + 067570/day/candle-day-250.csv | 1 + 067630/day/candle-day-250.csv | 1 + 067730/day/candle-day-250.csv | 1 + 067770/day/candle-day-250.csv | 1 + 067830/day/candle-day-250.csv | 1 + 067900/day/candle-day-250.csv | 1 + 067920/day/candle-day-250.csv | 1 + 067990/day/candle-day-250.csv | 1 + 068050/day/candle-day-250.csv | 1 + 068100/day/candle-day-250.csv | 1 + 068240/day/candle-day-250.csv | 1 + 068270/day/candle-day-250.csv | 1 + 068290/day/candle-day-250.csv | 1 + 068330/day/candle-day-250.csv | 1 + 068760/day/candle-day-250.csv | 1 + 068790/day/candle-day-250.csv | 3 ++- 068930/day/candle-day-250.csv | 1 + 068940/day/candle-day-250.csv | 3 ++- 069080/day/candle-day-250.csv | 1 + 069140/day/candle-day-250.csv | 1 + 069260/day/candle-day-250.csv | 1 + 069330/day/candle-day-250.csv | 1 + 069410/day/candle-day-250.csv | 1 + 069460/day/candle-day-250.csv | 1 + 069510/day/candle-day-250.csv | 1 + 069540/day/candle-day-250.csv | 1 + 069620/day/candle-day-250.csv | 1 + 069640/day/candle-day-250.csv | 1 + 069730/day/candle-day-250.csv | 1 + 069920/day/candle-day-250.csv | 1 + 069960/day/candle-day-250.csv | 1 + 070300/day/candle-day-250.csv | 1 + 070590/day/candle-day-250.csv | 1 + 070960/day/candle-day-250.csv | 1 + 071050/day/candle-day-250.csv | 1 + 071090/day/candle-day-250.csv | 1 + 071200/day/candle-day-250.csv | 1 + 071280/day/candle-day-250.csv | 1 + 071320/day/candle-day-250.csv | 1 + 071460/day/candle-day-250.csv | 3 ++- 071670/day/candle-day-250.csv | 1 + 071840/day/candle-day-250.csv | 1 + 071850/day/candle-day-250.csv | 1 + 071950/day/candle-day-250.csv | 1 + 071970/day/candle-day-250.csv | 1 + 072020/day/candle-day-250.csv | 1 + 072130/day/candle-day-250.csv | 1 + 072470/day/candle-day-250.csv | 1 + 072520/day/candle-day-250.csv | 3 ++- 072710/day/candle-day-250.csv | 1 + 072770/day/candle-day-250.csv | 1 + 072870/day/candle-day-250.csv | 1 + 072950/day/candle-day-250.csv | 1 + 072990/day/candle-day-250.csv | 1 + 073010/day/candle-day-250.csv | 1 + 073110/day/candle-day-250.csv | 1 + 073190/day/candle-day-250.csv | 1 + 073240/day/candle-day-250.csv | 1 + 073490/day/candle-day-250.csv | 1 + 073540/day/candle-day-250.csv | 1 + 073560/day/candle-day-250.csv | 1 + 073570/day/candle-day-250.csv | 1 + 073640/day/candle-day-250.csv | 3 ++- 074430/day/candle-day-250.csv | 1 + 074600/day/candle-day-250.csv | 1 + 074610/day/candle-day-250.csv | 3 ++- 075130/day/candle-day-250.csv | 1 + 075180/day/candle-day-250.csv | 1 + 075580/day/candle-day-250.csv | 1 + 075970/day/candle-day-250.csv | 1 + 076080/day/candle-day-250.csv | 1 + 076340/day/candle-day-250.csv | 3 ++- 076610/day/candle-day-250.csv | 1 + 077360/day/candle-day-250.csv | 1 + 077500/day/candle-day-250.csv | 1 + 077970/day/candle-day-250.csv | 1 + 078000/day/candle-day-250.csv | 1 + 078020/day/candle-day-250.csv | 1 + 078070/day/candle-day-250.csv | 1 + 078130/day/candle-day-250.csv | 3 ++- 078140/day/candle-day-250.csv | 1 + 078150/day/candle-day-250.csv | 1 + 078160/day/candle-day-250.csv | 1 + 078340/day/candle-day-250.csv | 1 + 078350/day/candle-day-250.csv | 1 + 078520/day/candle-day-250.csv | 1 + 078590/day/candle-day-250.csv | 1 + 078600/day/candle-day-250.csv | 1 + 078860/day/candle-day-250.csv | 1 + 078890/day/candle-day-250.csv | 1 + 078930/day/candle-day-250.csv | 1 + 079000/day/candle-day-250.csv | 1 + 079160/day/candle-day-250.csv | 1 + 079170/day/candle-day-250.csv | 1 + 079190/day/candle-day-250.csv | 1 + 079370/day/candle-day-250.csv | 1 + 079430/day/candle-day-250.csv | 1 + 079550/day/candle-day-250.csv | 1 + 079650/day/candle-day-250.csv | 1 + 079810/day/candle-day-250.csv | 1 + 079900/day/candle-day-250.csv | 1 + 079940/day/candle-day-250.csv | 1 + 079950/day/candle-day-250.csv | 1 + 079960/day/candle-day-250.csv | 1 + 079970/day/candle-day-250.csv | 3 ++- 079980/day/candle-day-250.csv | 1 + 080010/day/candle-day-250.csv | 1 + 080160/day/candle-day-250.csv | 1 + 080220/day/candle-day-250.csv | 1 + 080420/day/candle-day-250.csv | 1 + 080470/day/candle-day-250.csv | 1 + 080520/day/candle-day-250.csv | 1 + 080530/day/candle-day-250.csv | 1 + 080580/day/candle-day-250.csv | 1 + 080720/day/candle-day-250.csv | 3 ++- 081000/day/candle-day-250.csv | 1 + 081150/day/candle-day-250.csv | 1 + 081180/day/candle-day-250.csv | 1 + 081580/day/candle-day-250.csv | 1 + 081660/day/candle-day-250.csv | 1 + 082210/day/candle-day-250.csv | 1 + 082270/day/candle-day-250.csv | 1 + 082640/day/candle-day-250.csv | 1 + 082660/day/candle-day-250.csv | 3 ++- 082740/day/candle-day-250.csv | 1 + 082800/day/candle-day-250.csv | 1 + 082850/day/candle-day-250.csv | 1 + 082920/day/candle-day-250.csv | 1 + 083310/day/candle-day-250.csv | 1 + 083420/day/candle-day-250.csv | 1 + 083450/day/candle-day-250.csv | 1 + 083470/day/candle-day-250.csv | 1 + 083500/day/candle-day-250.csv | 1 + 083550/day/candle-day-250.csv | 1 + 083640/day/candle-day-250.csv | 3 ++- 083650/day/candle-day-250.csv | 1 + 083660/day/candle-day-250.csv | 1 + 083790/day/candle-day-250.csv | 1 + 083930/day/candle-day-250.csv | 1 + 084010/day/candle-day-250.csv | 1 + 084110/day/candle-day-250.csv | 1 + 084180/day/candle-day-250.csv | 1 + 084370/day/candle-day-250.csv | 1 + 084440/day/candle-day-250.csv | 1 + 084650/day/candle-day-250.csv | 1 + 084670/day/candle-day-250.csv | 1 + 084680/day/candle-day-250.csv | 1 + 084690/day/candle-day-250.csv | 1 + 084730/day/candle-day-250.csv | 1 + 084850/day/candle-day-250.csv | 1 + 084870/day/candle-day-250.csv | 1 + 084990/day/candle-day-250.csv | 1 + 085310/day/candle-day-250.csv | 1 + 085620/day/candle-day-250.csv | 1 + 085660/day/candle-day-250.csv | 1 + 085670/day/candle-day-250.csv | 1 + 085810/day/candle-day-250.csv | 1 + 085910/day/candle-day-250.csv | 1 + 086040/day/candle-day-250.csv | 1 + 086060/day/candle-day-250.csv | 1 + 086220/day/candle-day-250.csv | 1 + 086280/day/candle-day-250.csv | 1 + 086390/day/candle-day-250.csv | 1 + 086450/day/candle-day-250.csv | 1 + 086460/day/candle-day-250.csv | 1 + 086520/day/candle-day-250.csv | 1 + 086670/day/candle-day-250.csv | 1 + 086710/day/candle-day-250.csv | 1 + 086790/day/candle-day-250.csv | 1 + 086820/day/candle-day-250.csv | 1 + 086890/day/candle-day-250.csv | 1 + 086900/day/candle-day-250.csv | 1 + 086960/day/candle-day-250.csv | 1 + 086980/day/candle-day-250.csv | 1 + 087010/day/candle-day-250.csv | 1 + 087260/day/candle-day-250.csv | 1 + 087600/day/candle-day-250.csv | 1 + 088130/day/candle-day-250.csv | 1 + 088260/day/candle-day-250.csv | 1 + 088280/day/candle-day-250.csv | 1 + 088290/day/candle-day-250.csv | 1 + 088340/day/candle-day-250.csv | 1 + 088350/day/candle-day-250.csv | 1 + 088390/day/candle-day-250.csv | 1 + 088790/day/candle-day-250.csv | 1 + 088800/day/candle-day-250.csv | 5 +++-- 088910/day/candle-day-250.csv | 1 + 088980/day/candle-day-250.csv | 1 + 089010/day/candle-day-250.csv | 1 + 089030/day/candle-day-250.csv | 1 + 089140/day/candle-day-250.csv | 1 + 089150/day/candle-day-250.csv | 1 + 089230/day/candle-day-250.csv | 1 + 089470/day/candle-day-250.csv | 1 + 089590/day/candle-day-250.csv | 1 + 089600/day/candle-day-250.csv | 1 + 089790/day/candle-day-250.csv | 1 + 089850/day/candle-day-250.csv | 1 + 089860/day/candle-day-250.csv | 1 + 089890/day/candle-day-250.csv | 1 + 089970/day/candle-day-250.csv | 1 + 089980/day/candle-day-250.csv | 1 + 090080/day/candle-day-250.csv | 1 + 090150/day/candle-day-250.csv | 1 + 090350/day/candle-day-250.csv | 1 + 090360/day/candle-day-250.csv | 1 + 090370/day/candle-day-250.csv | 1 + 090410/day/candle-day-250.csv | 1 + 090430/day/candle-day-250.csv | 1 + 090460/day/candle-day-250.csv | 1 + 090470/day/candle-day-250.csv | 1 + 090710/day/candle-day-250.csv | 1 + 090850/day/candle-day-250.csv | 1 + 091090/day/candle-day-250.csv | 3 ++- 091120/day/candle-day-250.csv | 1 + 091340/day/candle-day-250.csv | 1 + 091440/day/candle-day-250.csv | 1 + 091580/day/candle-day-250.csv | 1 + 091590/day/candle-day-250.csv | 1 + 091700/day/candle-day-250.csv | 1 + 091810/day/candle-day-250.csv | 1 + 091970/day/candle-day-250.csv | 1 + 092040/day/candle-day-250.csv | 1 + 092070/day/candle-day-250.csv | 1 + 092130/day/candle-day-250.csv | 1 + 092190/day/candle-day-250.csv | 1 + 092200/day/candle-day-250.csv | 1 + 092220/day/candle-day-250.csv | 1 + 092230/day/candle-day-250.csv | 1 + 092300/day/candle-day-250.csv | 1 + 092440/day/candle-day-250.csv | 1 + 092460/day/candle-day-250.csv | 1 + 092590/day/candle-day-250.csv | 1 + 092600/day/candle-day-250.csv | 1 + 092730/day/candle-day-250.csv | 1 + 092780/day/candle-day-250.csv | 1 + 092790/day/candle-day-250.csv | 1 + 092870/day/candle-day-250.csv | 1 + 093050/day/candle-day-250.csv | 1 + 093190/day/candle-day-250.csv | 1 + 093230/day/candle-day-250.csv | 3 ++- 093240/day/candle-day-250.csv | 1 + 093320/day/candle-day-250.csv | 1 + 093370/day/candle-day-250.csv | 1 + 093380/day/candle-day-250.csv | 1 + 093510/day/candle-day-250.csv | 1 + 093520/day/candle-day-250.csv | 1 + 093640/day/candle-day-250.csv | 1 + 093920/day/candle-day-250.csv | 1 + 094170/day/candle-day-250.csv | 1 + 094280/day/candle-day-250.csv | 1 + 094360/day/candle-day-250.csv | 1 + 094480/day/candle-day-250.csv | 1 + 094800/day/candle-day-250.csv | 1 + 094820/day/candle-day-250.csv | 1 + 094840/day/candle-day-250.csv | 1 + 094850/day/candle-day-250.csv | 1 + 094860/day/candle-day-250.csv | 1 + 094940/day/candle-day-250.csv | 1 + 094970/day/candle-day-250.csv | 1 + 095190/day/candle-day-250.csv | 1 + 095270/day/candle-day-250.csv | 1 + 095340/day/candle-day-250.csv | 1 + 095500/day/candle-day-250.csv | 1 + 095570/day/candle-day-250.csv | 1 + 095610/day/candle-day-250.csv | 1 + 095660/day/candle-day-250.csv | 1 + 095700/day/candle-day-250.csv | 1 + 095720/day/candle-day-250.csv | 1 + 095910/day/candle-day-250.csv | 1 + 096040/day/candle-day-250.csv | 3 ++- 096240/day/candle-day-250.csv | 1 + 096250/day/candle-day-250.csv | 1 + 096350/day/candle-day-250.csv | 1 + 096530/day/candle-day-250.csv | 1 + 096610/day/candle-day-250.csv | 3 ++- 096630/day/candle-day-250.csv | 1 + 096690/day/candle-day-250.csv | 1 + 096760/day/candle-day-250.csv | 1 + 096770/day/candle-day-250.csv | 1 + 096870/day/candle-day-250.csv | 1 + 097230/day/candle-day-250.csv | 1 + 097520/day/candle-day-250.csv | 1 + 097780/day/candle-day-250.csv | 1 + 097800/day/candle-day-250.csv | 1 + 097870/day/candle-day-250.csv | 1 + 097950/day/candle-day-250.csv | 1 + 098070/day/candle-day-250.csv | 1 + 098120/day/candle-day-250.csv | 1 + 098460/day/candle-day-250.csv | 1 + 098660/day/candle-day-250.csv | 1 + 099190/day/candle-day-250.csv | 1 + 099220/day/candle-day-250.csv | 1 + 099320/day/candle-day-250.csv | 1 + 099390/day/candle-day-250.csv | 1 + 099410/day/candle-day-250.csv | 1 + 099430/day/candle-day-250.csv | 1 + 099440/day/candle-day-250.csv | 1 + 099520/day/candle-day-250.csv | 3 ++- 099750/day/candle-day-250.csv | 1 + 100030/day/candle-day-250.csv | 1 + 100090/day/candle-day-250.csv | 1 + 100120/day/candle-day-250.csv | 1 + 100130/day/candle-day-250.csv | 1 + 100220/day/candle-day-250.csv | 1 + 100250/day/candle-day-250.csv | 1 + 100590/day/candle-day-250.csv | 1 + 100660/day/candle-day-250.csv | 1 + 100700/day/candle-day-250.csv | 1 + 100790/day/candle-day-250.csv | 1 + 100840/day/candle-day-250.csv | 1 + 101000/day/candle-day-250.csv | 1 + 101140/day/candle-day-250.csv | 1 + 101160/day/candle-day-250.csv | 1 + 101170/day/candle-day-250.csv | 1 + 101240/day/candle-day-250.csv | 1 + 101330/day/candle-day-250.csv | 1 + 101360/day/candle-day-250.csv | 1 + 101390/day/candle-day-250.csv | 3 ++- 101400/day/candle-day-250.csv | 1 + 101490/day/candle-day-250.csv | 1 + 101530/day/candle-day-250.csv | 1 + 101670/day/candle-day-250.csv | 1 + 101680/day/candle-day-250.csv | 1 + 101730/day/candle-day-250.csv | 1 + 101930/day/candle-day-250.csv | 1 + 101970/day/candle-day-250.csv | 1 + 102120/day/candle-day-250.csv | 1 + 102260/day/candle-day-250.csv | 1 + 102280/day/candle-day-250.csv | 3 ++- 102370/day/candle-day-250.csv | 1 + 102460/day/candle-day-250.csv | 1 + 102710/day/candle-day-250.csv | 1 + 102940/day/candle-day-250.csv | 1 + 102950/day/candle-day-250.csv | 1 + 103140/day/candle-day-250.csv | 1 + 103230/day/candle-day-250.csv | 1 + 103590/day/candle-day-250.csv | 1 + 103660/day/candle-day-250.csv | 1 + 103840/day/candle-day-250.csv | 1 + 104040/day/candle-day-250.csv | 1 + 104200/day/candle-day-250.csv | 1 + 104460/day/candle-day-250.csv | 1 + 104480/day/candle-day-250.csv | 1 + 104540/day/candle-day-250.csv | 1 + 104620/day/candle-day-250.csv | 1 + 104700/day/candle-day-250.csv | 1 + 104830/day/candle-day-250.csv | 1 + 105330/day/candle-day-250.csv | 1 + 105550/day/candle-day-250.csv | 1 + 105560/day/candle-day-250.csv | 1 + 105630/day/candle-day-250.csv | 1 + 105740/day/candle-day-250.csv | 1 + 105760/day/candle-day-250.csv | 1 + 105840/day/candle-day-250.csv | 1 + 106080/day/candle-day-250.csv | 1 + 106190/day/candle-day-250.csv | 1 + 106240/day/candle-day-250.csv | 1 + 106520/day/candle-day-250.csv | 3 ++- 107590/day/candle-day-250.csv | 1 + 107600/day/candle-day-250.csv | 1 + 107640/day/candle-day-250.csv | 1 + 108230/day/candle-day-250.csv | 1 + 108320/day/candle-day-250.csv | 1 + 108380/day/candle-day-250.csv | 1 + 108490/day/candle-day-250.csv | 1 + 108670/day/candle-day-250.csv | 1 + 108860/day/candle-day-250.csv | 1 + 109070/day/candle-day-250.csv | 1 + 109080/day/candle-day-250.csv | 1 + 109610/day/candle-day-250.csv | 1 + 109670/day/candle-day-250.csv | 1 + 109740/day/candle-day-250.csv | 1 + 109820/day/candle-day-250.csv | 1 + 109860/day/candle-day-250.csv | 1 + 109960/day/candle-day-250.csv | 1 + 110020/day/candle-day-250.csv | 1 + 110790/day/candle-day-250.csv | 1 + 110990/day/candle-day-250.csv | 1 + 111110/day/candle-day-250.csv | 1 + 111380/day/candle-day-250.csv | 1 + 111710/day/candle-day-250.csv | 1 + 111770/day/candle-day-250.csv | 1 + 111870/day/candle-day-250.csv | 3 ++- 112040/day/candle-day-250.csv | 1 + 112190/day/candle-day-250.csv | 1 + 112290/day/candle-day-250.csv | 1 + 112610/day/candle-day-250.csv | 1 + 113810/day/candle-day-250.csv | 1 + 114090/day/candle-day-250.csv | 1 + 114190/day/candle-day-250.csv | 1 + 114450/day/candle-day-250.csv | 1 + 114630/day/candle-day-250.csv | 1 + 114810/day/candle-day-250.csv | 1 + 114840/day/candle-day-250.csv | 1 + 114920/day/candle-day-250.csv | 1 + 115160/day/candle-day-250.csv | 1 + 115180/day/candle-day-250.csv | 1 + 115310/day/candle-day-250.csv | 1 + 115440/day/candle-day-250.csv | 1 + 115450/day/candle-day-250.csv | 1 + 115480/day/candle-day-250.csv | 1 + 115500/day/candle-day-250.csv | 1 + 115530/day/candle-day-250.csv | 1 + 115570/day/candle-day-250.csv | 1 + 115610/day/candle-day-250.csv | 1 + 116100/day/candle-day-250.csv | 1 + 117580/day/candle-day-250.csv | 1 + 117670/day/candle-day-250.csv | 1 + 117730/day/candle-day-250.csv | 1 + 118000/day/candle-day-250.csv | 1 + 118990/day/candle-day-250.csv | 1 + 119500/day/candle-day-250.csv | 1 + 119610/day/candle-day-250.csv | 3 ++- 119650/day/candle-day-250.csv | 3 ++- 119830/day/candle-day-250.csv | 1 + 119850/day/candle-day-250.csv | 1 + 120030/day/candle-day-250.csv | 1 + 120110/day/candle-day-250.csv | 1 + 120240/day/candle-day-250.csv | 1 + 121060/day/candle-day-250.csv | 1 + 121440/day/candle-day-250.csv | 1 + 121600/day/candle-day-250.csv | 1 + 121800/day/candle-day-250.csv | 3 ++- 121850/day/candle-day-250.csv | 1 + 121890/day/candle-day-250.csv | 1 + 122310/day/candle-day-250.csv | 1 + 122350/day/candle-day-250.csv | 1 + 122450/day/candle-day-250.csv | 1 + 122640/day/candle-day-250.csv | 1 + 122690/day/candle-day-250.csv | 1 + 122830/day/candle-day-250.csv | 1 + 122870/day/candle-day-250.csv | 1 + 122900/day/candle-day-250.csv | 1 + 122990/day/candle-day-250.csv | 1 + 123010/day/candle-day-250.csv | 1 + 123040/day/candle-day-250.csv | 1 + 123330/day/candle-day-250.csv | 1 + 123410/day/candle-day-250.csv | 1 + 123420/day/candle-day-250.csv | 1 + 123570/day/candle-day-250.csv | 1 + 123690/day/candle-day-250.csv | 1 + 123700/day/candle-day-250.csv | 1 + 123750/day/candle-day-250.csv | 1 + 123840/day/candle-day-250.csv | 1 + 123860/day/candle-day-250.csv | 1 + 123890/day/candle-day-250.csv | 1 + 124500/day/candle-day-250.csv | 1 + 124560/day/candle-day-250.csv | 1 + 125210/day/candle-day-250.csv | 1 + 126340/day/candle-day-250.csv | 1 + 126560/day/candle-day-250.csv | 1 + 126600/day/candle-day-250.csv | 1 + 126640/day/candle-day-250.csv | 1 + 126700/day/candle-day-250.csv | 1 + 126720/day/candle-day-250.csv | 1 + 126730/day/candle-day-250.csv | 1 + 126880/day/candle-day-250.csv | 1 + 127120/day/candle-day-250.csv | 1 + 127710/day/candle-day-250.csv | 1 + 127980/day/candle-day-250.csv | 1 + 128540/day/candle-day-250.csv | 1 + 128660/day/candle-day-250.csv | 1 + 128820/day/candle-day-250.csv | 3 ++- 128940/day/candle-day-250.csv | 1 + 129260/day/candle-day-250.csv | 1 + 129890/day/candle-day-250.csv | 1 + 129920/day/candle-day-250.csv | 1 + 130500/day/candle-day-250.csv | 1 + 130580/day/candle-day-250.csv | 1 + 130660/day/candle-day-250.csv | 1 + 130740/day/candle-day-250.csv | 1 + 131030/day/candle-day-250.csv | 1 + 131090/day/candle-day-250.csv | 3 ++- 131100/day/candle-day-250.csv | 1 + 131180/day/candle-day-250.csv | 1 + 131220/day/candle-day-250.csv | 1 + 131290/day/candle-day-250.csv | 1 + 131370/day/candle-day-250.csv | 1 + 131400/day/candle-day-250.csv | 1 + 131760/day/candle-day-250.csv | 1 + 131970/day/candle-day-250.csv | 1 + 133750/day/candle-day-250.csv | 1 + 133820/day/candle-day-250.csv | 1 + 134060/day/candle-day-250.csv | 1 + 134380/day/candle-day-250.csv | 1 + 134580/day/candle-day-250.csv | 1 + 134790/day/candle-day-250.csv | 1 + 136410/day/candle-day-250.csv | 1 + 136480/day/candle-day-250.csv | 1 + 136490/day/candle-day-250.csv | 1 + 136540/day/candle-day-250.csv | 1 + 136660/day/candle-day-250.csv | 5 +++-- 137080/day/candle-day-250.csv | 1 + 137310/day/candle-day-250.csv | 1 + 137400/day/candle-day-250.csv | 1 + 137940/day/candle-day-250.csv | 1 + 137950/day/candle-day-250.csv | 1 + 138040/day/candle-day-250.csv | 1 + 138070/day/candle-day-250.csv | 1 + 138080/day/candle-day-250.csv | 1 + 138360/day/candle-day-250.csv | 1 + 138490/day/candle-day-250.csv | 1 + 138610/day/candle-day-250.csv | 1 + 138930/day/candle-day-250.csv | 1 + 139050/day/candle-day-250.csv | 3 ++- 139130/day/candle-day-250.csv | 1 + 139480/day/candle-day-250.csv | 1 + 139670/day/candle-day-250.csv | 1 + 139990/day/candle-day-250.csv | 1 + 140070/day/candle-day-250.csv | 1 + 140410/day/candle-day-250.csv | 1 + 140430/day/candle-day-250.csv | 1 + 140520/day/candle-day-250.csv | 1 + 140610/day/candle-day-250.csv | 1 + 140660/day/candle-day-250.csv | 1 + 140670/day/candle-day-250.csv | 1 + 140860/day/candle-day-250.csv | 1 + 140910/day/candle-day-250.csv | 3 ++- 141000/day/candle-day-250.csv | 1 + 141080/day/candle-day-250.csv | 1 + 142210/day/candle-day-250.csv | 1 + 142280/day/candle-day-250.csv | 1 + 142760/day/candle-day-250.csv | 1 + 143160/day/candle-day-250.csv | 1 + 143210/day/candle-day-250.csv | 1 + 143240/day/candle-day-250.csv | 1 + 143540/day/candle-day-250.csv | 1 + 144510/day/candle-day-250.csv | 1 + 144960/day/candle-day-250.csv | 1 + 145020/day/candle-day-250.csv | 1 + 145170/day/candle-day-250.csv | 1 + 145210/day/candle-day-250.csv | 1 + 145270/day/candle-day-250.csv | 1 + 145720/day/candle-day-250.csv | 1 + 145990/day/candle-day-250.csv | 1 + 146060/day/candle-day-250.csv | 1 + 146320/day/candle-day-250.csv | 1 + 147760/day/candle-day-250.csv | 1 + 147830/day/candle-day-250.csv | 1 + 148150/day/candle-day-250.csv | 1 + 148250/day/candle-day-250.csv | 1 + 148780/day/candle-day-250.csv | 1 + 148930/day/candle-day-250.csv | 1 + 149010/day/candle-day-250.csv | 1 + 149300/day/candle-day-250.csv | 1 + 149950/day/candle-day-250.csv | 1 + 149980/day/candle-day-250.csv | 3 ++- 150840/day/candle-day-250.csv | 3 ++- 150900/day/candle-day-250.csv | 1 + 151860/day/candle-day-250.csv | 1 + 151910/day/candle-day-250.csv | 3 ++- 152550/day/candle-day-250.csv | 1 + 153460/day/candle-day-250.csv | 1 + 153490/day/candle-day-250.csv | 1 + 153710/day/candle-day-250.csv | 1 + 154030/day/candle-day-250.csv | 1 + 154040/day/candle-day-250.csv | 1 + 155650/day/candle-day-250.csv | 1 + 155660/day/candle-day-250.csv | 1 + 156100/day/candle-day-250.csv | 1 + 158430/day/candle-day-250.csv | 1 + 159010/day/candle-day-250.csv | 1 + 159580/day/candle-day-250.csv | 1 + 159910/day/candle-day-250.csv | 1 + 160190/day/candle-day-250.csv | 1 + 160550/day/candle-day-250.csv | 1 + 160980/day/candle-day-250.csv | 1 + 161000/day/candle-day-250.csv | 1 + 161390/day/candle-day-250.csv | 1 + 161580/day/candle-day-250.csv | 1 + 161890/day/candle-day-250.csv | 1 + 162120/day/candle-day-250.csv | 1 + 162300/day/candle-day-250.csv | 1 + 163280/day/candle-day-250.csv | 1 + 163560/day/candle-day-250.csv | 1 + 163730/day/candle-day-250.csv | 1 + 166090/day/candle-day-250.csv | 1 + 166480/day/candle-day-250.csv | 1 + 168330/day/candle-day-250.csv | 1 + 168360/day/candle-day-250.csv | 1 + 169330/day/candle-day-250.csv | 1 + 169670/day/candle-day-250.csv | 1 + 170030/day/candle-day-250.csv | 1 + 170790/day/candle-day-250.csv | 1 + 170900/day/candle-day-250.csv | 1 + 170920/day/candle-day-250.csv | 1 + 171010/day/candle-day-250.csv | 1 + 171090/day/candle-day-250.csv | 1 + 171120/day/candle-day-250.csv | 1 + 172670/day/candle-day-250.csv | 1 + 173130/day/candle-day-250.csv | 1 + 173940/day/candle-day-250.csv | 1 + 174880/day/candle-day-250.csv | 3 ++- 174900/day/candle-day-250.csv | 1 + 175140/day/candle-day-250.csv | 1 + 175250/day/candle-day-250.csv | 1 + 175330/day/candle-day-250.csv | 1 + 176590/day/candle-day-250.csv | 1 + 176750/day/candle-day-250.csv | 1 + 177350/day/candle-day-250.csv | 1 + 177830/day/candle-day-250.csv | 1 + 177900/day/candle-day-250.csv | 1 + 178320/day/candle-day-250.csv | 1 + 178600/day/candle-day-250.csv | 1 + 178780/day/candle-day-250.csv | 1 + 178920/day/candle-day-250.csv | 1 + 179290/day/candle-day-250.csv | 1 + 179530/day/candle-day-250.csv | 1 + 179720/day/candle-day-250.csv | 1 + 179900/day/candle-day-250.csv | 1 + 180060/day/candle-day-250.csv | 1 + 180400/day/candle-day-250.csv | 1 + 180640/day/candle-day-250.csv | 1 + 181710/day/candle-day-250.csv | 1 + 182360/day/candle-day-250.csv | 1 + 182400/day/candle-day-250.csv | 3 ++- 183190/day/candle-day-250.csv | 1 + 183300/day/candle-day-250.csv | 1 + 183490/day/candle-day-250.csv | 1 + 184230/day/candle-day-250.csv | 1 + 185190/day/candle-day-250.csv | 1 + 185490/day/candle-day-250.csv | 1 + 185750/day/candle-day-250.csv | 1 + 186230/day/candle-day-250.csv | 1 + 187220/day/candle-day-250.csv | 1 + 187270/day/candle-day-250.csv | 1 + 187420/day/candle-day-250.csv | 1 + 187660/day/candle-day-250.csv | 1 + 187790/day/candle-day-250.csv | 3 ++- 187870/day/candle-day-250.csv | 1 + 188260/day/candle-day-250.csv | 1 + 189300/day/candle-day-250.csv | 1 + 189330/day/candle-day-250.csv | 1 + 189350/day/candle-day-250.csv | 3 ++- 189690/day/candle-day-250.csv | 1 + 189860/day/candle-day-250.csv | 1 + 189980/day/candle-day-250.csv | 1 + 190510/day/candle-day-250.csv | 1 + 190650/day/candle-day-250.csv | 1 + 191410/day/candle-day-250.csv | 1 + 191420/day/candle-day-250.csv | 1 + 191600/day/candle-day-250.csv | 3 ++- 192080/day/candle-day-250.csv | 1 + 192250/day/candle-day-250.csv | 1 + 192390/day/candle-day-250.csv | 1 + 192400/day/candle-day-250.csv | 1 + 192410/day/candle-day-250.csv | 1 + 192440/day/candle-day-250.csv | 1 + 192650/day/candle-day-250.csv | 1 + 192820/day/candle-day-250.csv | 1 + 193250/day/candle-day-250.csv | 1 + 194370/day/candle-day-250.csv | 1 + 194480/day/candle-day-250.csv | 1 + 194700/day/candle-day-250.csv | 1 + 195500/day/candle-day-250.csv | 1 + 195870/day/candle-day-250.csv | 1 + 195940/day/candle-day-250.csv | 1 + 195990/day/candle-day-250.csv | 1 + 196170/day/candle-day-250.csv | 1 + 196300/day/candle-day-250.csv | 1 + 196450/day/candle-day-250.csv | 1 + 196490/day/candle-day-250.csv | 3 ++- 196700/day/candle-day-250.csv | 1 + 197140/day/candle-day-250.csv | 1 + 198080/day/candle-day-250.csv | 1 + 198440/day/candle-day-250.csv | 1 + 198940/day/candle-day-250.csv | 1 + 199150/day/candle-day-250.csv | 1 + 199290/day/candle-day-250.csv | 1 + 199430/day/candle-day-250.csv | 1 + 199480/day/candle-day-250.csv | 1 + 199550/day/candle-day-250.csv | 1 + 199730/day/candle-day-250.csv | 1 + 199800/day/candle-day-250.csv | 1 + 199820/day/candle-day-250.csv | 1 + 200130/day/candle-day-250.csv | 1 + 200230/day/candle-day-250.csv | 1 + 200350/day/candle-day-250.csv | 1 + 200470/day/candle-day-250.csv | 1 + 200580/day/candle-day-250.csv | 3 ++- 200670/day/candle-day-250.csv | 1 + 200710/day/candle-day-250.csv | 1 + 200780/day/candle-day-250.csv | 1 + 200880/day/candle-day-250.csv | 1 + 201490/day/candle-day-250.csv | 1 + 202960/day/candle-day-250.csv | 1 + 203400/day/candle-day-250.csv | 1 + 203450/day/candle-day-250.csv | 1 + 203650/day/candle-day-250.csv | 1 + 203690/day/candle-day-250.csv | 3 ++- 204020/day/candle-day-250.csv | 1 + 204210/day/candle-day-250.csv | 3 ++- 204270/day/candle-day-250.csv | 1 + 204320/day/candle-day-250.csv | 1 + 204610/day/candle-day-250.csv | 1 + 204620/day/candle-day-250.csv | 1 + 204630/day/candle-day-250.csv | 3 ++- 204840/day/candle-day-250.csv | 1 + 205100/day/candle-day-250.csv | 1 + 205470/day/candle-day-250.csv | 1 + 205500/day/candle-day-250.csv | 1 + 206400/day/candle-day-250.csv | 1 + 206560/day/candle-day-250.csv | 1 + 206640/day/candle-day-250.csv | 1 + 206650/day/candle-day-250.csv | 1 + 206950/day/candle-day-250.csv | 1 + 207490/day/candle-day-250.csv | 3 ++- 207760/day/candle-day-250.csv | 1 + 207940/day/candle-day-250.csv | 1 + 208140/day/candle-day-250.csv | 1 + 208340/day/candle-day-250.csv | 3 ++- 208350/day/candle-day-250.csv | 1 + 208370/day/candle-day-250.csv | 1 + 208640/day/candle-day-250.csv | 1 + 208710/day/candle-day-250.csv | 3 ++- 208850/day/candle-day-250.csv | 1 + 208860/day/candle-day-250.csv | 3 ++- 208890/day/candle-day-250.csv | 1 + 209640/day/candle-day-250.csv | 1 + 210120/day/candle-day-250.csv | 1 + 210540/day/candle-day-250.csv | 1 + 210980/day/candle-day-250.csv | 1 + 211050/day/candle-day-250.csv | 1 + 211270/day/candle-day-250.csv | 1 + 212310/day/candle-day-250.csv | 1 + 212560/day/candle-day-250.csv | 1 + 212710/day/candle-day-250.csv | 1 + 213420/day/candle-day-250.csv | 1 + 213500/day/candle-day-250.csv | 1 + 214150/day/candle-day-250.csv | 1 + 214180/day/candle-day-250.csv | 1 + 214260/day/candle-day-250.csv | 1 + 214270/day/candle-day-250.csv | 1 + 214320/day/candle-day-250.csv | 1 + 214330/day/candle-day-250.csv | 1 + 214370/day/candle-day-250.csv | 1 + 214390/day/candle-day-250.csv | 1 + 214420/day/candle-day-250.csv | 1 + 214430/day/candle-day-250.csv | 1 + 214450/day/candle-day-250.csv | 1 + 214610/day/candle-day-250.csv | 1 + 214680/day/candle-day-250.csv | 1 + 215000/day/candle-day-250.csv | 1 + 215090/day/candle-day-250.csv | 5 +++-- 215100/day/candle-day-250.csv | 1 + 215200/day/candle-day-250.csv | 1 + 215360/day/candle-day-250.csv | 1 + 215380/day/candle-day-250.csv | 1 + 215480/day/candle-day-250.csv | 1 + 215570/day/candle-day-250.csv | 1 + 215600/day/candle-day-250.csv | 1 + 215790/day/candle-day-250.csv | 1 + 216050/day/candle-day-250.csv | 1 + 216080/day/candle-day-250.csv | 1 + 216400/day/candle-day-250.csv | 1 + 217190/day/candle-day-250.csv | 1 + 217270/day/candle-day-250.csv | 1 + 217320/day/candle-day-250.csv | 1 + 217330/day/candle-day-250.csv | 1 + 217480/day/candle-day-250.csv | 3 ++- 217500/day/candle-day-250.csv | 1 + 217620/day/candle-day-250.csv | 3 ++- 217730/day/candle-day-250.csv | 1 + 217820/day/candle-day-250.csv | 1 + 217880/day/candle-day-250.csv | 1 + 217910/day/candle-day-250.csv | 1 + 217950/day/candle-day-250.csv | 1 + 218150/day/candle-day-250.csv | 1 + 218410/day/candle-day-250.csv | 1 + 219130/day/candle-day-250.csv | 1 + 219420/day/candle-day-250.csv | 1 + 219550/day/candle-day-250.csv | 1 + 219750/day/candle-day-250.csv | 3 ++- 220100/day/candle-day-250.csv | 1 + 220180/day/candle-day-250.csv | 1 + 220260/day/candle-day-250.csv | 1 + 221800/day/candle-day-250.csv | 1 + 221840/day/candle-day-250.csv | 1 + 221980/day/candle-day-250.csv | 1 + 222040/day/candle-day-250.csv | 1 + 222080/day/candle-day-250.csv | 1 + 222110/day/candle-day-250.csv | 1 + 222160/day/candle-day-250.csv | 3 ++- 222420/day/candle-day-250.csv | 1 + 222670/day/candle-day-250.csv | 1 + 222800/day/candle-day-250.csv | 1 + 222810/day/candle-day-250.csv | 3 ++- 222980/day/candle-day-250.csv | 1 + 223220/day/candle-day-250.csv | 5 +++-- 223250/day/candle-day-250.csv | 1 + 223310/day/candle-day-250.csv | 1 + 224060/day/candle-day-250.csv | 1 + 224110/day/candle-day-250.csv | 1 + 224760/day/candle-day-250.csv | 3 ++- 224810/day/candle-day-250.csv | 1 + 225190/day/candle-day-250.csv | 1 + 225220/day/candle-day-250.csv | 1 + 225430/day/candle-day-250.csv | 1 + 225530/day/candle-day-250.csv | 1 + 225570/day/candle-day-250.csv | 1 + 225590/day/candle-day-250.csv | 1 + 226320/day/candle-day-250.csv | 1 + 226330/day/candle-day-250.csv | 1 + 226340/day/candle-day-250.csv | 1 + 226360/day/candle-day-250.csv | 3 ++- 226400/day/candle-day-250.csv | 1 + 226440/day/candle-day-250.csv | 3 ++- 226590/day/candle-day-250.csv | 1 + 226950/day/candle-day-250.csv | 1 + 227100/day/candle-day-250.csv | 3 ++- 227420/day/candle-day-250.csv | 1 + 227610/day/candle-day-250.csv | 1 + 227840/day/candle-day-250.csv | 1 + 227950/day/candle-day-250.csv | 1 + 228340/day/candle-day-250.csv | 1 + 228670/day/candle-day-250.csv | 1 + 228760/day/candle-day-250.csv | 1 + 228850/day/candle-day-250.csv | 1 + 229000/day/candle-day-250.csv | 1 + 229500/day/candle-day-250.csv | 1 + 229640/day/candle-day-250.csv | 1 + 230240/day/candle-day-250.csv | 1 + 230360/day/candle-day-250.csv | 1 + 230980/day/candle-day-250.csv | 3 ++- 232140/day/candle-day-250.csv | 1 + 232530/day/candle-day-250.csv | 1 + 232680/day/candle-day-250.csv | 1 + 232830/day/candle-day-250.csv | 1 + 233250/day/candle-day-250.csv | 1 + 233990/day/candle-day-250.csv | 1 + 234070/day/candle-day-250.csv | 1 + 234080/day/candle-day-250.csv | 1 + 234100/day/candle-day-250.csv | 1 + 234300/day/candle-day-250.csv | 1 + 234340/day/candle-day-250.csv | 1 + 234690/day/candle-day-250.csv | 1 + 234920/day/candle-day-250.csv | 1 + 235980/day/candle-day-250.csv | 1 + 236030/day/candle-day-250.csv | 1 + 236200/day/candle-day-250.csv | 1 + 236340/day/candle-day-250.csv | 1 + 236810/day/candle-day-250.csv | 1 + 237690/day/candle-day-250.csv | 1 + 237750/day/candle-day-250.csv | 1 + 237820/day/candle-day-250.csv | 1 + 237880/day/candle-day-250.csv | 1 + 238090/day/candle-day-250.csv | 1 + 238120/day/candle-day-250.csv | 1 + 238170/day/candle-day-250.csv | 1 + 238200/day/candle-day-250.csv | 1 + 238490/day/candle-day-250.csv | 1 + 238500/day/candle-day-250.csv | 1 + 239340/day/candle-day-250.csv | 1 + 239610/day/candle-day-250.csv | 1 + 239890/day/candle-day-250.csv | 1 + 240550/day/candle-day-250.csv | 1 + 240600/day/candle-day-250.csv | 1 + 240810/day/candle-day-250.csv | 1 + 241520/day/candle-day-250.csv | 1 + 241560/day/candle-day-250.csv | 1 + 241590/day/candle-day-250.csv | 1 + 241690/day/candle-day-250.csv | 1 + 241710/day/candle-day-250.csv | 1 + 241770/day/candle-day-250.csv | 1 + 241790/day/candle-day-250.csv | 1 + 241820/day/candle-day-250.csv | 3 ++- 241840/day/candle-day-250.csv | 1 + 242040/day/candle-day-250.csv | 1 + 243070/day/candle-day-250.csv | 1 + 243840/day/candle-day-250.csv | 1 + 243870/day/candle-day-250.csv | 1 + 244460/day/candle-day-250.csv | 3 ++- 244880/day/candle-day-250.csv | 1 + 244920/day/candle-day-250.csv | 1 + 245450/day/candle-day-250.csv | 1 + 245620/day/candle-day-250.csv | 3 ++- 246250/day/candle-day-250.csv | 1 + 246690/day/candle-day-250.csv | 1 + 246710/day/candle-day-250.csv | 1 + 246720/day/candle-day-250.csv | 1 + 246960/day/candle-day-250.csv | 1 + 247540/day/candle-day-250.csv | 1 + 247660/day/candle-day-250.csv | 1 + 248070/day/candle-day-250.csv | 1 + 248170/day/candle-day-250.csv | 1 + 249420/day/candle-day-250.csv | 1 + 250000/day/candle-day-250.csv | 1 + 250030/day/candle-day-250.csv | 1 + 250060/day/candle-day-250.csv | 1 + 250930/day/candle-day-250.csv | 1 + 251120/day/candle-day-250.csv | 1 + 251270/day/candle-day-250.csv | 1 + 251280/day/candle-day-250.csv | 1 + 251370/day/candle-day-250.csv | 1 + 251630/day/candle-day-250.csv | 1 + 251970/day/candle-day-250.csv | 1 + 252500/day/candle-day-250.csv | 1 + 252990/day/candle-day-250.csv | 1 + 253450/day/candle-day-250.csv | 1 + 253590/day/candle-day-250.csv | 1 + 253610/day/candle-day-250.csv | 1 + 253840/day/candle-day-250.csv | 1 + 254120/day/candle-day-250.csv | 1 + 254160/day/candle-day-250.csv | 1 + 254490/day/candle-day-250.csv | 1 + 255220/day/candle-day-250.csv | 1 + 255440/day/candle-day-250.csv | 1 + 256150/day/candle-day-250.csv | 1 + 256630/day/candle-day-250.csv | 1 + 256840/day/candle-day-250.csv | 1 + 256940/day/candle-day-250.csv | 1 + 257370/day/candle-day-250.csv | 1 + 257720/day/candle-day-250.csv | 1 + 257990/day/candle-day-250.csv | 1 + 258050/day/candle-day-250.csv | 1 + 258610/day/candle-day-250.csv | 1 + 258790/day/candle-day-250.csv | 1 + 258830/day/candle-day-250.csv | 3 ++- 259630/day/candle-day-250.csv | 1 + 259960/day/candle-day-250.csv | 1 + 260660/day/candle-day-250.csv | 1 + 260870/day/candle-day-250.csv | 1 + 260930/day/candle-day-250.csv | 1 + 260970/day/candle-day-250.csv | 1 + 261200/day/candle-day-250.csv | 1 + 261780/day/candle-day-250.csv | 1 + 262260/day/candle-day-250.csv | 1 + 262840/day/candle-day-250.csv | 1 + 263020/day/candle-day-250.csv | 1 + 263050/day/candle-day-250.csv | 1 + 263600/day/candle-day-250.csv | 1 + 263690/day/candle-day-250.csv | 1 + 263700/day/candle-day-250.csv | 1 + 263720/day/candle-day-250.csv | 1 + 263750/day/candle-day-250.csv | 1 + 263770/day/candle-day-250.csv | 1 + 263800/day/candle-day-250.csv | 1 + 263810/day/candle-day-250.csv | 1 + 263860/day/candle-day-250.csv | 1 + 263920/day/candle-day-250.csv | 1 + 264450/day/candle-day-250.csv | 1 + 264660/day/candle-day-250.csv | 1 + 264850/day/candle-day-250.csv | 1 + 264900/day/candle-day-250.csv | 1 + 265520/day/candle-day-250.csv | 1 + 265560/day/candle-day-250.csv | 1 + 265740/day/candle-day-250.csv | 1 + 266170/day/candle-day-250.csv | 1 + 266350/day/candle-day-250.csv | 1 + 266470/day/candle-day-250.csv | 1 + 266870/day/candle-day-250.csv | 1 + 267080/day/candle-day-250.csv | 1 + 267250/day/candle-day-250.csv | 1 + 267260/day/candle-day-250.csv | 1 + 267270/day/candle-day-250.csv | 1 + 267290/day/candle-day-250.csv | 1 + 267320/day/candle-day-250.csv | 1 + 267790/day/candle-day-250.csv | 1 + 267850/day/candle-day-250.csv | 1 + 267980/day/candle-day-250.csv | 1 + 268280/day/candle-day-250.csv | 1 + 269620/day/candle-day-250.csv | 3 ++- 270210/day/candle-day-250.csv | 1 + 270520/day/candle-day-250.csv | 1 + 270660/day/candle-day-250.csv | 1 + 270870/day/candle-day-250.csv | 1 + 271560/day/candle-day-250.csv | 1 + 271830/day/candle-day-250.csv | 1 + 271940/day/candle-day-250.csv | 1 + 271980/day/candle-day-250.csv | 1 + 272110/day/candle-day-250.csv | 1 + 272210/day/candle-day-250.csv | 1 + 272290/day/candle-day-250.csv | 1 + 272450/day/candle-day-250.csv | 1 + 272550/day/candle-day-250.csv | 1 + 273060/day/candle-day-250.csv | 1 + 273640/day/candle-day-250.csv | 1 + 274090/day/candle-day-250.csv | 1 + 274400/day/candle-day-250.csv | 1 + 275630/day/candle-day-250.csv | 1 + 276040/day/candle-day-250.csv | 1 + 276240/day/candle-day-250.csv | 1 + 276730/day/candle-day-250.csv | 1 + 277070/day/candle-day-250.csv | 1 + 277410/day/candle-day-250.csv | 1 + 277810/day/candle-day-250.csv | 1 + 277880/day/candle-day-250.csv | 1 + 278280/day/candle-day-250.csv | 1 + 278470/day/candle-day-250.csv | 1 + 278650/day/candle-day-250.csv | 1 + 278990/day/candle-day-250.csv | 5 +++-- 279060/day/candle-day-250.csv | 1 + 279600/day/candle-day-250.csv | 3 ++- 280360/day/candle-day-250.csv | 1 + 281740/day/candle-day-250.csv | 1 + 281820/day/candle-day-250.csv | 1 + 282330/day/candle-day-250.csv | 1 + 282720/day/candle-day-250.csv | 1 + 282880/day/candle-day-250.csv | 1 + 283100/day/candle-day-250.csv | 1 + 284620/day/candle-day-250.csv | 1 + 284740/day/candle-day-250.csv | 1 + 285130/day/candle-day-250.csv | 1 + 285490/day/candle-day-250.csv | 1 + 285800/day/candle-day-250.csv | 1 + 286750/day/candle-day-250.csv | 1 + 286940/day/candle-day-250.csv | 1 + 288330/day/candle-day-250.csv | 1 + 288490/day/candle-day-250.csv | 1 + 288620/day/candle-day-250.csv | 1 + 288980/day/candle-day-250.csv | 1 + 289010/day/candle-day-250.csv | 1 + 289080/day/candle-day-250.csv | 1 + 289170/day/candle-day-250.csv | 1 + 289220/day/candle-day-250.csv | 1 + 289860/day/candle-day-250.csv | 1 + 289930/day/candle-day-250.csv | 1 + 290090/day/candle-day-250.csv | 1 + 290120/day/candle-day-250.csv | 1 + 290270/day/candle-day-250.csv | 1 + 290380/day/candle-day-250.csv | 3 ++- 290520/day/candle-day-250.csv | 1 + 290550/day/candle-day-250.csv | 1 + 290560/day/candle-day-250.csv | 1 + 290650/day/candle-day-250.csv | 1 + 290660/day/candle-day-250.csv | 1 + 290670/day/candle-day-250.csv | 1 + 290690/day/candle-day-250.csv | 1 + 290720/day/candle-day-250.csv | 1 + 290740/day/candle-day-250.csv | 1 + 291230/day/candle-day-250.csv | 1 + 291650/day/candle-day-250.csv | 1 + 291810/day/candle-day-250.csv | 1 + 293480/day/candle-day-250.csv | 1 + 293490/day/candle-day-250.csv | 1 + 293580/day/candle-day-250.csv | 1 + 293780/day/candle-day-250.csv | 1 + 293940/day/candle-day-250.csv | 1 + 294090/day/candle-day-250.csv | 3 ++- 294140/day/candle-day-250.csv | 1 + 294570/day/candle-day-250.csv | 1 + 294630/day/candle-day-250.csv | 1 + 294870/day/candle-day-250.csv | 1 + 295310/day/candle-day-250.csv | 1 + 296160/day/candle-day-250.csv | 1 + 296520/day/candle-day-250.csv | 1 + 296640/day/candle-day-250.csv | 1 + 297090/day/candle-day-250.csv | 1 + 297570/day/candle-day-250.csv | 1 + 297890/day/candle-day-250.csv | 1 + 298000/day/candle-day-250.csv | 3 ++- 298020/day/candle-day-250.csv | 1 + 298040/day/candle-day-250.csv | 1 + 298050/day/candle-day-250.csv | 1 + 298060/day/candle-day-250.csv | 1 + 298380/day/candle-day-250.csv | 1 + 298540/day/candle-day-250.csv | 1 + 298690/day/candle-day-250.csv | 1 + 298830/day/candle-day-250.csv | 1 + 299030/day/candle-day-250.csv | 1 + 299170/day/candle-day-250.csv | 1 + 299480/day/candle-day-250.csv | 5 +++-- 299660/day/candle-day-250.csv | 1 + 299900/day/candle-day-250.csv | 1 + 300080/day/candle-day-250.csv | 1 + 300120/day/candle-day-250.csv | 1 + 300720/day/candle-day-250.csv | 1 + 301300/day/candle-day-250.csv | 1 + 302430/day/candle-day-250.csv | 1 + 302440/day/candle-day-250.csv | 1 + 302550/day/candle-day-250.csv | 1 + 302920/day/candle-day-250.csv | 3 ++- 303030/day/candle-day-250.csv | 1 + 303360/day/candle-day-250.csv | 1 + 303530/day/candle-day-250.csv | 1 + 303810/day/candle-day-250.csv | 1 + 304100/day/candle-day-250.csv | 1 + 304360/day/candle-day-250.csv | 1 + 304840/day/candle-day-250.csv | 1 + 305090/day/candle-day-250.csv | 1 + 306040/day/candle-day-250.csv | 1 + 306200/day/candle-day-250.csv | 1 + 306620/day/candle-day-250.csv | 1 + 307180/day/candle-day-250.csv | 1 + 307280/day/candle-day-250.csv | 3 ++- 307750/day/candle-day-250.csv | 1 + 307870/day/candle-day-250.csv | 1 + 307930/day/candle-day-250.csv | 1 + 307950/day/candle-day-250.csv | 1 + 308080/day/candle-day-250.csv | 1 + 308100/day/candle-day-250.csv | 1 + 308170/day/candle-day-250.csv | 1 + 308430/day/candle-day-250.csv | 1 + 308700/day/candle-day-250.csv | 1 + 309930/day/candle-day-250.csv | 1 + 309960/day/candle-day-250.csv | 1 + 310200/day/candle-day-250.csv | 1 + 310210/day/candle-day-250.csv | 1 + 310870/day/candle-day-250.csv | 1 + 311060/day/candle-day-250.csv | 1 + 311320/day/candle-day-250.csv | 1 + 311390/day/candle-day-250.csv | 1 + 311690/day/candle-day-250.csv | 1 + 311960/day/candle-day-250.csv | 1 + 312610/day/candle-day-250.csv | 1 + 313760/day/candle-day-250.csv | 1 + 314130/day/candle-day-250.csv | 1 + 314140/day/candle-day-250.csv | 1 + 314930/day/candle-day-250.csv | 1 + 315640/day/candle-day-250.csv | 1 + 316140/day/candle-day-250.csv | 1 + 317120/day/candle-day-250.csv | 1 + 317240/day/candle-day-250.csv | 1 + 317330/day/candle-day-250.csv | 1 + 317400/day/candle-day-250.csv | 1 + 317530/day/candle-day-250.csv | 1 + 317690/day/candle-day-250.csv | 1 + 317770/day/candle-day-250.csv | 1 + 317830/day/candle-day-250.csv | 1 + 317850/day/candle-day-250.csv | 1 + 317860/day/candle-day-250.csv | 3 ++- 317870/day/candle-day-250.csv | 1 + 318000/day/candle-day-250.csv | 1 + 318010/day/candle-day-250.csv | 1 + 318020/day/candle-day-250.csv | 1 + 318160/day/candle-day-250.csv | 1 + 318410/day/candle-day-250.csv | 1 + 318660/day/candle-day-250.csv | 1 + 319400/day/candle-day-250.csv | 1 + 319660/day/candle-day-250.csv | 1 + 320000/day/candle-day-250.csv | 1 + 321260/day/candle-day-250.csv | 1 + 321370/day/candle-day-250.csv | 1 + 321550/day/candle-day-250.csv | 1 + 321820/day/candle-day-250.csv | 1 + 322000/day/candle-day-250.csv | 1 + 322180/day/candle-day-250.csv | 1 + 322310/day/candle-day-250.csv | 1 + 322510/day/candle-day-250.csv | 1 + 322780/day/candle-day-250.csv | 1 + 322970/day/candle-day-250.csv | 1 + 323230/day/candle-day-250.csv | 3 ++- 323280/day/candle-day-250.csv | 1 + 323350/day/candle-day-250.csv | 1 + 323410/day/candle-day-250.csv | 1 + 323990/day/candle-day-250.csv | 1 + 326030/day/candle-day-250.csv | 1 + 327260/day/candle-day-250.csv | 1 + 327610/day/candle-day-250.csv | 1 + 328130/day/candle-day-250.csv | 1 + 328380/day/candle-day-250.csv | 1 + 329180/day/candle-day-250.csv | 1 + 330350/day/candle-day-250.csv | 1 + 330590/day/candle-day-250.csv | 1 + 330730/day/candle-day-250.csv | 1 + 330860/day/candle-day-250.csv | 1 + 331380/day/candle-day-250.csv | 1 + 331520/day/candle-day-250.csv | 1 + 331660/day/candle-day-250.csv | 1 + 331920/day/candle-day-250.csv | 1 + 332190/day/candle-day-250.csv | 3 ++- 332290/day/candle-day-250.csv | 1 + 332370/day/candle-day-250.csv | 1 + 332570/day/candle-day-250.csv | 1 + 333050/day/candle-day-250.csv | 1 + 333430/day/candle-day-250.csv | 1 + 333620/day/candle-day-250.csv | 1 + 334890/day/candle-day-250.csv | 1 + 334970/day/candle-day-250.csv | 1 + 335810/day/candle-day-250.csv | 1 + 335870/day/candle-day-250.csv | 1 + 335890/day/candle-day-250.csv | 1 + 336040/day/candle-day-250.csv | 1 + 336060/day/candle-day-250.csv | 1 + 336260/day/candle-day-250.csv | 1 + 336370/day/candle-day-250.csv | 1 + 336570/day/candle-day-250.csv | 1 + 336680/day/candle-day-250.csv | 1 + 337840/day/candle-day-250.csv | 1 + 337930/day/candle-day-250.csv | 1 + 338100/day/candle-day-250.csv | 1 + 338220/day/candle-day-250.csv | 1 + 338840/day/candle-day-250.csv | 1 + 339770/day/candle-day-250.csv | 1 + 339950/day/candle-day-250.csv | 1 + 340360/day/candle-day-250.csv | 1 + 340440/day/candle-day-250.csv | 1 + 340570/day/candle-day-250.csv | 1 + 340810/day/candle-day-250.csv | 1 + 340930/day/candle-day-250.csv | 1 + 341170/day/candle-day-250.csv | 1 + 341310/day/candle-day-250.csv | 1 + 343090/day/candle-day-250.csv | 1 + 344820/day/candle-day-250.csv | 1 + 344860/day/candle-day-250.csv | 1 + 346010/day/candle-day-250.csv | 1 + 347000/day/candle-day-250.csv | 1 + 347700/day/candle-day-250.csv | 1 + 347740/day/candle-day-250.csv | 1 + 347770/day/candle-day-250.csv | 1 + 347850/day/candle-day-250.csv | 1 + 347860/day/candle-day-250.csv | 1 + 347890/day/candle-day-250.csv | 1 + 348030/day/candle-day-250.csv | 1 + 348080/day/candle-day-250.csv | 1 + 348150/day/candle-day-250.csv | 1 + 348210/day/candle-day-250.csv | 1 + 348340/day/candle-day-250.csv | 1 + 348350/day/candle-day-250.csv | 1 + 348370/day/candle-day-250.csv | 1 + 348950/day/candle-day-250.csv | 1 + 350520/day/candle-day-250.csv | 1 + 351020/day/candle-day-250.csv | 1 + 351320/day/candle-day-250.csv | 1 + 351330/day/candle-day-250.csv | 1 + 351870/day/candle-day-250.csv | 1 + 352090/day/candle-day-250.csv | 1 + 352480/day/candle-day-250.csv | 1 + 352700/day/candle-day-250.csv | 1 + 352770/day/candle-day-250.csv | 3 ++- 352820/day/candle-day-250.csv | 1 + 352910/day/candle-day-250.csv | 1 + 352940/day/candle-day-250.csv | 1 + 353190/day/candle-day-250.csv | 1 + 353200/day/candle-day-250.csv | 1 + 353590/day/candle-day-250.csv | 1 + 353810/day/candle-day-250.csv | 1 + 354200/day/candle-day-250.csv | 1 + 354320/day/candle-day-250.csv | 1 + 354390/day/candle-day-250.csv | 3 ++- 355150/day/candle-day-250.csv | 1 + 355390/day/candle-day-250.csv | 1 + 355690/day/candle-day-250.csv | 1 + 356680/day/candle-day-250.csv | 1 + 356860/day/candle-day-250.csv | 1 + 356890/day/candle-day-250.csv | 1 + 357120/day/candle-day-250.csv | 1 + 357230/day/candle-day-250.csv | 1 + 357250/day/candle-day-250.csv | 1 + 357430/day/candle-day-250.csv | 1 + 357550/day/candle-day-250.csv | 1 + 357580/day/candle-day-250.csv | 1 + 357780/day/candle-day-250.csv | 1 + 357880/day/candle-day-250.csv | 1 + 358570/day/candle-day-250.csv | 1 + 359090/day/candle-day-250.csv | 1 + 360070/day/candle-day-250.csv | 1 + 360350/day/candle-day-250.csv | 1 + 361390/day/candle-day-250.csv | 1 + 361570/day/candle-day-250.csv | 1 + 361610/day/candle-day-250.csv | 1 + 361670/day/candle-day-250.csv | 1 + 362320/day/candle-day-250.csv | 1 + 362990/day/candle-day-250.csv | 1 + 363250/day/candle-day-250.csv | 1 + 363260/day/candle-day-250.csv | 1 + 363280/day/candle-day-250.csv | 1 + 364950/day/candle-day-250.csv | 1 + 365270/day/candle-day-250.csv | 1 + 365330/day/candle-day-250.csv | 1 + 365340/day/candle-day-250.csv | 1 + 365550/day/candle-day-250.csv | 1 + 365590/day/candle-day-250.csv | 1 + 365900/day/candle-day-250.csv | 1 + 366030/day/candle-day-250.csv | 1 + 367000/day/candle-day-250.csv | 1 + 368030/day/candle-day-250.csv | 1 + 368600/day/candle-day-250.csv | 1 + 368770/day/candle-day-250.csv | 1 + 368970/day/candle-day-250.csv | 1 + 369370/day/candle-day-250.csv | 1 + 370090/day/candle-day-250.csv | 1 + 371950/day/candle-day-250.csv | 1 + 372170/day/candle-day-250.csv | 1 + 372320/day/candle-day-250.csv | 1 + 372800/day/candle-day-250.csv | 1 + 372910/day/candle-day-250.csv | 1 + 373110/day/candle-day-250.csv | 1 + 373160/day/candle-day-250.csv | 1 + 373170/day/candle-day-250.csv | 1 + 373200/day/candle-day-250.csv | 1 + 373220/day/candle-day-250.csv | 1 + 375500/day/candle-day-250.csv | 1 + 376180/day/candle-day-250.csv | 1 + 376270/day/candle-day-250.csv | 1 + 376290/day/candle-day-250.csv | 1 + 376300/day/candle-day-250.csv | 1 + 376930/day/candle-day-250.csv | 1 + 376980/day/candle-day-250.csv | 1 + 377030/day/candle-day-250.csv | 1 + 377190/day/candle-day-250.csv | 1 + 377220/day/candle-day-250.csv | 1 + 377300/day/candle-day-250.csv | 1 + 377330/day/candle-day-250.csv | 1 + 377450/day/candle-day-250.csv | 1 + 377460/day/candle-day-250.csv | 3 ++- 377480/day/candle-day-250.csv | 1 + 377740/day/candle-day-250.csv | 1 + 378340/day/candle-day-250.csv | 1 + 378800/day/candle-day-250.csv | 1 + 378850/day/candle-day-250.csv | 1 + 379390/day/candle-day-250.csv | 1 + 380540/day/candle-day-250.csv | 1 + 381620/day/candle-day-250.csv | 1 + 381970/day/candle-day-250.csv | 1 + 382150/day/candle-day-250.csv | 1 + 382480/day/candle-day-250.csv | 1 + 382800/day/candle-day-250.csv | 1 + 382840/day/candle-day-250.csv | 1 + 382900/day/candle-day-250.csv | 1 + 383220/day/candle-day-250.csv | 1 + 383310/day/candle-day-250.csv | 1 + 383800/day/candle-day-250.csv | 1 + 383930/day/candle-day-250.csv | 1 + 384470/day/candle-day-250.csv | 1 + 387570/day/candle-day-250.csv | 1 + 388050/day/candle-day-250.csv | 1 + 388610/day/candle-day-250.csv | 1 + 388720/day/candle-day-250.csv | 1 + 388790/day/candle-day-250.csv | 1 + 388870/day/candle-day-250.csv | 1 + 389020/day/candle-day-250.csv | 1 + 389030/day/candle-day-250.csv | 1 + 389140/day/candle-day-250.csv | 1 + 389260/day/candle-day-250.csv | 1 + 389470/day/candle-day-250.csv | 5 +++-- 389500/day/candle-day-250.csv | 1 + 389650/day/candle-day-250.csv | 1 + 389680/day/candle-day-250.csv | 1 + 390110/day/candle-day-250.csv | 1 + 391710/day/candle-day-250.csv | 1 + 393210/day/candle-day-250.csv | 1 + 393890/day/candle-day-250.csv | 1 + 393970/day/candle-day-250.csv | 1 + 394280/day/candle-day-250.csv | 1 + 394800/day/candle-day-250.csv | 1 + 395400/day/candle-day-250.csv | 1 + 396270/day/candle-day-250.csv | 1 + 396300/day/candle-day-250.csv | 1 + 396470/day/candle-day-250.csv | 1 + 396690/day/candle-day-250.csv | 1 + 397030/day/candle-day-250.csv | 1 + 398120/day/candle-day-250.csv | 1 + 399720/day/candle-day-250.csv | 1 + 400760/day/candle-day-250.csv | 1 + 402030/day/candle-day-250.csv | 1 + 402340/day/candle-day-250.csv | 1 + 402420/day/candle-day-250.csv | 1 + 402490/day/candle-day-250.csv | 1 + 403360/day/candle-day-250.csv | 1 + 403490/day/candle-day-250.csv | 1 + 403550/day/candle-day-250.csv | 1 + 403870/day/candle-day-250.csv | 1 + 404990/day/candle-day-250.csv | 1 + 405000/day/candle-day-250.csv | 5 +++-- 405100/day/candle-day-250.csv | 1 + 405920/day/candle-day-250.csv | 1 + 406820/day/candle-day-250.csv | 1 + 407400/day/candle-day-250.csv | 1 + 408900/day/candle-day-250.csv | 1 + 408920/day/candle-day-250.csv | 1 + 411080/day/candle-day-250.csv | 1 + 412350/day/candle-day-250.csv | 1 + 412540/day/candle-day-250.csv | 3 ++- 413300/day/candle-day-250.csv | 1 + 413390/day/candle-day-250.csv | 1 + 413630/day/candle-day-250.csv | 1 + 413640/day/candle-day-250.csv | 1 + 415380/day/candle-day-250.csv | 1 + 415640/day/candle-day-250.csv | 1 + 416180/day/candle-day-250.csv | 1 + 417010/day/candle-day-250.csv | 1 + 417180/day/candle-day-250.csv | 1 + 417200/day/candle-day-250.csv | 1 + 417310/day/candle-day-250.csv | 1 + 417500/day/candle-day-250.csv | 1 + 417790/day/candle-day-250.csv | 1 + 417840/day/candle-day-250.csv | 1 + 417860/day/candle-day-250.csv | 1 + 417970/day/candle-day-250.csv | 1 + 418250/day/candle-day-250.csv | 3 ++- 418420/day/candle-day-250.csv | 1 + 418470/day/candle-day-250.csv | 1 + 418550/day/candle-day-250.csv | 1 + 418620/day/candle-day-250.csv | 1 + 419050/day/candle-day-250.csv | 1 + 419080/day/candle-day-250.csv | 1 + 419120/day/candle-day-250.csv | 1 + 419530/day/candle-day-250.csv | 1 + 419540/day/candle-day-250.csv | 1 + 420570/day/candle-day-250.csv | 1 + 420770/day/candle-day-250.csv | 1 + 424760/day/candle-day-250.csv | 1 + 424960/day/candle-day-250.csv | 1 + 424980/day/candle-day-250.csv | 1 + 425040/day/candle-day-250.csv | 1 + 425420/day/candle-day-250.csv | 1 + 429270/day/candle-day-250.csv | 1 + 430220/day/candle-day-250.csv | 3 ++- 430690/day/candle-day-250.csv | 1 + 431190/day/candle-day-250.csv | 1 + 432320/day/candle-day-250.csv | 1 + 432430/day/candle-day-250.csv | 1 + 432470/day/candle-day-250.csv | 1 + 432720/day/candle-day-250.csv | 1 + 432980/day/candle-day-250.csv | 1 + 434190/day/candle-day-250.csv | 1 + 434480/day/candle-day-250.csv | 1 + 435380/day/candle-day-250.csv | 1 + 435570/day/candle-day-250.csv | 1 + 435620/day/candle-day-250.csv | 1 + 435870/day/candle-day-250.csv | 1 + 437730/day/candle-day-250.csv | 1 + 437780/day/candle-day-250.csv | 1 + 438580/day/candle-day-250.csv | 1 + 438700/day/candle-day-250.csv | 1 + 439090/day/candle-day-250.csv | 1 + 439250/day/candle-day-250.csv | 1 + 439410/day/candle-day-250.csv | 1 + 439580/day/candle-day-250.csv | 1 + 439730/day/candle-day-250.csv | 1 + 440110/day/candle-day-250.csv | 1 + 440290/day/candle-day-250.csv | 1 + 440320/day/candle-day-250.csv | 1 + 440790/day/candle-day-250.csv | 3 ++- 440820/day/candle-day-250.csv | 1 + 441270/day/candle-day-250.csv | 1 + 442130/day/candle-day-250.csv | 1 + 442310/day/candle-day-250.csv | 1 + 442770/day/candle-day-250.csv | 1 + 442900/day/candle-day-250.csv | 1 + 443060/day/candle-day-250.csv | 1 + 443250/day/candle-day-250.csv | 1 + 443670/day/candle-day-250.csv | 1 + 444530/day/candle-day-250.csv | 1 + 444920/day/candle-day-250.csv | 1 + 445090/day/candle-day-250.csv | 1 + 445180/day/candle-day-250.csv | 1 + 445360/day/candle-day-250.csv | 1 + 445680/day/candle-day-250.csv | 1 + 445970/day/candle-day-250.csv | 1 + 446070/day/candle-day-250.csv | 1 + 446150/day/candle-day-250.csv | 1 + 446190/day/candle-day-250.csv | 1 + 446440/day/candle-day-250.csv | 1 + 446540/day/candle-day-250.csv | 1 + 446750/day/candle-day-250.csv | 1 + 446840/day/candle-day-250.csv | 1 + 447690/day/candle-day-250.csv | 1 + 448280/day/candle-day-250.csv | 1 + 448370/day/candle-day-250.csv | 1 + 448710/day/candle-day-250.csv | 1 + 448730/day/candle-day-250.csv | 1 + 448740/day/candle-day-250.csv | 1 + 448760/day/candle-day-250.csv | 1 + 448780/day/candle-day-250.csv | 1 + 448830/day/candle-day-250.csv | 1 + 448900/day/candle-day-250.csv | 1 + 449020/day/candle-day-250.csv | 1 + 450050/day/candle-day-250.csv | 1 + 450080/day/candle-day-250.csv | 1 + 450140/day/candle-day-250.csv | 1 + 450330/day/candle-day-250.csv | 1 + 450520/day/candle-day-250.csv | 1 + 450940/day/candle-day-250.csv | 1 + 450950/day/candle-day-250.csv | 1 + 451220/day/candle-day-250.csv | 1 + 451250/day/candle-day-250.csv | 1 + 451700/day/candle-day-250.csv | 1 + 451760/day/candle-day-250.csv | 1 + 451800/day/candle-day-250.csv | 1 + 452160/day/candle-day-250.csv | 1 + 452190/day/candle-day-250.csv | 1 + 452200/day/candle-day-250.csv | 1 + 452260/day/candle-day-250.csv | 1 + 452280/day/candle-day-250.csv | 1 + 452300/day/candle-day-250.csv | 1 + 452400/day/candle-day-250.csv | 1 + 452430/day/candle-day-250.csv | 1 + 452450/day/candle-day-250.csv | 1 + 452670/day/candle-day-250.csv | 1 + 452980/day/candle-day-250.csv | 1 + 453340/day/candle-day-250.csv | 1 + 453450/day/candle-day-250.csv | 1 + 453860/day/candle-day-250.csv | 1 + 454640/day/candle-day-250.csv | 1 + 454750/day/candle-day-250.csv | 1 + 454910/day/candle-day-250.csv | 1 + 455250/day/candle-day-250.csv | 1 + 455310/day/candle-day-250.csv | 3 ++- 455900/day/candle-day-250.csv | 1 + 455910/day/candle-day-250.csv | 1 + 456010/day/candle-day-250.csv | 1 + 456040/day/candle-day-250.csv | 1 + 456070/day/candle-day-250.csv | 1 + 456190/day/candle-day-250.csv | 3 ++- 456440/day/candle-day-250.csv | 3 ++- 456490/day/candle-day-250.csv | 1 + 456570/day/candle-day-250.csv | 1 + 456700/day/candle-day-250.csv | 1 + 457190/day/candle-day-250.csv | 1 + 457370/day/candle-day-250.csv | 1 + 457390/day/candle-day-250.csv | 3 ++- 457550/day/candle-day-250.csv | 1 + 457600/day/candle-day-250.csv | 1 + 457630/day/candle-day-250.csv | 1 + 457940/day/candle-day-250.csv | 1 + 458610/day/candle-day-250.csv | 1 + 458650/day/candle-day-250.csv | 1 + 458870/day/candle-day-250.csv | 1 + 459100/day/candle-day-250.csv | 1 + 460470/day/candle-day-250.csv | 1 + 460850/day/candle-day-250.csv | 1 + 460860/day/candle-day-250.csv | 1 + 460870/day/candle-day-250.csv | 1 + 460930/day/candle-day-250.csv | 1 + 460940/day/candle-day-250.csv | 1 + 461030/day/candle-day-250.csv | 1 + 461300/day/candle-day-250.csv | 1 + 462020/day/candle-day-250.csv | 1 + 462350/day/candle-day-250.csv | 1 + 462510/day/candle-day-250.csv | 1 + 462520/day/candle-day-250.csv | 1 + 462860/day/candle-day-250.csv | 1 + 462870/day/candle-day-250.csv | 1 + 462980/day/candle-day-250.csv | 1 + 463480/day/candle-day-250.csv | 1 + 464080/day/candle-day-250.csv | 1 + 464280/day/candle-day-250.csv | 1 + 464440/day/candle-day-250.csv | 1 + 464500/day/candle-day-250.csv | 1 + 464580/day/candle-day-250.csv | 1 + 464680/day/candle-day-250.csv | 1 + 465320/day/candle-day-250.csv | 1 + 465480/day/candle-day-250.csv | 1 + 465770/day/candle-day-250.csv | 1 + 466100/day/candle-day-250.csv | 1 + 466410/day/candle-day-250.csv | 1 + 466910/day/candle-day-250.csv | 1 + 467930/day/candle-day-250.csv | 1 + 468510/day/candle-day-250.csv | 1 + 468760/day/candle-day-250.csv | 1 + 469480/day/candle-day-250.csv | 1 + 469750/day/candle-day-250.csv | 1 + 469880/day/candle-day-250.csv | 1 + 469900/day/candle-day-250.csv | 1 + 471050/day/candle-day-250.csv | 1 + 471820/day/candle-day-250.csv | 1 + 472220/day/candle-day-250.csv | 1 + 472230/day/candle-day-250.csv | 1 + 472850/day/candle-day-250.csv | 1 + 473000/day/candle-day-250.csv | 1 + 473050/day/candle-day-250.csv | 1 + 473370/day/candle-day-250.csv | 1 + 473950/day/candle-day-250.csv | 1 + 473980/day/candle-day-250.csv | 1 + 474170/day/candle-day-250.csv | 1 + 474490/day/candle-day-250.csv | 1 + 474610/day/candle-day-250.csv | 1 + 474660/day/candle-day-250.csv | 1 + 474930/day/candle-day-250.csv | 1 + 475150/day/candle-day-250.csv | 1 + 475240/day/candle-day-250.csv | 1 + 475250/day/candle-day-250.csv | 1 + 475400/day/candle-day-250.csv | 1 + 475460/day/candle-day-250.csv | 1 + 475560/day/candle-day-250.csv | 1 + 475580/day/candle-day-250.csv | 1 + 475660/day/candle-day-250.csv | 1 + 475830/day/candle-day-250.csv | 1 + 475960/day/candle-day-250.csv | 1 + 476060/day/candle-day-250.csv | 1 + 476080/day/candle-day-250.csv | 1 + 476470/day/candle-day-250.csv | 1 + 476710/day/candle-day-250.csv | 1 + 477340/day/candle-day-250.csv | 1 + 477380/day/candle-day-250.csv | 1 + 477470/day/candle-day-250.csv | 1 + 477760/day/candle-day-250.csv | 1 + 478110/day/candle-day-250.csv | 1 + 478390/day/candle-day-250.csv | 1 + 478440/day/candle-day-250.csv | 1 + 478560/day/candle-day-250.csv | 1 + 478780/day/candle-day-250.csv | 1 + 479880/day/candle-day-250.csv | 1 + 479960/day/candle-day-250.csv | 1 + 480370/day/candle-day-250.csv | 1 + 481070/day/candle-day-250.csv | 1 + 481850/day/candle-day-250.csv | 1 + 481890/day/candle-day-250.csv | 1 + 482520/day/candle-day-250.csv | 1 + 482630/day/candle-day-250.csv | 1 + 482680/day/candle-day-250.csv | 1 + 482690/day/candle-day-250.csv | 1 + 484130/day/candle-day-250.csv | 1 + 484810/day/candle-day-250.csv | 1 + 484870/day/candle-day-250.csv | 1 + 486630/day/candle-day-250.csv | 1 + 487360/day/candle-day-250.csv | 1 + 487570/day/candle-day-250.csv | 1 + 487720/day/candle-day-250.csv | 1 + 487830/day/candle-day-250.csv | 1 + 488060/day/candle-day-250.csv | 1 + 489210/day/candle-day-250.csv | 1 + 489480/day/candle-day-250.csv | 1 + 489500/day/candle-day-250.csv | 1 + 489730/day/candle-day-250.csv | 1 + 489790/day/candle-day-250.csv | 1 + 492220/day/candle-day-250.csv | 3 ++- 493790/day/candle-day-250.csv | 1 + 495810/day/candle-day-250.csv | 1 + 495900/day/candle-day-250.csv | 1 + 498390/day/candle-day-250.csv | 1 + 499790/day/candle-day-250.csv | 1 + 2740 files changed, 2884 insertions(+), 144 deletions(-) diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 587bdaae98b2..7914a1a8168a 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 +20250509,6220,6330,6330,6195,33277,207481195,00,0.00,N,5,-80, 20250508,6300,6290,6330,6280,32509,204885425,00,0.00,N,2,10, 20250507,6290,6300,6330,6260,36852,231918280,00,0.00,N,2,20, 20250502,6270,6290,6290,6220,14312,89648110,00,0.00,N,5,-10, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index ad270cfafa15..1bc41b63678a 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 +20250509,447,458,459,441,154385,69596239,00,0.00,N,5,-11, 20250508,458,447,463,447,187338,85255571,00,0.00,N,2,11, 20250507,447,459,464,435,277138,124749336,00,0.00,N,5,-15, 20250502,462,445,470,439,440850,201915199,00,0.00,N,2,12, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 12bf2546373b..5b5e895e8677 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 +20250509,9220,8190,10920,7670,13799854,136588573715,00,0.00,N,2,820, 20250508,8400,6920,8990,6920,2696348,23266860700,00,0.00,N,2,1480, 20250507,6920,6850,6920,6800,80141,550182595,00,0.00,N,2,70, 20250502,6850,6900,6930,6800,81033,554979200,00,0.00,N,5,-160, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 11f9214026d8..f12a00bee752 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 +20250509,62100,61000,62200,61000,16416,1014611700,00,0.00,N,2,1100, 20250508,61000,61600,62000,60600,11537,705099550,00,0.00,N,5,-600, 20250507,61600,61600,62000,61100,10441,642991200,00,0.00,N,3,0, 20250502,61600,61500,62200,60700,8565,528316500,00,0.00,N,2,100, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 46557ffd437e..1c58690645d6 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 +20250509,19290,19270,19310,19230,46914,904121310,00,0.00,N,2,10, 20250508,19280,19280,19350,19250,104304,2012228345,00,0.00,N,5,-30, 20250507,19310,19340,19440,19280,95427,1844026865,00,0.00,N,3,0, 20250502,19310,19270,19360,19240,68618,1324598530,00,0.00,N,5,-20, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index e1e2dc087f3b..b1b971f60839 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 +20250509,107200,109800,110300,106700,317901,34260316800,00,0.00,N,5,-2600, 20250508,109800,110200,111400,109000,273235,30132391650,00,0.00,N,2,100, 20250507,109700,112900,113300,109500,402427,44392789200,00,0.00,N,5,-3800, 20250502,113500,113300,114500,112800,167264,19031350900,00,0.00,N,5,-300, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 06d8cab20b9d..a243d13f80ec 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 +20250509,84200,83200,85000,83000,37769,3185388900,00,0.00,N,2,1200, 20250508,83000,83500,86100,83000,81614,6847242800,00,0.00,N,5,-1100, 20250507,84100,82700,84800,82500,81638,6866445350,00,0.00,N,2,2200, 20250502,81900,83200,83300,81900,49850,4101795300,00,0.00,N,5,-1300, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 30d2e2873c47..89ddefd9704c 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 +20250509,8520,8550,8550,8500,7145,60864370,00,0.00,N,5,-10, 20250508,8530,8530,8530,8510,5448,46419120,00,0.00,N,2,20, 20250507,8510,8510,8510,8450,10930,92719240,00,0.00,N,3,0, 20250502,8510,8530,8550,8500,5433,46334805,00,0.00,N,5,-20, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 31a9d4396912..7dce5f8abed0 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 +20250509,345000,335000,349000,326500,191415,64573139138,00,0.00,N,2,14500, 20250508,330500,329500,333000,324500,286592,93217782750,00,0.00,N,2,6000, 20250507,324500,329500,335000,322000,178772,58276989250,00,0.00,N,5,-9000, 20250502,333500,328500,340000,317000,519569,173269484750,00,0.00,N,2,30000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 64d374da5935..14d6b17e8886 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 +20250509,1332,1353,1353,1319,15395,20460678,00,0.00,N,5,-4, 20250508,1336,1326,1345,1309,31638,41664151,00,0.00,N,2,18, 20250507,1318,1320,1327,1311,21365,28119219,00,0.00,N,5,-8, 20250502,1326,1338,1370,1316,34698,46068687,00,0.00,N,5,-13, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 8b7a48a1d5d2..d823467ee65c 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 +20250509,33450,33850,35150,33100,74969,2539116925,00,0.00,N,5,-400, 20250508,33850,33700,34550,33450,46889,1587533250,00,0.00,N,2,150, 20250507,33700,33000,34000,32400,55798,1857755750,00,0.00,N,2,1350, 20250502,32350,32150,32700,32000,22088,715520575,00,0.00,N,5,-150, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index a8f07aa4ae54..90a750c7239b 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 +20250509,4560,4635,4635,4535,63248,288147803,00,0.00,N,5,-70, 20250508,4630,4595,4645,4575,53268,245096315,00,0.00,N,2,35, 20250507,4595,4650,4695,4540,77375,354149560,00,0.00,N,5,-105, 20250502,4700,4625,4720,4605,57989,271506685,00,0.00,N,2,75, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index d4777eaeb11b..a4a9566a1d41 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 +20250509,6060,6130,6150,5970,20973,126812315,00,0.00,N,5,-70, 20250508,6130,6130,6190,6040,15896,97109170,00,0.00,N,2,80, 20250507,6050,6250,6260,6050,19247,117530315,00,0.00,N,5,-210, 20250502,6260,6150,6340,6150,19229,120137660,00,0.00,N,2,20, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index a037d94c9605..c8532169f013 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 +20250509,15000,15210,15310,14860,64834,977894820,00,0.00,N,5,-180, 20250508,15180,15280,15430,15150,78542,1196004875,00,0.00,N,5,-140, 20250507,15320,15230,15400,15050,93628,1430972970,00,0.00,N,2,220, 20250502,15100,14950,15200,14910,63455,956310940,00,0.00,N,2,60, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 258ffb910b97..dc4cea60c4f7 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 +20250509,139500,141900,142000,137700,89451,12449592950,00,0.00,N,5,-1400, 20250508,140900,139000,143700,138500,135154,19127934800,00,0.00,N,2,3000, 20250507,137900,140500,140500,133300,172765,23636220850,00,0.00,N,5,-4100, 20250502,142000,139800,143000,139000,102636,14518112700,00,0.00,N,2,1300, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index bbae287d5940..cb332370604e 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 +20250509,89300,89400,90700,89200,967229,86884270450,00,0.00,N,2,1500, 20250508,87800,88100,88700,87800,1161546,102217304800,00,0.00,N,5,-300, 20250507,88100,90200,90400,87500,1093539,96464695700,00,0.00,N,5,-1300, 20250502,89400,91000,91000,88600,768903,68611374400,00,0.00,N,5,-1000, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 5e6e6056db7e..05a127e6f56d 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 -20250508,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250509,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250508,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250507,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250502,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250430,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 36869ed4c3c7..ec77b6614611 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 +20250509,14990,15160,15300,14710,9638,144364510,00,0.00,N,5,-150, 20250508,15140,15170,15300,15050,18794,284767400,00,0.00,N,5,-40, 20250507,15180,15180,15300,15010,6770,102317980,00,0.00,N,3,0, 20250502,15180,15100,15290,14910,15414,233884440,00,0.00,N,2,70, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 9f1b53fbc991..289ac23af804 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 +20250509,3970,3990,3990,3945,188690,746238206,00,0.00,N,3,0, 20250508,3970,3980,4000,3955,92946,368818283,00,0.00,N,2,5, 20250507,3965,4030,4045,3945,192258,763736049,00,0.00,N,5,-70, 20250502,4035,4090,4090,4005,91207,366937557,00,0.00,N,5,-45, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 2f7cae5b685f..96bd4cf0ebc0 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 +20250509,6030,6010,6070,5980,17394,104339300,00,0.00,N,2,20, 20250508,6010,6010,6030,5980,10710,64336370,00,0.00,N,3,0, 20250507,6010,5970,6010,5950,15534,92956270,00,0.00,N,2,30, 20250502,5980,6000,6020,5970,14765,88475865,00,0.00,N,5,-30, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 637298f4227e..68550000526d 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 +20250509,1580,1604,1619,1576,374636,592560050,00,0.00,N,5,-24, 20250508,1604,1685,1685,1604,414218,678213268,00,0.00,N,5,-81, 20250507,1685,1701,1704,1678,148831,250942409,00,0.00,N,5,-23, 20250502,1708,1724,1725,1698,166994,284270292,00,0.00,N,5,-16, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 5a1d6415bc51..868c80dee59c 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 +20250509,3860,3880,3945,3840,28964,111741430,00,0.00,N,5,-15, 20250508,3875,3870,3905,3800,26715,103154450,00,0.00,N,2,25, 20250507,3850,3830,3850,3750,37185,141371820,00,0.00,N,2,20, 20250502,3830,3890,3940,3810,52956,205107305,00,0.00,N,5,-65, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 6163b5dca93e..95de95114fb0 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 +20250509,13330,13260,13440,13200,5418,72183020,00,0.00,N,2,70, 20250508,13260,13060,13430,13060,4297,56993860,00,0.00,N,5,-100, 20250507,13360,13450,13670,13320,5972,80208530,00,0.00,N,5,-40, 20250502,13400,13140,13400,13120,5651,74663250,00,0.00,N,2,80, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 7bfce78bd5f7..ad40fb8a41b4 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 +20250509,5230,5230,5230,5160,6643,34408105,00,0.00,N,3,0, 20250508,5230,5210,5270,5170,9769,50742045,00,0.00,N,2,20, 20250507,5210,5170,5220,5170,4851,25133730,00,0.00,N,2,40, 20250502,5170,5260,5260,5160,10030,52076180,00,0.00,N,5,-50, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 7ec2c65d05fb..9f85e28ef000 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 +20250509,10320,10420,10470,10300,77898,805165730,00,0.00,N,5,-120, 20250508,10440,10370,10460,10260,94505,978739050,00,0.00,N,2,50, 20250507,10390,10270,10430,10250,89848,930697920,00,0.00,N,2,40, 20250502,10350,10350,10460,10340,72611,755138250,00,0.00,N,2,70, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index a14b43ad9e95..00efff472f9a 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 +20250509,63900,62500,63900,61400,94408,5946249550,00,0.00,N,2,1600, 20250508,62300,60400,64000,59800,150316,9419660650,00,0.00,N,2,2000, 20250507,60300,59900,61200,58200,113093,6809437300,00,0.00,N,2,200, 20250502,60100,60800,62100,59700,70707,4296256950,00,0.00,N,5,-200, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 11f0de31de6f..cf8291de4beb 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 +20250509,12690,12630,12690,12300,93332,1171847250,00,0.00,N,2,60, 20250508,12630,12260,12630,12240,115913,1438718860,00,0.00,N,2,280, 20250507,12350,12210,12370,12010,117204,1427110030,00,0.00,N,5,-90, 20250502,12440,12950,13000,12400,169436,2137858520,00,0.00,N,5,-650, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 63d235023343..4bed2540ecf0 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 +20250509,3330,3360,3395,3300,61347,203803360,00,0.00,N,5,-30, 20250508,3360,3450,3450,3245,113210,380825620,00,0.00,N,5,-60, 20250507,3420,3355,3420,3330,104703,354003840,00,0.00,N,2,65, 20250502,3355,3420,3420,3325,97947,328912286,00,0.00,N,5,-65, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index e7b5efe208c3..0f5587950e2c 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 +20250509,74500,74500,74600,73800,299,22116700,00,0.00,N,5,-100, 20250508,74600,74100,74900,74100,175,13067400,00,0.00,N,3,0, 20250507,74600,74200,74700,73800,289,21411900,00,0.00,N,2,400, 20250502,74200,73900,74600,73000,485,35726750,00,0.00,N,2,100, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index b380c6f40652..8ee898d25fe3 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 +20250509,99500,100300,100300,98500,10208,1013813350,00,0.00,N,5,-800, 20250508,100300,99800,100800,98700,11620,1157555000,00,0.00,N,2,500, 20250507,99800,99500,103100,99000,8289,826607300,00,0.00,N,5,-300, 20250502,100100,101800,102400,99800,10383,1041907800,00,0.00,N,5,-2900, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 905aa210937d..bbafbbdcdae7 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 +20250509,40200,39750,40300,39300,263,10424500,00,0.00,N,2,400, 20250508,39800,40700,40700,39550,329,13117050,00,0.00,N,5,-150, 20250507,39950,38800,46800,38700,14771,631305150,00,0.00,N,2,1150, 20250502,38800,39400,39400,38200,157,6055350,00,0.00,N,5,-50, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 7a0275fb8e81..3aced952bc53 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 +20250509,190100,192000,192800,186800,2539822,480995533500,00,0.00,N,5,-200, 20250508,190300,196000,196000,189400,5125330,987251900800,00,0.00,N,5,-500, 20250507,190800,187700,191500,185900,3830097,726827737180,00,0.00,N,2,4800, 20250502,186000,179400,186200,178400,3886874,713077842545,00,0.00,N,2,8500, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 30251729b660..98a8e98599be 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 +20250509,36800,36950,37700,36600,39713,1475754150,00,0.00,N,5,-100, 20250508,36900,36950,37150,36500,21618,797367800,00,0.00,N,2,50, 20250507,36850,36450,37050,35600,20961,766868125,00,0.00,N,2,750, 20250502,36100,37400,37400,36100,20322,741028025,00,0.00,N,5,-950, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index fd5fd40fdf1e..24de0d453210 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 +20250509,3410,3500,3515,3400,360266,1239386566,00,0.00,N,5,-90, 20250508,3500,3470,3510,3445,278945,970706284,00,0.00,N,2,30, 20250507,3470,3335,3470,3335,380279,1295799294,00,0.00,N,2,90, 20250502,3380,3425,3450,3340,312585,1059209535,00,0.00,N,5,-20, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index de9e20ae3797..6e4cb5177e8d 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 +20250509,5510,5510,5510,5450,18740,102444870,00,0.00,N,3,0, 20250508,5510,5420,5510,5390,7558,41078695,00,0.00,N,2,90, 20250507,5420,5560,5560,5410,20967,114613355,00,0.00,N,5,-140, 20250502,5560,5540,5560,5500,9442,52188455,00,0.00,N,2,20, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 62905d52595c..687bfe995bde 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 +20250509,41200,42950,42950,41100,562980,23466665450,00,0.00,N,5,-1500, 20250508,42700,43200,43500,42100,792831,33882685650,00,0.00,N,5,-300, 20250507,43000,40350,43150,40200,1242082,52709195900,00,0.00,N,2,2200, 20250502,40800,41800,41950,39850,670026,27385549200,00,0.00,N,5,-800, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index f782650bb9f8..0273564d333b 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 +20250509,10800,10870,11000,10770,1202,13029810,00,0.00,N,5,-70, 20250508,10870,10750,11000,10730,1566,16986160,00,0.00,N,2,120, 20250507,10750,10930,10930,10740,181,1950030,00,0.00,N,5,-120, 20250502,10870,11240,11300,10870,1218,13507710,00,0.00,N,5,-190, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index b4b2e35a81d6..f306b4a1b88b 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 +20250509,375500,374000,379500,374000,51665,19434622500,00,0.00,N,5,-2500, 20250508,378000,374000,381500,374000,69869,26412863000,00,0.00,N,2,1000, 20250507,377000,403000,403000,371500,90936,34480888090,00,0.00,N,3,0, 20250502,377000,382000,385000,372000,94438,35573702000,00,0.00,N,2,2500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 0391b7615a39..e63ceddaff82 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 +20250509,29200,29000,29550,28750,4565,131851450,00,0.00,N,2,200, 20250508,29000,29850,29850,28950,3160,92606750,00,0.00,N,5,-600, 20250507,29600,29000,29950,28900,4392,129403400,00,0.00,N,2,600, 20250502,29000,29000,29200,29000,1429,41562400,00,0.00,N,3,0, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 377482fce131..31bd0c6e3985 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 +20250509,12060,12100,12230,11930,28661,346195060,00,0.00,N,2,10, 20250508,12050,11460,12070,11460,25316,300594420,00,0.00,N,2,430, 20250507,11620,11940,11950,11610,18622,218090585,00,0.00,N,5,-290, 20250502,11910,11900,11970,11750,20057,237764020,00,0.00,N,2,60, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 634395fe170c..e9fa644456e2 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 +20250509,52000,50300,53600,50300,555287,29004859250,00,0.00,N,2,2050, 20250508,49950,49000,52100,48350,642368,32447151100,00,0.00,N,2,1200, 20250507,48750,49500,49650,48100,277687,13550607525,00,0.00,N,5,-150, 20250502,48900,48050,49350,47400,194995,9488797725,00,0.00,N,2,750, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index a5d67e9ef6ce..d95b781c3ffd 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 +20250509,480,479,495,473,599672,287716270,00,0.00,N,2,1, 20250508,479,473,481,470,840455,400523751,00,0.00,N,2,6, 20250507,473,513,563,452,12608469,6498258630,00,0.00,N,5,-21, 20250502,494,480,511,474,1227383,603992551,00,0.00,N,2,23, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 9456c1497651..fe41c7ddaff5 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 +20250509,5130,5200,5220,5080,222865,1140362385,00,0.00,N,5,-90, 20250508,5220,5140,5240,5110,184231,958611820,00,0.00,N,2,70, 20250507,5150,5040,5170,5010,186200,952307250,00,0.00,N,2,100, 20250502,5050,5050,5180,4990,314880,1599990155,00,0.00,N,5,-50, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index d2bbb34bd279..c210e2c42199 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 +20250509,24700,24650,24750,24400,340,8372150,00,0.00,N,3,0, 20250508,24700,25200,26000,23800,1650,41174475,00,0.00,N,5,-800, 20250507,25500,26100,26150,25450,681,17494650,00,0.00,N,5,-600, 20250502,26100,26100,26250,25450,626,16190125,00,0.00,N,2,150, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 7d2f4c74c5ca..de77a673e9f4 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 +20250509,7190,7190,7400,7130,523494,3806131220,00,0.00,N,3,0, 20250508,7190,7310,7320,7065,264060,1894858920,00,0.00,N,5,-110, 20250507,7300,7350,7430,7260,245991,1807537460,00,0.00,N,5,-50, 20250502,7350,7170,7420,7170,405608,2975828045,00,0.00,N,2,180, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 52f831aebf44..1776950325ac 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 +20250509,38100,38650,38750,37800,133284,5073207950,00,0.00,N,5,-300, 20250508,38400,39300,39300,38350,113121,4372243125,00,0.00,N,5,-200, 20250507,38600,38400,38900,38350,108298,4179088775,00,0.00,N,2,200, 20250502,38400,38500,38600,38100,89943,3446607750,00,0.00,N,2,50, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 9ffc0bed22dd..f6fd402b9411 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 +20250509,1700,1687,1726,1652,77702,131335011,00,0.00,N,2,14, 20250508,1686,1690,1730,1681,33437,56717288,00,0.00,N,5,-19, 20250507,1705,1703,1745,1663,85601,145554400,00,0.00,N,2,3, 20250502,1702,1653,1929,1652,231810,408650698,00,0.00,N,5,-8, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index e074709beea1..0ee4c511dfb5 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 +20250509,750,745,780,739,25099,18740031,00,0.00,N,2,5, 20250508,745,760,780,743,21841,16517632,00,0.00,N,5,-15, 20250507,760,730,770,718,56753,41877479,00,0.00,N,2,17, 20250502,743,810,810,740,16602,12703537,00,0.00,N,5,-16, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 882063c8a02c..a9144d32f0a4 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 +20250509,128400,130000,132400,127900,80915,10482525000,00,0.00,N,5,-1100, 20250508,129500,125500,132200,125500,170010,22051185850,00,0.00,N,2,3300, 20250507,126200,127500,130300,125300,122942,15697126400,00,0.00,N,2,300, 20250502,125900,122800,127100,122200,102734,12838636900,00,0.00,N,2,1600, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index dcd6a1fef714..a5d4640ae2c0 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 +20250509,22000,22100,22100,21800,38527,844618300,00,0.00,N,5,-50, 20250508,22050,21800,22150,21750,39991,878295900,00,0.00,N,2,100, 20250507,21950,22150,22150,21650,27567,602362925,00,0.00,N,5,-350, 20250502,22300,22350,22400,22000,19441,432277500,00,0.00,N,5,-50, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index fe608b1cf06b..d4ba1ec4a717 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 +20250509,5190,5170,5260,5160,12698,65811150,00,0.00,N,2,20, 20250508,5170,5140,5230,5140,8414,43482310,00,0.00,N,2,40, 20250507,5130,5160,5160,5120,9578,49302735,00,0.00,N,5,-40, 20250502,5170,5200,5200,5130,11577,59704590,00,0.00,N,5,-30, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 44f1158cf742..07e82d327c8e 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 +20250509,26550,26400,26750,26150,643,16973600,00,0.00,N,5,-150, 20250508,26700,26150,27400,26150,682,18073950,00,0.00,N,2,150, 20250507,26550,25650,26650,25600,285,7502550,00,0.00,N,2,200, 20250502,26350,26400,26500,26250,542,14295850,00,0.00,N,3,0, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 6b898789c65e..bbd6bc061078 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 +20250509,26850,26650,26900,26650,99193,2657446325,00,0.00,N,2,250, 20250508,26600,26650,26800,26550,94948,2531110275,00,0.00,N,5,-100, 20250507,26700,26500,26850,26400,114009,3047042425,00,0.00,N,2,200, 20250502,26500,26500,26650,26100,69946,1851068125,00,0.00,N,5,-50, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index e0b8625799f8..ae33c71685f5 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 +20250509,133900,133200,134500,132500,1565,208832650,00,0.00,N,5,-600, 20250508,134500,135800,135900,132400,940,126377100,00,0.00,N,2,600, 20250507,133900,131600,135500,131000,2459,328412500,00,0.00,N,2,2400, 20250502,131500,131600,131600,128600,726,94991700,00,0.00,N,2,800, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index fd9c56de6c10..a0795e6d8f39 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 -20250508,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250509,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250508,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250507,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250502,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250430,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 16de06c05e70..0721e217f9a5 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 +20250509,2695,2710,2725,2680,175997,474764658,00,0.00,N,5,-5, 20250508,2700,2710,2745,2680,350787,947520593,00,0.00,N,5,-35, 20250507,2735,2745,2745,2670,308889,838144462,00,0.00,N,5,-5, 20250502,2740,2795,2805,2735,434672,1199961906,00,0.00,N,5,-30, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index c0ba8b1c90b3..9374128e1d24 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 +20250509,1210,1230,1260,1140,492138,588636022,00,0.00,N,5,-20, 20250508,1230,1235,1261,1202,449087,548778328,00,0.00,N,5,-5, 20250507,1235,1220,1277,1215,626367,777583925,00,0.00,N,2,15, 20250502,1220,1157,1300,1133,1289566,1586349476,00,0.00,N,2,91, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 1b0713b41b2d..8401037fd085 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 +20250509,7060,7040,7090,7020,25393,178537130,00,0.00,N,2,20, 20250508,7040,7120,7120,7010,20774,146363350,00,0.00,N,5,-80, 20250507,7120,7150,7170,6990,34583,243548755,00,0.00,N,5,-30, 20250502,7150,7220,7220,7070,23615,168136695,00,0.00,N,5,-50, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 07fedb7edb35..7b935ff87a78 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 +20250509,2585,2625,2630,2580,399981,1038766759,00,0.00,N,5,-30, 20250508,2615,2685,2740,2605,1743118,4629603196,00,0.00,N,2,35, 20250507,2580,2555,2585,2540,251560,644588167,00,0.00,N,2,25, 20250502,2555,2580,2585,2550,197798,507716347,00,0.00,N,5,-20, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 41f0b4832106..61f14fb45223 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 +20250509,8300,8400,8440,8240,15056,125173530,00,0.00,N,5,-160, 20250508,8460,8450,8580,8380,18527,156449460,00,0.00,N,5,-60, 20250507,8520,8570,8570,8280,26800,224992970,00,0.00,N,2,140, 20250502,8380,8420,8500,8350,10209,86067380,00,0.00,N,5,-40, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index d67edaa36e76..c93716db8238 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 +20250509,29800,30000,30250,29750,7095,213395050,00,0.00,N,5,-200, 20250508,30000,28250,30000,28000,20237,591601850,00,0.00,N,2,1950, 20250507,28050,27700,28100,27700,6717,187705125,00,0.00,N,2,450, 20250502,27600,27400,27650,27200,3326,91548900,00,0.00,N,2,200, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index e7b0c3a98b7a..45e87c8b3470 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 +20250509,446,451,456,445,34117,15292364,00,0.00,N,5,-5, 20250508,451,459,459,445,70471,31824337,00,0.00,N,5,-6, 20250507,457,440,457,435,63889,28398070,00,0.00,N,2,20, 20250502,437,439,440,436,16662,7293207,00,0.00,N,5,-2, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 8d692da71a43..a758cb80ccb9 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 +20250509,6080,6360,6410,6060,166278,1023625325,00,0.00,N,5,-300, 20250508,6380,6320,6410,6200,99256,624182445,00,0.00,N,2,70, 20250507,6310,6260,6450,6200,120141,755707510,00,0.00,N,5,-100, 20250502,6410,6410,6500,6370,104034,667208000,00,0.00,N,5,-110, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index e03770062a64..177f64ef70ba 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 +20250509,1479,1506,1506,1473,156895,232823681,00,0.00,N,5,-23, 20250508,1502,1500,1509,1494,90121,135379553,00,0.00,N,2,8, 20250507,1494,1502,1509,1480,169677,253488480,00,0.00,N,5,-8, 20250502,1502,1501,1567,1487,418958,642176707,00,0.00,N,2,3, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 7cfa763d6115..d1c12df4884a 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 +20250509,1785,1792,1816,1775,334683,599098088,00,0.00,N,2,2, 20250508,1783,1803,1827,1780,601374,1081301946,00,0.00,N,5,-27, 20250507,1810,1872,1895,1786,1357209,2488486875,00,0.00,N,5,-131, 20250502,1941,2155,2250,1940,4419939,9178930727,00,0.00,N,2,3, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 0be722c1a5a6..def84400fd24 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 +20250509,3885,3905,3945,3860,98366,382007914,00,0.00,N,5,-45, 20250508,3930,3855,3930,3855,72488,282060052,00,0.00,N,2,80, 20250507,3850,3920,3950,3850,152175,590079638,00,0.00,N,5,-70, 20250502,3920,3945,3970,3905,91597,360040049,00,0.00,N,5,-50, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index f739ca2c615f..193b6cd4519c 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 +20250509,4045,3790,4045,3785,27418,106598230,00,0.00,N,2,225, 20250508,3820,3820,3830,3775,3810,14495075,00,0.00,N,3,0, 20250507,3820,3680,3820,3675,9636,36022000,00,0.00,N,2,125, 20250502,3695,3650,3710,3630,4665,17107965,00,0.00,N,2,25, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 029412a4c6be..c468ddb8f3c5 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 +20250509,18000,18200,18300,17930,48046,867275090,00,0.00,N,5,-200, 20250508,18200,17690,18240,17690,101686,1837166990,00,0.00,N,2,510, 20250507,17690,18060,18200,17620,37796,673231755,00,0.00,N,2,40, 20250502,17650,17660,17970,17500,47327,842030160,00,0.00,N,5,-210, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index d4ca5ed87f3c..8adbe4a14c2f 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 +20250509,11740,11940,11950,11710,364730,4299055600,00,0.00,N,5,-80, 20250508,11820,11790,11940,11720,454806,5387182965,00,0.00,N,2,60, 20250507,11760,11870,11930,11660,573117,6739554585,00,0.00,N,3,0, 20250502,11760,11750,11980,11710,564573,6698194575,00,0.00,N,2,130, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 64f308f373d1..730117951517 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 +20250509,21550,21850,22050,21400,500220,10814984500,00,0.00,N,5,-200, 20250508,21750,21800,22150,21750,290481,6344474725,00,0.00,N,5,-200, 20250507,21950,22250,22350,21550,310955,6822080700,00,0.00,N,3,0, 20250502,21950,22200,22300,21800,282409,6218374400,00,0.00,N,5,-250, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index c42919aa6737..a97b43b4b789 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 +20250509,28500,28150,28500,27900,2893,81111400,00,0.00,N,2,400, 20250508,28100,28250,28600,28100,783,22080350,00,0.00,N,5,-50, 20250507,28150,28600,28600,28000,1466,41529950,00,0.00,N,5,-450, 20250502,28600,28350,28700,28350,763,21790100,00,0.00,N,2,250, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index d7f5dce5986f..e1cca8023792 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 -20250508,347,347,347,347,0,0,00,0.00,Y,3,0, +20250509,347,347,347,347,0,0,00,0.00,Y,3,0, +20250508,347,347,347,347,0,0,00,0.00,Y,0,0, 20250507,347,347,347,347,0,0,00,0.00,Y,0,0, 20250502,347,347,347,347,0,0,00,0.00,Y,0,0, 20250430,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index b53a7116f580..b8a26c7ef867 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 +20250509,6450,6550,6570,6390,173597,1124029025,00,0.00,N,5,-100, 20250508,6550,6540,6640,6450,197199,1284152990,00,0.00,N,5,-30, 20250507,6580,6610,6640,6500,233601,1532772140,00,0.00,N,5,-10, 20250502,6590,6590,6670,6500,274284,1806651795,00,0.00,N,2,50, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index ced20d7ccd33..714867441a84 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 +20250509,495,493,499,489,2908418,1434830875,00,0.00,N,2,5, 20250508,490,487,495,486,2089242,1023716911,00,0.00,N,2,3, 20250507,487,487,490,485,1026919,500148313,00,0.00,N,2,1, 20250502,486,483,488,480,565305,274105798,00,0.00,N,2,3, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index dde07974e90c..f077293d9876 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 +20250509,554,571,574,548,2405211,1347292643,00,0.00,N,5,-21, 20250508,575,573,580,568,1286738,737043675,00,0.00,N,2,1, 20250507,574,589,589,565,2497397,1432746542,00,0.00,N,5,-20, 20250502,594,600,651,592,12457425,7711556158,00,0.00,N,2,8, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 5e319c73d979..66920d3a8910 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 +20250509,39750,39800,40900,38500,51566,2026518325,00,0.00,N,5,-500, 20250508,40250,40000,40500,40000,18034,725556400,00,0.00,N,5,-350, 20250507,40600,40250,40950,39850,24761,999372950,00,0.00,N,5,-500, 20250502,41100,41200,41250,40550,30212,1237082025,00,0.00,N,5,-250, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 9eff320f3671..536fcd2d84f3 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 +20250509,7140,7200,7210,7100,93258,667058340,00,0.00,N,3,0, 20250508,7140,7240,7360,7120,206596,1494047825,00,0.00,N,5,-90, 20250507,7230,7050,7620,7010,743183,5425190745,00,0.00,N,2,230, 20250502,7000,7140,7680,6990,951458,6939503550,00,0.00,N,5,-150, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index f3a9d7727cf8..65993cdddb2e 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 +20250509,12220,12150,12240,12000,14926,180577870,00,0.00,N,2,160, 20250508,12060,12080,12410,12030,15576,190013970,00,0.00,N,5,-200, 20250507,12260,11880,12270,11820,27856,334869270,00,0.00,N,2,410, 20250502,11850,11910,12020,11720,21319,253587235,00,0.00,N,5,-70, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 236998faea67..efc0f3d23479 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 +20250509,9550,9420,9600,9200,17585,163764410,00,0.00,N,2,130, 20250508,9420,9250,9570,9210,15041,140598150,00,0.00,N,2,170, 20250507,9250,9000,9250,8980,12282,112327740,00,0.00,N,2,250, 20250502,9000,8950,9070,8830,5300,47378710,00,0.00,N,2,50, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 7816034717c1..940a84082bcc 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 -20250508,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250509,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250508,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250507,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250502,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250430,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index c2a1515b1f6a..1b543cd51cad 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 +20250509,522,515,532,513,24521,12783021,00,0.00,N,2,2, 20250508,520,530,530,496,108045,55848645,00,0.00,N,5,-10, 20250507,530,534,534,527,46919,24848975,00,0.00,N,5,-4, 20250502,534,540,540,532,61430,32839222,00,0.00,N,5,-11, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index a4102fd913f4..8c83fc1197fc 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 +20250509,47500,47200,47900,47050,8004,380564250,00,0.00,N,2,950, 20250508,46550,45750,47300,45600,10843,505822350,00,0.00,N,2,800, 20250507,45750,46150,46250,45500,5683,260159850,00,0.00,N,5,-400, 20250502,46150,45550,46400,45550,1653,76175325,00,0.00,N,5,-200, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index fa3da89ced67..c8bcef15506c 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 +20250509,24650,24600,25100,24350,78160,1936571425,00,0.00,N,5,-50, 20250508,24700,24550,25150,24300,195894,4858601300,00,0.00,N,2,50, 20250507,24650,24500,25100,24200,194372,4816126850,00,0.00,N,2,200, 20250502,24450,24050,24550,23500,149782,3634231325,00,0.00,N,2,550, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 5d71f3a137f2..10e1053d8adf 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 +20250509,98400,95900,98500,94900,25290,2447957300,00,0.00,N,2,4000, 20250508,94400,97600,98900,91200,17581,1673690350,00,0.00,N,5,-3200, 20250507,97600,96800,98400,94200,31277,3034672050,00,0.00,N,2,2800, 20250502,94800,89300,95400,88200,37820,3491090800,00,0.00,N,2,5500, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 35d49323354e..4c1988be6c95 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 +20250509,4155,4160,4175,4130,322275,1336306574,00,0.00,N,2,15, 20250508,4140,4190,4250,4140,317211,1324724413,00,0.00,N,5,-50, 20250507,4190,4260,4270,4185,236686,996531882,00,0.00,N,5,-40, 20250502,4230,4200,4265,4185,259863,1098785939,00,0.00,N,3,0, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 59c73058cbcd..9bd67e9a7519 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 +20250509,13780,13860,13860,13660,24605,337461570,00,0.00,N,5,-80, 20250508,13860,13850,13950,13680,13948,192649535,00,0.00,N,2,10, 20250507,13850,13540,13980,13400,31933,439541550,00,0.00,N,2,330, 20250502,13520,13440,13560,13270,14958,201596670,00,0.00,N,2,150, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index a1e2eeac7dc5..371cec11c1da 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 +20250509,16430,16210,16430,16140,3061,49523530,00,0.00,N,5,-10, 20250508,16440,16400,16490,16350,4316,70796940,00,0.00,N,5,-150, 20250507,16590,16100,17120,16100,12801,211915530,00,0.00,N,2,490, 20250502,16100,16000,16150,15980,5493,88055450,00,0.00,N,2,100, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 35ef3659bbcb..539f3572db77 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 +20250509,2265,2240,2290,2215,863790,1950485478,00,0.00,N,2,45, 20250508,2220,2170,2250,2165,561993,1249803956,00,0.00,N,2,50, 20250507,2170,2130,2180,2110,509370,1098120397,00,0.00,N,2,55, 20250502,2115,2110,2140,2100,164398,348829147,00,0.00,N,5,-5, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index afb91ad1ac38..b6242a7076e4 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 +20250509,2910,3070,3175,2880,7777961,23395766280,00,0.00,N,5,-175, 20250508,3085,3100,3255,3045,5679789,17790006241,00,0.00,N,5,-260, 20250507,3345,3410,3610,3155,6646509,22545482056,00,0.00,N,5,-235, 20250502,3580,3905,4105,3545,32011682,122680936427,00,0.00,N,2,175, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index e265fe39b775..f4acd5398286 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 +20250509,19530,19500,19800,19270,114579,2232487185,00,0.00,N,2,70, 20250508,19460,18740,19530,18630,252284,4869969405,00,0.00,N,2,640, 20250507,18820,18880,18890,18290,165659,3096219345,00,0.00,N,2,280, 20250502,18540,18150,18700,18000,176300,3257883280,00,0.00,N,2,250, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index a8c1a57a7ef8..6904715701c6 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 +20250509,1594,1586,1594,1550,9102,14266112,00,0.00,N,2,8, 20250508,1586,1580,1595,1580,10614,16798964,00,0.00,N,3,0, 20250507,1586,1583,1590,1575,9012,14270871,00,0.00,N,2,5, 20250502,1581,1581,1581,1554,39244,61606653,00,0.00,N,3,0, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 732fd696b28b..27eefca5a203 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 +20250509,24700,25150,25200,24650,19542,483709400,00,0.00,N,5,-450, 20250508,25150,25000,25150,24800,12336,308885750,00,0.00,N,2,150, 20250507,25000,24550,25150,24550,13557,336757700,00,0.00,N,2,450, 20250502,24550,24950,25000,24500,21351,526469350,00,0.00,N,5,-250, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 81587b295bb3..53e5ee74413b 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 -20250508,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250509,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250508,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250507,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250502,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250430,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 244a315baf5a..138fc5a7a177 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 +20250509,20500,20800,20950,20200,19760,403837300,00,0.00,N,5,-200, 20250508,20700,20600,20750,20400,5423,111439700,00,0.00,N,2,100, 20250507,20600,20850,20850,20350,13647,279392725,00,0.00,N,5,-100, 20250502,20700,20800,20900,20700,5441,112961000,00,0.00,N,5,-100, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 86a1753b20d3..a6432ae8f811 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 +20250509,21850,22500,22500,21800,37454,823486950,00,0.00,N,5,-600, 20250508,22450,22000,22450,21950,29815,662213125,00,0.00,N,2,200, 20250507,22250,21350,22400,21350,34115,752911400,00,0.00,N,2,400, 20250502,21850,23300,23350,21200,102601,2256200050,00,0.00,N,5,-1500, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 6b63b0d4af6a..1dcb7a1083ad 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 +20250509,263500,264000,264000,255500,999,261508000,00,0.00,N,3,0, 20250508,263500,260500,263500,259000,459,120282500,00,0.00,N,2,3000, 20250507,260500,261500,261500,256500,1269,328964000,00,0.00,N,5,-1000, 20250502,261500,261500,263000,259000,700,182849000,00,0.00,N,2,500, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 25978c6b7f9b..8f6a11205b24 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 +20250509,826,819,831,814,234240,193015877,00,0.00,N,2,9, 20250508,817,837,837,810,213984,175332462,00,0.00,N,5,-16, 20250507,833,812,849,800,412413,340423111,00,0.00,N,2,34, 20250502,799,810,828,785,467429,374373230,00,0.00,N,5,-33, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 50c13582d0a5..2e348e67ec0c 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 +20250509,9230,9250,9250,9190,21991,202602170,00,0.00,N,5,-20, 20250508,9250,9230,9270,9190,16319,150770790,00,0.00,N,2,10, 20250507,9240,9200,9270,9080,34645,318192955,00,0.00,N,2,40, 20250502,9200,9130,9220,9120,15739,144424360,00,0.00,N,2,10, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 432cbd8c6805..1b9565765589 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 +20250509,2890,2930,2930,2880,111906,324203758,00,0.00,N,5,-25, 20250508,2915,2925,2980,2890,118373,346956590,00,0.00,N,5,-30, 20250507,2945,2920,2950,2890,278511,814163980,00,0.00,N,2,55, 20250502,2890,2885,2900,2850,153047,439840805,00,0.00,N,2,5, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 65899b7d88dd..9f362b4e5e24 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 +20250509,6500,6590,6590,6440,25686,167216460,00,0.00,N,5,-90, 20250508,6590,6580,6590,6530,12729,83375860,00,0.00,N,2,10, 20250507,6580,6510,6630,6490,14866,97228530,00,0.00,N,3,0, 20250502,6580,6530,6600,6520,12877,84590390,00,0.00,N,2,50, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 58816d6a71bf..56b6e7647877 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 +20250509,47000,47200,47500,46750,737,34681200,00,0.00,N,5,-200, 20250508,47200,47000,47200,46650,1143,53634450,00,0.00,N,2,600, 20250507,46600,46200,46750,46200,2516,116814000,00,0.00,N,2,400, 20250502,46200,46150,46750,46150,1432,66313250,00,0.00,N,3,0, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 805c1dfaefee..536978a1f371 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 +20250509,2785,2800,2815,2780,7941,22163500,00,0.00,N,5,-10, 20250508,2795,2780,2815,2770,33663,93882825,00,0.00,N,2,5, 20250507,2790,2800,2800,2745,54960,151901715,00,0.00,N,5,-10, 20250502,2800,2795,2835,2750,60025,168228475,00,0.00,N,2,5, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 9086c5fa50f3..819d3f7c0cc6 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,2780,2780,2780,2780,0,0,00,0.00,Y,3,0, +20250509,2780,2780,2780,2780,0,0,00,0.00,Y,3,0, +20250508,2780,2780,2780,2780,0,0,00,0.00,Y,0,0, 20250507,2780,3970,3970,2780,856991,2973598081,00,0.00,Y,4,-1190, 20250502,3970,3720,3995,3690,481904,1865006277,00,0.00,Y,2,250, 20250430,3720,3520,3810,3480,645366,2371431464,00,0.00,N,2,205, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 0652a2878c8b..2ad16b1ba411 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 +20250509,1950,1960,1969,1922,28345,54932927,00,0.00,N,5,-9, 20250508,1959,1955,1963,1930,98261,191247731,00,0.00,N,2,14, 20250507,1945,1934,1950,1932,8751,17024120,00,0.00,N,2,11, 20250502,1934,1920,1950,1913,13642,26198235,00,0.00,N,2,14, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 8b2325aef135..b1274c8db4f2 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 +20250509,3955,3920,3955,3890,17124,67213509,00,0.00,N,2,40, 20250508,3915,3920,3925,3850,8114,31579195,00,0.00,N,5,-5, 20250507,3920,3880,3935,3880,7632,29862485,00,0.00,N,3,0, 20250502,3920,3900,3920,3895,3403,13285890,00,0.00,N,2,20, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 3a3133dea8a6..076d84b9c58f 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 +20250509,17030,17240,17240,16980,10697,182561425,00,0.00,N,5,-150, 20250508,17180,16940,17210,16940,4216,72328615,00,0.00,N,2,20, 20250507,17160,17110,17210,17050,7467,127735550,00,0.00,N,2,50, 20250502,17110,17320,17390,17100,4579,78524640,00,0.00,N,5,-150, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 400759e78327..9b874de4eaa5 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 +20250509,3385,3475,3485,3375,128007,435797445,00,0.00,N,5,-90, 20250508,3475,3555,3590,3450,96886,338202704,00,0.00,N,5,-70, 20250507,3545,3555,3570,3490,62479,220606920,00,0.00,N,2,30, 20250502,3515,3685,3685,3515,128065,456996532,00,0.00,N,5,-170, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 7ceec594c9bd..d5dfbda7f22f 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 +20250509,6960,6950,6960,6895,129842,901710660,00,0.00,N,2,10, 20250508,6950,6810,6950,6800,159985,1101885485,00,0.00,N,2,140, 20250507,6810,6850,6850,6730,256574,1738929320,00,0.00,N,5,-40, 20250502,6850,6830,6870,6780,110148,751421625,00,0.00,N,5,-50, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 6c7ab030ad5c..b66148c11f89 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 +20250509,18710,18960,18960,18620,15978,298640020,00,0.00,N,5,-130, 20250508,18840,18700,18990,18700,12775,240211755,00,0.00,N,5,-130, 20250507,18970,18870,19050,18810,10292,194616310,00,0.00,N,2,90, 20250502,18880,19160,19160,18860,13983,265335720,00,0.00,N,5,-280, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index f8588301c4f9..9a227cbc96b3 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 +20250509,5790,5870,5980,5780,306358,1808839335,00,0.00,N,5,-80, 20250508,5870,5770,5970,5750,338667,1985768320,00,0.00,N,2,100, 20250507,5770,5500,5800,5500,432744,2453732270,00,0.00,N,2,270, 20250502,5500,5440,5530,5380,183528,1002950120,00,0.00,N,2,90, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 846c3565c670..6033d96c2913 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 +20250509,446,452,452,445,258770,115930968,00,0.00,N,5,-8, 20250508,454,450,454,446,130894,58894648,00,0.00,N,2,4, 20250507,450,451,454,448,76693,34526639,00,0.00,N,5,-1, 20250502,451,451,454,448,104999,47319308,00,0.00,N,3,0, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 81bb19edf00d..a798f02970d8 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 +20250509,262000,256000,264000,253500,26844,7033838250,00,0.00,N,2,7000, 20250508,255000,251000,258000,250000,23747,6066010750,00,0.00,N,2,5000, 20250507,250000,252000,253000,245000,21101,5279600000,00,0.00,N,5,-2500, 20250502,252500,247500,255500,246500,16988,4281644250,00,0.00,N,2,3000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index b7514cb404c0..69fafcdd0c25 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 +20250509,11780,12000,12080,11780,43388,514730140,00,0.00,N,5,-270, 20250508,12050,12500,12520,12000,108732,1321280670,00,0.00,N,5,-350, 20250507,12400,13920,14250,12360,1060005,14409908100,00,0.00,N,2,790, 20250502,11610,11660,11800,11560,7916,91940900,00,0.00,N,5,-90, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 845bddc312bc..5cdbaf06ee2f 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 -20250508,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250509,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250508,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250507,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250502,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250430,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 056b43552f7f..9d9b9e5bf0bc 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 +20250509,5200,5160,5200,5000,13055,67359650,00,0.00,N,2,235, 20250508,4965,4990,5050,4960,1844,9178865,00,0.00,N,5,-25, 20250507,4990,4995,5100,4930,6128,30441855,00,0.00,N,5,-5, 20250502,4995,5000,5110,4990,1879,9390977,00,0.00,N,5,-35, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index ae240b780bba..7f531bd76686 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 +20250509,1215,1218,1225,1170,154199,185734712,00,0.00,N,5,-3, 20250508,1218,1210,1235,1183,318780,388083170,00,0.00,N,2,28, 20250507,1190,1192,1230,1175,545382,648852317,00,0.00,N,5,-2, 20250502,1192,1204,1226,1185,436063,524747505,00,0.00,N,5,-12, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 882131d029c5..d05f6530c8a3 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 +20250509,10080,10150,10150,9950,11937,119372620,00,0.00,N,2,50, 20250508,10030,9920,10150,9920,7320,73506330,00,0.00,N,3,0, 20250507,10030,9850,10150,9850,2343,23534810,00,0.00,N,2,70, 20250502,9960,10140,10140,9940,5353,53301440,00,0.00,N,2,10, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 8873c538b735..f4b622be420c 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 +20250509,159900,158900,160700,158400,7,1117300,00,0.00,N,2,1000, 20250508,158900,159800,159800,157600,7,1107100,00,0.00,N,2,1400, 20250507,157500,159800,159800,157200,15,2366000,00,0.00,N,2,400, 20250502,157100,160400,160400,157100,3,477500,00,0.00,N,2,400, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 01033294ebbd..70ebf1197bf9 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 +20250509,7980,7910,7980,7800,2398,18813210,00,0.00,N,2,70, 20250508,7910,7860,8090,7750,2386,18758370,00,0.00,N,2,20, 20250507,7890,7990,8040,7890,1492,11809410,00,0.00,N,5,-60, 20250502,7950,8010,8070,7900,3062,24388960,00,0.00,N,5,-60, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 4ed2ebd1a865..542ef4f785c6 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 +20250509,1734,1820,1880,1702,12952933,23108702961,00,0.00,N,5,-80, 20250508,1814,1860,1994,1756,45366046,84968464846,00,0.00,N,2,24, 20250507,1790,1443,1790,1424,37479187,62026142319,00,0.00,N,1,413, 20250502,1377,1310,1550,1300,23021731,32529596153,00,0.00,N,5,-268, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 34f406e585cf..6cfaaca885c9 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 +20250509,762,768,778,750,39291,29967131,00,0.00,N,5,-13, 20250508,775,762,777,754,55343,42443381,00,0.00,N,2,13, 20250507,762,786,786,759,64810,50282566,00,0.00,N,5,-11, 20250502,773,760,785,760,42929,33111778,00,0.00,N,2,4, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 53c848f665a1..e6b58521f67e 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 +20250509,1380,1380,1394,1365,15177,20911514,00,0.00,N,3,0, 20250508,1380,1374,1385,1369,25634,35319979,00,0.00,N,2,6, 20250507,1374,1390,1396,1373,18783,25930384,00,0.00,N,5,-18, 20250502,1392,1389,1400,1380,38114,52977168,00,0.00,N,2,3, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index bec6a798862d..260416eb0d49 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 +20250509,1525,1532,1532,1521,161892,246883478,00,0.00,N,5,-7, 20250508,1532,1541,1541,1525,168094,257484143,00,0.00,N,5,-9, 20250507,1541,1524,1542,1520,288844,442955888,00,0.00,N,2,19, 20250502,1522,1546,1557,1509,214614,327483661,00,0.00,N,5,-24, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 76d9a382bf71..7a66b42bf07f 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 +20250509,19910,20550,20600,19900,110837,2216650630,00,0.00,N,5,-490, 20250508,20400,20050,20550,20000,105458,2136511950,00,0.00,N,2,200, 20250507,20200,20250,20350,19855,97834,1961968600,00,0.00,N,3,0, 20250502,20200,20000,20350,19530,51011,1024609720,00,0.00,N,2,240, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 2dcb48062e66..1b3f910c2ee9 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 +20250509,4555,4570,4605,4525,36824,167774553,00,0.00,N,5,-10, 20250508,4565,4540,4595,4540,90258,412942135,00,0.00,N,3,0, 20250507,4565,4645,4645,4540,63322,288956040,00,0.00,N,5,-55, 20250502,4620,4635,4660,4590,61797,285136440,00,0.00,N,5,-15, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 9359a0e0a052..536e502574ab 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 +20250509,1114,1109,1120,1107,133263,148237407,00,0.00,N,5,-1, 20250508,1115,1110,1128,1104,138472,154407595,00,0.00,N,5,-6, 20250507,1121,1141,1141,1116,218922,246290893,00,0.00,N,5,-22, 20250502,1143,1135,1166,1135,287457,328992604,00,0.00,N,2,7, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index a612c055e855..f79745faf413 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 +20250509,732,740,745,725,364583,267227200,00,0.00,N,5,-8, 20250508,740,735,746,728,523862,385684871,00,0.00,N,5,-1, 20250507,741,735,753,732,303302,224572291,00,0.00,N,2,6, 20250502,735,775,788,725,1631275,1217352618,00,0.00,N,5,-40, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 649665e1ff55..0e762198bdc5 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 +20250509,23550,23450,23950,23300,203505,4814800825,00,0.00,N,2,350, 20250508,23200,22700,23700,22700,269272,6288262700,00,0.00,N,2,550, 20250507,22650,23250,23250,22550,73491,1671000050,00,0.00,N,5,-300, 20250502,22950,23000,23350,22700,181125,4181401225,00,0.00,N,3,0, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index f7572e334904..ac1e28ad3980 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 +20250509,6140,6350,6400,6120,293559,1819651745,00,0.00,N,5,-210, 20250508,6350,6530,6530,6340,333630,2133086780,00,0.00,N,5,-90, 20250507,6440,6220,6470,6200,391776,2493998875,00,0.00,N,2,220, 20250502,6220,6230,6430,6050,482266,2996077900,00,0.00,N,5,-50, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 941f85c45946..511fbf674db1 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 +20250509,13740,13760,13770,13610,5270,71991570,00,0.00,N,5,-10, 20250508,13750,13750,13790,13650,11144,152850325,00,0.00,N,3,0, 20250507,13750,13740,13780,13620,12383,169641190,00,0.00,N,2,10, 20250502,13740,13660,13780,13610,8849,121320320,00,0.00,N,2,80, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index e14746c647db..141bf4cdafc0 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 +20250509,3095,3040,3225,2995,49517,152323220,00,0.00,N,2,60, 20250508,3035,2910,3050,2910,43318,130516583,00,0.00,N,2,125, 20250507,2910,2850,2965,2830,12941,37602035,00,0.00,N,2,60, 20250502,2850,2915,2965,2830,20492,59401250,00,0.00,N,5,-65, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index beed33662193..63c311d59348 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 +20250509,191600,192000,192000,189000,2759,525916650,00,0.00,N,5,-5300, 20250508,196900,188200,196900,188000,3455,668043200,00,0.00,N,2,8700, 20250507,188200,190800,191600,188200,2541,482219000,00,0.00,N,5,-2600, 20250502,190800,191700,192700,188600,1924,366305100,00,0.00,N,5,-900, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index efea7d859d04..0b20e522430e 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 +20250509,1050,1115,1115,1030,331174,350388011,00,0.00,N,5,-65, 20250508,1115,1130,1132,1098,116401,129482519,00,0.00,N,5,-1, 20250507,1116,1149,1170,1096,127633,141826287,00,0.00,N,2,11, 20250502,1105,1070,1129,1058,189961,206531940,00,0.00,N,2,12, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 48985879dc37..da045b2d528b 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 +20250509,959,943,988,941,95625,92032992,00,0.00,N,2,14, 20250508,945,938,968,936,30659,28864805,00,0.00,N,2,7, 20250507,938,915,1006,915,252013,243053691,00,0.00,N,5,-4, 20250502,942,941,960,925,28572,26959134,00,0.00,N,2,1, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 669956c12eb6..695323a6f54d 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 +20250509,4430,4475,4480,4390,104869,462557235,00,0.00,N,5,-30, 20250508,4460,4465,4500,4405,92788,410668240,00,0.00,N,3,0, 20250507,4460,4430,4460,4350,90453,397756894,00,0.00,N,2,5, 20250502,4455,4520,4560,4400,71734,323203935,00,0.00,N,5,-25, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 6596a277670a..4c1a25c795ac 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 +20250509,1929,1968,1968,1929,80205,155838843,00,0.00,N,5,-10, 20250508,1939,1963,1963,1935,85925,167125206,00,0.00,N,3,0, 20250507,1939,1970,1970,1934,70350,136786121,00,0.00,N,5,-8, 20250502,1947,1962,1962,1931,7080,13778613,00,0.00,N,3,0, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 807be91121c9..3ad73e05feb2 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 +20250509,364500,363000,365500,362000,1410,512967000,00,0.00,N,3,0, 20250508,364500,367000,367000,362500,1164,423488500,00,0.00,N,2,500, 20250507,364000,363000,366750,362000,1402,511245250,00,0.00,N,2,1000, 20250502,363000,370500,371500,360500,2321,843865000,00,0.00,N,5,-7500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 7216ea0191c3..df3cd3b5e54a 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 +20250509,2770,2930,2935,2750,134315,376317397,00,0.00,N,5,-110, 20250508,2880,2925,2930,2815,103720,296786750,00,0.00,N,5,-20, 20250507,2900,2955,3015,2835,202286,584887695,00,0.00,N,5,-55, 20250502,2955,3070,3125,2930,140978,423746985,00,0.00,N,5,-95, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 0e3dc68d9eb7..41ded3220dfc 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 +20250509,3915,3955,3980,3900,26362,103530660,00,0.00,N,5,-40, 20250508,3955,3930,3980,3820,60144,236828801,00,0.00,N,2,30, 20250507,3925,3985,4000,3915,54045,212469610,00,0.00,N,5,-70, 20250502,3995,4060,4060,3950,35588,142398046,00,0.00,N,2,5, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 73543cca51ed..be9b4c1800ad 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 +20250509,4905,5040,5050,4895,86433,427979120,00,0.00,N,5,-135, 20250508,5040,5000,5050,5000,34508,173437190,00,0.00,N,3,0, 20250507,5040,5040,5050,4985,36563,183282040,00,0.00,N,2,10, 20250502,5030,4990,5050,4965,35950,180280915,00,0.00,N,2,40, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index a21bb4dfac26..81688313478a 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 +20250509,220500,221500,224000,218500,7043,1559624000,00,0.00,N,5,-1000, 20250508,221500,220000,224000,212500,11574,2545750000,00,0.00,N,3,0, 20250507,221500,235000,235000,213500,24985,5479015500,00,0.00,N,5,-11000, 20250502,232500,224000,232500,224000,4430,1019534250,00,0.00,N,2,6000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 32e55b01b23a..0ae9ecceff52 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 +20250509,676,699,699,674,311976,211339991,00,0.00,N,5,-11, 20250508,687,681,689,681,158564,108737333,00,0.00,N,2,5, 20250507,682,693,697,680,273796,187860154,00,0.00,N,5,-11, 20250502,693,700,701,690,154468,107589120,00,0.00,N,5,-3, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index e30cd0846a9d..00a6152c1db7 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 +20250509,8640,8750,8780,8600,8630,74649185,00,0.00,N,5,-60, 20250508,8700,8790,8790,8500,12672,110236090,00,0.00,N,2,60, 20250507,8640,8580,8710,8500,4022,34847940,00,0.00,N,5,-10, 20250502,8650,8650,8770,8650,7891,68634230,00,0.00,N,3,0, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 25f030467bca..cb077d03f950 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 +20250509,2545,2540,2555,2515,50548,128391483,00,0.00,N,2,5, 20250508,2540,2515,2540,2500,58975,148561889,00,0.00,N,2,25, 20250507,2515,2500,2520,2500,3053,7651919,00,0.00,N,2,10, 20250502,2505,2520,2520,2500,6048,15162132,00,0.00,N,5,-5, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index b4027b14124b..c0fd100d6644 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 +20250509,19950,19310,20300,19100,60472,1193020250,00,0.00,N,2,460, 20250508,19490,18990,19540,18970,36180,702861780,00,0.00,N,2,230, 20250507,19260,20500,20500,18970,71894,1381986665,00,0.00,N,5,-1090, 20250502,20350,20100,20650,20100,17277,352505075,00,0.00,N,2,50, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 05cd8983ec80..5163d33a316a 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 +20250509,16450,16400,16540,16170,7899,128602870,00,0.00,N,2,50, 20250508,16400,16400,16490,16310,5301,86897010,00,0.00,N,3,0, 20250507,16400,16390,16400,16190,9099,148656485,00,0.00,N,2,50, 20250502,16350,16400,16400,16150,5964,97240770,00,0.00,N,2,70, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index ec534c3dd5e2..aa1a14333b94 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 +20250509,15990,15980,15990,15930,2577,41119850,00,0.00,N,2,60, 20250508,15930,15800,15980,15780,5517,87659575,00,0.00,N,2,130, 20250507,15800,15910,15910,15730,6752,106594950,00,0.00,N,5,-20, 20250502,15820,15950,15950,15640,5579,88087840,00,0.00,N,2,60, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 74e188c1448f..a9ca667b06ac 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 +20250509,14400,14880,14880,14210,190814,2746683835,00,0.00,N,5,-380, 20250508,14780,14910,15140,14730,307734,4585619600,00,0.00,N,2,130, 20250507,14650,14200,14860,14050,303558,4418664695,00,0.00,N,2,530, 20250502,14120,14000,14250,13900,182628,2580730360,00,0.00,N,2,120, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 10437d60c3fd..4990260fa89a 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 +20250509,8880,8690,8910,8630,49646,434879340,00,0.00,N,2,220, 20250508,8660,8590,8720,8540,33002,285298850,00,0.00,N,2,100, 20250507,8560,8660,8660,8510,17729,151715655,00,0.00,N,5,-100, 20250502,8660,8660,8720,8570,50318,433992460,00,0.00,N,3,0, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 2550918b1f75..f426dd463686 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 +20250509,13690,13800,13860,13660,38169,523831210,00,0.00,N,5,-120, 20250508,13810,13830,13940,13650,43777,604997515,00,0.00,N,2,90, 20250507,13720,14020,14480,13695,166082,2314284960,00,0.00,N,5,-150, 20250502,13870,13860,14020,13770,32150,447129850,00,0.00,N,2,80, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 4ed7593974d8..d4ac12966a34 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 +20250509,993000,973000,998000,967000,46099,45657917000,00,0.00,N,2,21000, 20250508,972000,962000,981000,957000,55914,54413211000,00,0.00,N,2,22000, 20250507,950000,987000,989000,928000,81191,76998237000,00,0.00,N,5,-38000, 20250502,988000,980000,997000,977000,34389,34070354000,00,0.00,N,2,18000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index d5baea419613..58562cbaef3b 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 +20250509,825000,791000,842000,785000,2820,2304759500,00,0.00,N,2,39000, 20250508,786000,776000,802000,776000,957,758215000,00,0.00,N,2,10000, 20250507,776000,749000,776000,740000,995,757547500,00,0.00,N,2,31000, 20250502,745000,749000,758000,744000,971,728171000,00,0.00,N,5,-12000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 70de1af525f0..0d12ac21163f 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 +20250509,1553,1562,1570,1546,610320,948023114,00,0.00,N,5,-8, 20250508,1561,1592,1601,1557,982648,1544869868,00,0.00,N,5,-41, 20250507,1602,1544,1610,1544,1284250,2040950292,00,0.00,N,2,46, 20250502,1556,1554,1574,1547,421841,659339833,00,0.00,N,2,1, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 53166a4b845b..5a398bc8b396 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 +20250509,15000,14950,15010,14850,13774,205739620,00,0.00,N,2,130, 20250508,14870,14780,14990,14780,8792,130816425,00,0.00,N,2,90, 20250507,14780,15090,15090,14710,10740,158940815,00,0.00,N,5,-40, 20250502,14820,14710,14970,14200,8076,119530745,00,0.00,N,5,-10, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 21108fd2e4eb..3aef108de689 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 +20250509,2260,2375,2385,2215,2414655,5490931800,00,0.00,N,5,-50, 20250508,2310,2430,2445,2275,3234719,7542839713,00,0.00,N,5,-85, 20250507,2395,2190,2420,2130,9457907,22112864947,00,0.00,N,2,225, 20250502,2170,2115,2250,2070,3264339,7091505455,00,0.00,N,5,-90, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index f33535e49dc5..e9fdb3d58ff3 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 +20250509,56000,55700,58200,54200,142791,8088110700,00,0.00,N,2,1000, 20250508,55000,53900,56000,53000,103946,5722692600,00,0.00,N,2,1400, 20250507,53600,54800,54900,51300,107728,5655669900,00,0.00,N,5,-1800, 20250502,55400,56600,57100,54800,77126,4283232900,00,0.00,N,5,-200, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 07e311a933ad..134469435455 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 +20250509,6110,6060,6120,6030,89282,543354615,00,0.00,N,2,10, 20250508,6100,6020,6100,5990,77819,471307525,00,0.00,N,2,10, 20250507,6090,6050,6110,5950,106905,646051840,00,0.00,N,2,80, 20250502,6010,6140,6140,5950,111789,674076070,00,0.00,N,2,30, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index fc305c8348da..1565ef84e5b5 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 +20250509,2380,2400,2415,2375,20190,48143365,00,0.00,N,5,-35, 20250508,2415,2405,2415,2395,4256,10223855,00,0.00,N,2,10, 20250507,2405,2415,2420,2395,16397,39475460,00,0.00,N,5,-10, 20250502,2415,2425,2425,2400,4003,9656522,00,0.00,N,5,-10, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index ce485f90d038..e00e3658a972 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 +20250509,2920,2935,2965,2890,229183,669168721,00,0.00,N,3,0, 20250508,2920,2915,2920,2875,283535,820327406,00,0.00,N,5,-5, 20250507,2925,2955,2970,2775,297637,868920020,00,0.00,N,5,-20, 20250502,2945,2950,2960,2910,352683,1032455194,00,0.00,N,5,-10, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 3c4f60abb9aa..b1d955112c31 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 +20250509,4600,4560,4600,4525,39983,182282825,00,0.00,N,2,40, 20250508,4560,4645,4660,4510,81495,371813022,00,0.00,N,5,-80, 20250507,4640,4610,4660,4535,91089,418937440,00,0.00,N,2,30, 20250502,4610,4870,4870,4550,161403,754004933,00,0.00,N,5,-260, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index cf0007331819..6def060a962b 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 +20250509,22050,22550,22600,22000,1215110,26957331875,00,0.00,N,5,-500, 20250508,22550,22650,22800,22500,1642755,37100600750,00,0.00,N,5,-100, 20250507,22650,22050,22950,22000,5127876,115798871375,00,0.00,N,2,1650, 20250502,21000,20950,21100,20800,700870,14705821700,00,0.00,N,2,50, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index ef1160dc080b..fb80caac4391 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 +20250509,2005,2030,2030,2000,92260,185159202,00,0.00,N,5,-10, 20250508,2015,2025,2025,2000,33717,67872500,00,0.00,N,2,10, 20250507,2005,2015,2030,1997,175536,351585121,00,0.00,N,5,-30, 20250502,2035,2020,2045,2015,70344,142475285,00,0.00,N,5,-5, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 887a7a7cba7c..552cdde6b338 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 +20250509,3580,3675,3675,3555,1288300,4660313224,00,0.00,N,2,30, 20250508,3550,3535,3550,3485,569925,2008910020,00,0.00,N,2,55, 20250507,3495,3475,3500,3450,419403,1460891915,00,0.00,N,2,25, 20250502,3470,3480,3540,3430,1372259,4802642066,00,0.00,N,2,35, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index e8837df1c347..5393ed99098b 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 +20250509,19000,19210,19220,18930,87000,1653211575,00,0.00,N,2,70, 20250508,18930,18320,19000,18320,185091,3481701900,00,0.00,N,2,610, 20250507,18320,17920,18480,17920,128429,2353622310,00,0.00,N,2,400, 20250502,17920,18020,18040,17620,72982,1301530255,00,0.00,N,5,-10, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 6b741dd31b5e..0b33d1b5db1f 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 +20250509,67700,67300,68300,67000,137689,9336396250,00,0.00,N,2,800, 20250508,66900,66100,67900,66000,220964,14795615900,00,0.00,N,2,600, 20250507,66300,67800,67900,65800,171368,11395728000,00,0.00,N,5,-400, 20250502,66700,66000,66900,65900,146528,9746808800,00,0.00,N,2,100, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 294691dc4b01..a252b1af7c05 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 -20250508,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250509,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250508,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250507,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250502,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250430,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index cc1bfd8e4ecd..6179b1351653 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 +20250509,36400,36350,37000,35500,116955,4255103250,00,0.00,N,2,100, 20250508,36300,34950,37050,34050,212034,7598132550,00,0.00,N,2,1950, 20250507,34350,34000,34600,33700,82478,2815736350,00,0.00,N,2,800, 20250502,33550,33550,33800,33100,53501,1793576400,00,0.00,N,2,400, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 4e66dc3760da..7f3e837ee10e 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 +20250509,3110,3145,3145,3070,64922,200919225,00,0.00,N,5,-5, 20250508,3115,3150,3170,3080,34568,107105638,00,0.00,N,5,-20, 20250507,3135,3125,3150,2970,26571,82508245,00,0.00,N,2,10, 20250502,3125,3070,3150,3045,29026,90284882,00,0.00,N,2,50, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 61b4c56bca5e..ff1336be5db7 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 +20250509,3895,3975,3975,3890,19035,74658455,00,0.00,N,5,-50, 20250508,3945,3930,3950,3870,38968,152028157,00,0.00,N,2,65, 20250507,3880,3880,3930,3835,23698,91891735,00,0.00,N,3,0, 20250502,3880,3980,3985,3825,20478,79575717,00,0.00,N,5,-45, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 4580a32267ec..1912efb15662 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, -20250507,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, +20250509,3390,3490,3520,3290,1042847,3531762061,00,0.00,N,5,-100, +20250508,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250507,3489,3489,3489,3489,0,0,00,0.00,N,0,0, 20250502,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250430,3260,3260,3260,3260,0,0,00,0.00,N,0,0, 20250429,3260,3260,3260,3260,0,0,00,0.00,N,0,0, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 0217583a8d7b..2fad6b84002b 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 +20250509,101100,100400,103500,100400,262,26491700,00,0.00,N,5,-1100, 20250508,102200,102300,104500,101100,1293,131656550,00,0.00,N,2,100, 20250507,102100,103100,104100,101900,469,48161800,00,0.00,N,5,-1000, 20250502,103100,103200,104500,102700,174,17966700,00,0.00,N,5,-100, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index cdb0bf23004c..64b3089b2461 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 +20250509,120500,126700,126900,120000,378457,45889760050,00,0.00,N,5,-6000, 20250508,126500,122500,129500,122200,457404,57712955450,00,0.00,N,2,3800, 20250507,122700,126500,126900,120900,250507,30676872050,00,0.00,N,5,-2200, 20250502,124900,124400,125500,121600,166523,20648036250,00,0.00,N,3,0, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 7053d6ea9e3d..9797c50b842a 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 +20250509,5040,5070,5100,5030,8848,44686360,00,0.00,N,5,-30, 20250508,5070,5030,5070,5000,23234,117100850,00,0.00,N,2,40, 20250507,5030,4960,5050,4955,14137,70794795,00,0.00,N,5,-20, 20250502,5050,5030,5060,5000,18846,94578710,00,0.00,N,3,0, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 880081ea3c56..69c2a5dea904 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 +20250509,8100,8080,8100,8000,178060,1435755550,00,0.00,N,2,70, 20250508,8030,8140,8180,8020,180602,1454797135,00,0.00,N,5,-110, 20250507,8140,8180,8180,8060,205636,1667054525,00,0.00,N,5,-10, 20250502,8150,8090,8150,8020,251334,2031859355,00,0.00,N,2,50, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 7dcd54adee32..09d50ca932c1 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 +20250509,4120,4270,4270,4020,89453,368611901,00,0.00,N,5,-25, 20250508,4145,4040,4170,4040,63129,261230507,00,0.00,N,2,60, 20250507,4085,4005,4095,4000,84962,343761332,00,0.00,N,2,85, 20250502,4000,4080,4080,4000,55966,225503192,00,0.00,N,5,-40, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index a6cd14e14168..9e4eeec87724 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 +20250509,5660,5750,5760,5600,187657,1062766030,00,0.00,N,5,-100, 20250508,5760,5740,5810,5730,100134,576805215,00,0.00,N,5,-20, 20250507,5780,5670,5800,5600,202087,1154994400,00,0.00,N,2,110, 20250502,5670,5570,5700,5520,106917,600991615,00,0.00,N,2,100, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index c00999ee6e48..8105ee49cd34 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 +20250509,25550,25300,25750,25300,1916,48724450,00,0.00,N,2,250, 20250508,25300,25300,25350,25200,1328,33587275,00,0.00,N,3,0, 20250507,25300,25350,25450,25150,2065,52114475,00,0.00,N,5,-100, 20250502,25400,25300,25500,25200,2473,62613000,00,0.00,N,2,200, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index cfc5bbe7b1ba..af2ad489e474 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 +20250509,112900,108400,113400,108400,536,59680700,00,0.00,N,2,4500, 20250508,108400,109400,109800,106400,293,31927700,00,0.00,N,5,-400, 20250507,108800,109800,110600,108300,965,105641100,00,0.00,N,5,-1100, 20250502,109900,109800,110200,108800,90,9839700,00,0.00,N,5,-700, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 0b379def470a..bb132e495e69 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 +20250509,8460,8530,8530,8420,62909,532795165,00,0.00,N,5,-50, 20250508,8510,8400,8550,8400,70149,594519830,00,0.00,N,2,70, 20250507,8440,8470,8480,8390,86144,726083630,00,0.00,N,5,-80, 20250502,8520,8470,8590,8400,62482,530763725,00,0.00,N,2,50, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index f6bcb56fbe7f..09017c7a1914 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 +20250509,81200,82000,83800,80900,17690,1461914250,00,0.00,N,5,-800, 20250508,82000,79900,82100,79800,21303,1738971500,00,0.00,N,2,2200, 20250507,79800,79000,80000,77300,13207,1048971900,00,0.00,N,2,1400, 20250502,78400,76100,79500,76100,22615,1781278900,00,0.00,N,2,2300, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index f882bc217b7d..b2f43f90eeea 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 +20250509,39600,39000,40100,38700,21214,840267825,00,0.00,N,2,600, 20250508,39000,38550,39250,38550,9395,364266750,00,0.00,N,2,100, 20250507,38900,37950,38900,37800,13669,525754475,00,0.00,N,2,850, 20250502,38050,38100,38400,37800,4064,154925400,00,0.00,N,5,-50, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 7c3eb99029de..fe226aa83aeb 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 +20250509,35550,35900,36500,35500,29942,1076173475,00,0.00,N,5,-600, 20250508,36150,35500,36500,35400,65181,2359662475,00,0.00,N,2,650, 20250507,35500,35300,36150,34850,83660,2975862750,00,0.00,N,2,550, 20250502,34950,34550,35050,34200,39166,1363362725,00,0.00,N,2,200, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index f9424b18fd9b..4616b722fdda 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 +20250509,24550,25050,25050,24475,295364,7309959525,00,0.00,N,5,-350, 20250508,24900,24350,25200,24250,546259,13603300050,00,0.00,N,2,400, 20250507,24500,24800,24800,24000,363315,8872013375,00,0.00,N,5,-200, 20250502,24700,24250,24700,23850,283124,6931116350,00,0.00,N,2,200, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index e5594a1e640e..7af64470de90 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 +20250509,323,326,328,322,304778,98780178,00,0.00,N,5,-3, 20250508,326,327,331,325,474371,155016682,00,0.00,N,3,0, 20250507,326,327,327,322,197533,63995605,00,0.00,N,3,0, 20250502,326,327,328,323,503670,163923822,00,0.00,N,2,1, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 393a07908bdb..0534b06c5765 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 +20250509,14590,14600,14600,14490,1339,19440690,00,0.00,N,5,-10, 20250508,14600,14640,14650,14000,2417,34957490,00,0.00,N,3,0, 20250507,14600,14460,14600,14450,1432,20774950,00,0.00,N,3,0, 20250502,14600,14490,14600,14310,4387,63327010,00,0.00,N,2,110, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 321c2a766f82..3cefdfa15ed4 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 +20250509,12630,12610,12650,12530,30932,389363060,00,0.00,N,2,60, 20250508,12570,12520,12760,12520,43223,545385505,00,0.00,N,5,-100, 20250507,12670,13140,13140,12500,114566,1454361425,00,0.00,N,5,-360, 20250502,13030,12860,13030,12760,63867,823612650,00,0.00,N,2,130, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 98e0e5017545..bef41522e802 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 +20250509,2450,2355,2520,2335,3771721,9245096963,00,0.00,N,2,115, 20250508,2335,2260,2355,2215,3532077,8080944744,00,0.00,N,2,95, 20250507,2240,2325,2400,2200,9279542,21217523522,00,0.00,N,5,-815, 20250502,3055,3240,3450,3005,14529586,46280225006,00,0.00,N,2,60, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index c2e88f636460..3d96cdb3531c 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 +20250509,2460,2460,2535,2435,728007,1793268192,00,0.00,N,5,-10, 20250508,2470,2490,2510,2440,594260,1463616014,00,0.00,N,5,-20, 20250507,2490,2340,2505,2340,826807,2007181714,00,0.00,N,2,160, 20250502,2330,2355,2375,2280,546635,1276319062,00,0.00,N,5,-45, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index ce5e94e75061..11b5eb28a154 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 +20250509,2485,2490,2495,2465,31664,78383890,00,0.00,N,3,0, 20250508,2485,2480,2485,2465,8831,21852610,00,0.00,N,2,5, 20250507,2480,2480,2490,2455,31102,76638583,00,0.00,N,3,0, 20250502,2480,2490,2500,2475,42256,105079344,00,0.00,N,3,0, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 5f66758966a1..89d0ceba75ec 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 +20250509,162900,158500,163900,158500,46376,7526213850,00,0.00,N,2,3300, 20250508,159600,158300,161000,157200,43403,6957381150,00,0.00,N,2,1300, 20250507,158300,161500,161700,157600,37080,5918815100,00,0.00,N,3,0, 20250502,158300,158100,160000,155500,26368,4179855800,00,0.00,N,2,200, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 12aa7ba519f3..dcbb263d606a 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 +20250509,4125,4165,4170,4090,20671,85056497,00,0.00,N,5,-40, 20250508,4165,4175,4175,4125,20575,85516955,00,0.00,N,2,25, 20250507,4140,4160,4180,4100,16228,66889344,00,0.00,N,5,-20, 20250502,4160,4110,4160,4095,34583,142777395,00,0.00,N,2,55, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 448310359b3d..91083845f58e 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 +20250509,1101,1125,1125,1096,19758,21854962,00,0.00,N,5,-22, 20250508,1123,1125,1128,1112,13298,14908244,00,0.00,N,2,1, 20250507,1122,1120,1122,1107,16799,18791995,00,0.00,N,2,4, 20250502,1118,1100,1120,1095,27086,30143812,00,0.00,N,2,6, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 9d41dcf7c421..f907ac18757a 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 +20250509,3390,3315,3435,3295,161086,545627800,00,0.00,N,2,75, 20250508,3315,3260,3330,3260,28512,94213145,00,0.00,N,2,5, 20250507,3310,3360,3360,3295,47629,157592485,00,0.00,N,5,-75, 20250502,3385,3360,3400,3325,45367,152116456,00,0.00,N,3,0, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 2c18f4bdfead..f6aad7d6ce25 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 +20250509,11610,11560,11630,11440,11270,129938765,00,0.00,N,2,110, 20250508,11500,11480,11510,11380,8783,100580400,00,0.00,N,2,30, 20250507,11470,11490,11490,11330,9680,110276540,00,0.00,N,3,0, 20250502,11470,11410,11510,11330,11955,136650170,00,0.00,N,2,70, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 13877d7d4dd8..978d720bc158 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 +20250509,424000,410500,426250,408000,35903,15107589000,00,0.00,N,2,12000, 20250508,412000,409000,416000,406000,27081,11172388750,00,0.00,N,2,3500, 20250507,408500,411000,415000,404000,30341,12459643250,00,0.00,N,2,3500, 20250502,405000,405000,406500,397000,14129,5694368750,00,0.00,N,2,2000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 80947a318979..9a9ea224ec56 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 +20250509,9960,10140,10230,9920,25844,258694240,00,0.00,N,5,-180, 20250508,10140,10100,10250,10020,37809,383001295,00,0.00,N,2,60, 20250507,10080,9800,10100,9750,37241,370403490,00,0.00,N,2,230, 20250502,9850,9790,9920,9740,27577,271206265,00,0.00,N,2,40, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 0ebfce71e478..a1222a528a12 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 +20250509,162,165,165,160,2427115,393707998,00,0.00,N,5,-3, 20250508,165,164,166,161,3187025,523362631,00,0.00,N,2,1, 20250507,164,169,170,163,3943508,658591633,00,0.00,N,5,-3, 20250502,167,167,172,166,3033024,510748285,00,0.00,N,2,1, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index bebf71e8bb46..91a1cb3013b1 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 +20250509,12060,12340,12340,12010,19280,233488100,00,0.00,N,5,-110, 20250508,12170,12120,12500,12120,27823,343554120,00,0.00,N,5,-50, 20250507,12220,12160,12240,11790,76510,924183275,00,0.00,N,2,70, 20250502,12150,11420,12210,11340,99096,1178026590,00,0.00,N,2,720, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 1bd7ca75c765..ff2c4395502f 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 +20250509,4165,4365,4365,4125,16795,69868885,00,0.00,N,5,-75, 20250508,4240,4120,4340,4085,19861,83404110,00,0.00,N,2,120, 20250507,4120,4160,4170,4055,9587,39164917,00,0.00,N,5,-30, 20250502,4150,4100,4200,3935,11915,48743420,00,0.00,N,2,50, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index aa57b6eb41b3..0ea7d43a806c 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 +20250509,38400,38650,39350,38400,1450,56152200,00,0.00,N,5,-250, 20250508,38650,39900,40000,38100,4580,177143575,00,0.00,N,5,-350, 20250507,39000,37300,39000,37150,3851,148984800,00,0.00,N,2,1000, 20250502,38000,38050,38500,37150,5522,208022600,00,0.00,N,5,-100, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 998f3a2f7281..459dc1a232d5 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 +20250509,68200,68200,68900,67600,28823,1961336500,00,0.00,N,2,100, 20250508,68100,67800,69000,67500,38569,2621983800,00,0.00,N,2,100, 20250507,68000,70400,70400,66500,51652,3483022250,00,0.00,N,5,-1800, 20250502,69800,68500,70300,67900,34416,2389342050,00,0.00,N,2,900, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 314d61419eb7..0a8a2585fa61 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 +20250509,2430,2495,2495,2420,154547,378136790,00,0.00,N,5,-25, 20250508,2455,2485,2500,2450,151654,375975587,00,0.00,N,5,-25, 20250507,2480,2490,2490,2350,221261,535274496,00,0.00,N,2,70, 20250502,2410,2445,2480,2400,217121,528245782,00,0.00,N,5,-55, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 9ad266f4d602..546d4b3676ae 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 +20250509,12060,12250,12290,12040,26186,316934200,00,0.00,N,5,-190, 20250508,12250,12170,12250,12080,27797,338244105,00,0.00,N,2,50, 20250507,12200,12100,12200,11850,25373,305922600,00,0.00,N,2,110, 20250502,12090,12140,12240,12040,26088,315434370,00,0.00,N,5,-90, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 3679e3049f0d..e33b1aa26bad 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 +20250509,4420,4375,4425,4375,28940,127428794,00,0.00,N,2,10, 20250508,4410,4365,4410,4355,17908,78392555,00,0.00,N,2,55, 20250507,4355,4305,4365,4300,41094,177675460,00,0.00,N,2,50, 20250502,4305,4360,4360,4255,26054,112258824,00,0.00,N,5,-55, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 6171aaa1e6cb..ec7448ce71be 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 +20250509,9270,9400,9570,9240,51280,479747515,00,0.00,N,5,-100, 20250508,9370,9300,9460,9300,39915,373465330,00,0.00,N,5,-40, 20250507,9410,9550,9590,9220,131748,1233936195,00,0.00,N,5,-330, 20250502,9740,10310,10690,9630,312613,3139813905,00,0.00,N,5,-10, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index cd64bd0a8454..13d730526da0 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 +20250509,92800,92300,93000,91800,5606,517635100,00,0.00,N,2,500, 20250508,92300,92400,92500,91900,3393,312508100,00,0.00,N,2,100, 20250507,92200,92200,92400,91600,4796,441251600,00,0.00,N,2,100, 20250502,92100,91700,92500,91600,5917,544819150,00,0.00,N,2,400, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 338eeec5a99a..9512db0665a3 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 +20250509,52100,52500,52500,51900,6250,326203700,00,0.00,N,5,-200, 20250508,52300,52500,52500,52000,3209,167787150,00,0.00,N,3,0, 20250507,52300,51700,52800,51500,6583,343875900,00,0.00,N,2,400, 20250502,51900,52800,52800,51700,12404,649645200,00,0.00,N,5,-1100, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index ba198ded97cf..2be50813d2ed 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 +20250509,4965,4710,5060,4710,373435,1841500677,00,0.00,N,2,255, 20250508,4710,4675,4770,4670,125566,591900445,00,0.00,N,5,-10, 20250507,4720,4680,4750,4625,84111,392700372,00,0.00,N,2,5, 20250502,4715,4710,4795,4680,107803,509122038,00,0.00,N,5,-55, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index d51676a05f73..c971ab34503e 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 +20250509,3990,4030,4035,3965,22916,91233205,00,0.00,N,5,-40, 20250508,4030,4005,4030,3990,15918,63800890,00,0.00,N,2,30, 20250507,4000,4055,4080,3975,22544,90509150,00,0.00,N,5,-55, 20250502,4055,4000,4060,4000,25373,102242415,00,0.00,N,2,45, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 99fada3b7ab9..a44e286a5cbe 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 +20250509,1718,1730,1730,1683,442378,754569278,00,0.00,N,5,-7, 20250508,1725,1717,1729,1685,636365,1086669291,00,0.00,N,2,8, 20250507,1717,1663,1720,1654,939676,1587900331,00,0.00,N,2,53, 20250502,1664,1701,1703,1656,817979,1372827433,00,0.00,N,5,-36, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index e192b1e76918..8a76439eec83 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 +20250509,3830,3790,3830,3785,10967,41615700,00,0.00,N,2,40, 20250508,3790,3835,3865,3790,12053,46061302,00,0.00,N,5,-45, 20250507,3835,3865,3865,3805,11232,43117999,00,0.00,N,5,-20, 20250502,3855,3830,3875,3815,9184,35330865,00,0.00,N,2,25, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 2feec52c0c7b..2d93c828e73c 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 +20250509,53000,52300,53000,51900,17110,896724900,00,0.00,N,2,1000, 20250508,52000,53700,53800,51900,15942,834975050,00,0.00,N,5,-1800, 20250507,53800,52500,53800,52000,23727,1259357400,00,0.00,N,2,1200, 20250502,52600,53100,53100,51700,13605,710982200,00,0.00,N,5,-500, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 49ea52cf306c..4688b5ff9c5b 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 +20250509,5990,6030,6080,5900,194208,1160849845,00,0.00,N,5,-40, 20250508,6030,6020,6100,5980,145424,877587385,00,0.00,N,2,60, 20250507,5970,6030,6120,5910,375649,2255394870,00,0.00,N,5,-260, 20250502,6230,6370,6470,6190,177570,1119993100,00,0.00,N,5,-50, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 59f6dced5974..e91e2583adce 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 +20250509,4235,4440,4440,4190,67331,285863290,00,0.00,N,5,-85, 20250508,4320,4360,4420,4300,53744,232445810,00,0.00,N,5,-55, 20250507,4375,4440,4475,4330,34223,150239080,00,0.00,N,5,-135, 20250502,4510,4830,4830,4475,77883,355168730,00,0.00,N,5,-110, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index bf12a0d6fae9..b239122a25e7 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 +20250509,684,701,710,684,342206,237134095,00,0.00,N,5,-15, 20250508,699,716,720,693,542277,381416127,00,0.00,N,5,-7, 20250507,706,706,719,700,903511,641713753,00,0.00,N,2,10, 20250502,696,650,740,648,4084059,2877955835,00,0.00,N,2,46, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 0ab14d20d4ed..0268fce59309 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 +20250509,43650,43450,43750,43400,1007,43975500,00,0.00,N,2,50, 20250508,43600,42950,43650,42950,1754,76368000,00,0.00,N,2,300, 20250507,43300,42500,43500,42500,2390,102703750,00,0.00,N,2,800, 20250502,42500,42250,42800,41450,2179,92091000,00,0.00,N,5,-200, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index f5ab0459dcec..fd2bf128f119 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 +20250509,6490,6390,6540,6390,66435,429978095,00,0.00,N,2,100, 20250508,6390,6300,6440,6230,86611,552655380,00,0.00,N,2,150, 20250507,6240,6190,6310,6190,14490,90622740,00,0.00,N,2,50, 20250502,6190,6090,6310,6090,15216,94111420,00,0.00,N,2,100, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 7bf84423e68f..2c45b1992194 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 +20250509,1400,1440,1440,1371,158858,222812797,00,0.00,N,5,-40, 20250508,1440,1441,1499,1424,99455,142941806,00,0.00,N,2,4, 20250507,1436,1433,1550,1430,208996,306860241,00,0.00,N,2,3, 20250502,1433,1600,1600,1378,642057,950053949,00,0.00,N,2,16, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 9631cab2c16a..75f756329535 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 +20250509,7210,7290,7290,7140,14421,103632145,00,0.00,N,5,-20, 20250508,7230,7280,7330,7130,26153,187904860,00,0.00,N,5,-70, 20250507,7300,7120,7330,7090,41461,297694670,00,0.00,N,2,180, 20250502,7120,7200,7270,7080,34817,249081270,00,0.00,N,5,-80, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 847ca014b244..e82588480510 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 +20250509,9170,9160,9210,9130,12970,119097215,00,0.00,N,5,-20, 20250508,9190,9120,9190,9120,9206,84263690,00,0.00,N,2,70, 20250507,9120,9130,9170,9010,14630,132986300,00,0.00,N,3,0, 20250502,9120,9200,9200,9110,5652,51743450,00,0.00,N,5,-80, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 558fb095cfe7..b07ca84a4e34 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 +20250509,9320,9680,9690,9220,378197,3558103835,00,0.00,N,5,-350, 20250508,9670,9900,9920,9500,781557,7556953680,00,0.00,N,2,280, 20250507,9390,8870,9480,8730,781396,7158439230,00,0.00,N,2,530, 20250502,8860,8910,9100,8690,371860,3311091700,00,0.00,N,5,-320, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 9563de39b960..0ec944d84c05 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 +20250509,23350,23150,23500,23050,102249,2386560525,00,0.00,N,2,300, 20250508,23050,22700,23200,22700,142032,3277810025,00,0.00,N,2,200, 20250507,22850,23000,23000,22600,74866,1707385875,00,0.00,N,5,-100, 20250502,22950,22450,22950,22450,88948,2025994125,00,0.00,N,2,350, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 326c44006323..bc76fcff7d48 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 +20250509,4830,4895,4950,4830,497959,2435380244,00,0.00,N,2,10, 20250508,4820,4815,4845,4775,250486,1204382385,00,0.00,N,2,15, 20250507,4805,4805,4900,4750,355710,1709278648,00,0.00,N,5,-35, 20250502,4840,4795,4885,4765,247470,1197037455,00,0.00,N,2,45, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index d8daf147cd32..466714d5cb00 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 -20250508,486,486,486,486,0,0,00,0.00,Y,3,0, +20250509,486,486,486,486,0,0,00,0.00,Y,3,0, +20250508,486,486,486,486,0,0,00,0.00,Y,0,0, 20250507,486,486,486,486,0,0,00,0.00,Y,0,0, 20250502,486,486,486,486,0,0,00,0.00,Y,0,0, 20250430,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 21679df9eeab..32200e0d5f83 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 +20250509,36750,37700,37850,36550,173022,6381844175,00,0.00,N,5,-1300, 20250508,38050,37400,38250,37300,149584,5657453575,00,0.00,N,2,650, 20250507,37400,39400,39450,37000,210524,7910167075,00,0.00,N,5,-1400, 20250502,38800,39100,39400,38350,92320,3587854750,00,0.00,N,5,-550, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 1794cfd0228d..250eec176986 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 +20250509,23300,23600,23700,23000,27605,640576100,00,0.00,N,5,-250, 20250508,23550,23400,24050,23300,24163,572965550,00,0.00,N,2,200, 20250507,23350,23200,23600,23000,31441,732075225,00,0.00,N,2,250, 20250502,23100,23250,23250,23000,4399,101681100,00,0.00,N,5,-150, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 9d6eec4fcd15..37dc337d5bf6 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 -20250508,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250509,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250508,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250507,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250502,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250430,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index fcb346950de0..d5609f3a1aa8 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 +20250509,3700,3740,3750,3680,34996,129414494,00,0.00,N,5,-10, 20250508,3710,3715,3740,3680,34627,128373160,00,0.00,N,2,30, 20250507,3680,3690,3740,3660,49061,180948643,00,0.00,N,5,-25, 20250502,3705,3775,3775,3690,39752,147955573,00,0.00,N,5,-30, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index cf2ee71e4bcc..43d55ca24911 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 +20250509,97100,97000,97300,94600,47178,4539746000,00,0.00,N,2,300, 20250508,96800,92300,97100,92200,89641,8534596050,00,0.00,N,2,5000, 20250507,91800,93500,94400,90600,54570,5050860150,00,0.00,N,5,-1100, 20250502,92900,94100,94300,92100,48847,4529315750,00,0.00,N,5,-1700, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 5106ea575bee..bd9df7232959 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 +20250509,13840,13750,13990,13750,31071,432214340,00,0.00,N,2,90, 20250508,13750,13690,13990,13690,48247,668435280,00,0.00,N,2,50, 20250507,13700,14030,14030,13670,51948,716506210,00,0.00,N,5,-200, 20250502,13900,13860,14070,13860,28429,397685260,00,0.00,N,5,-100, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index e13a9186c947..0b1b5921418b 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 +20250509,28150,30000,30100,27850,698055,19863350600,00,0.00,N,5,-1750, 20250508,29900,30300,31300,29750,703150,21492160850,00,0.00,N,5,-50, 20250507,29950,30200,30350,29750,174959,5240857000,00,0.00,N,3,0, 20250502,29950,29150,30200,28700,375840,11136242350,00,0.00,N,2,800, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 5a70b1fd206f..f8af7d260ba3 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 +20250509,103600,104000,105000,103200,16659,1730321450,00,0.00,N,2,100, 20250508,103500,106000,106600,103200,59658,6198006450,00,0.00,N,5,-3400, 20250507,106900,110300,110900,105200,30765,3306753150,00,0.00,N,5,-2400, 20250502,109300,108800,110500,108100,10781,1173319700,00,0.00,N,5,-400, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 7f5b40aabb9f..8bc6d44dd2f7 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 +20250509,452,446,459,441,211121,94782778,00,0.00,N,2,8, 20250508,444,444,458,440,104755,46765986,00,0.00,N,3,0, 20250507,444,447,448,442,62434,27713766,00,0.00,N,3,0, 20250502,444,452,456,444,91975,41468932,00,0.00,N,5,-8, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 41f59bd0cae4..1672b6fe8152 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 +20250509,2040,2065,2065,2015,15050,30678990,00,0.00,N,5,-10, 20250508,2050,2030,2060,2030,13466,27517542,00,0.00,N,2,10, 20250507,2040,2065,2065,2025,23902,48977854,00,0.00,N,5,-25, 20250502,2065,2080,2085,2045,14099,29107135,00,0.00,N,5,-20, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 0c593d573490..89a793bbd226 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 +20250509,189900,191200,193400,189500,514047,98242684200,00,0.00,N,2,2800, 20250508,187100,187600,188900,187100,543972,102204779800,00,0.00,N,5,-500, 20250507,187600,191400,191400,186500,666181,125155485200,00,0.00,N,5,-1800, 20250502,189400,190200,190500,188200,464020,87746000000,00,0.00,N,5,-1200, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index c72bba3782fd..c0064e206b4a 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 +20250509,2470,2345,2480,2310,408929,979433458,00,0.00,N,2,140, 20250508,2330,2265,2340,2265,159863,368563846,00,0.00,N,2,40, 20250507,2290,2275,2310,2260,187918,429367019,00,0.00,N,2,10, 20250502,2280,2220,2305,2220,208922,474861970,00,0.00,N,2,25, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index ddbb6debeb4b..68c631d6c72e 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 +20250509,14580,15180,15280,14550,100498,1475848170,00,0.00,N,5,-550, 20250508,15130,15000,15290,14940,123005,1856164130,00,0.00,N,2,130, 20250507,15000,15310,15460,14850,103706,1556482460,00,0.00,N,5,-160, 20250502,15160,15250,15390,15060,78704,1197072695,00,0.00,N,5,-340, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index b65c571cd235..e5dd21901733 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 +20250509,50500,49400,50700,49400,9343,470875050,00,0.00,N,2,1300, 20250508,49200,49450,49500,48700,4541,223639400,00,0.00,N,2,100, 20250507,49100,47400,49100,47350,11349,546781250,00,0.00,N,2,2050, 20250502,47050,47200,47300,46600,1835,86125250,00,0.00,N,2,100, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 7a6fabb902ec..461e741ff629 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 +20250509,5580,5640,5680,5490,158876,886088470,00,0.00,N,5,-40, 20250508,5620,5530,5650,5440,174146,968236370,00,0.00,N,2,30, 20250507,5590,5550,5650,5490,122296,679296995,00,0.00,N,2,60, 20250502,5530,5430,5530,5370,102733,559920520,00,0.00,N,2,80, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 5302a1d1430d..418b2b96c627 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 +20250509,258500,262500,265000,258000,216958,56550082250,00,0.00,N,5,-3000, 20250508,261500,263500,264500,260000,298053,78024218072,00,0.00,N,3,0, 20250507,261500,259000,266000,259000,282409,74146039750,00,0.00,N,2,6000, 20250502,255500,258000,259500,255500,173041,44431946250,00,0.00,N,5,-5000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 22d62bd81f9c..c5f8e023853e 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 +20250509,17770,17760,17770,17600,13623,240623315,00,0.00,N,2,30, 20250508,17740,17780,17830,17640,5604,99469450,00,0.00,N,5,-40, 20250507,17780,17660,17780,17600,5402,95597870,00,0.00,N,2,120, 20250502,17660,17830,17830,17610,14213,251505635,00,0.00,N,5,-170, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 63cd744ae054..67a33b04fde3 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 +20250509,61900,61200,62300,60800,17021,1048906400,00,0.00,N,2,1200, 20250508,60700,62100,62200,60300,27707,1685627750,00,0.00,N,5,-1100, 20250507,61800,63700,63800,61700,18804,1168383200,00,0.00,N,5,-1600, 20250502,63400,63400,63700,62400,13787,871798100,00,0.00,N,3,0, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 9009991065b6..3fbc7763155f 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 +20250509,4930,4930,4955,4780,38578,188089786,00,0.00,N,3,0, 20250508,4930,4910,4930,4885,11529,56595685,00,0.00,N,2,20, 20250507,4910,4895,4910,4860,18002,88022417,00,0.00,N,2,15, 20250502,4895,4910,4910,4855,13853,67637650,00,0.00,N,5,-20, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index f64e82fdad30..97eb1a286db4 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 +20250509,10760,10660,10770,10580,26165,280745390,00,0.00,N,2,180, 20250508,10580,10670,10670,10500,20576,216866590,00,0.00,N,2,10, 20250507,10570,10670,10700,10430,13058,137975350,00,0.00,N,5,-100, 20250502,10670,10690,10690,10520,18824,199359370,00,0.00,N,2,20, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index ce562eb01626..22bf2e21a97d 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 +20250509,10830,10800,11000,10520,773022,8325632390,00,0.00,N,2,220, 20250508,10610,11270,11780,10570,2047572,22577427695,00,0.00,N,5,-510, 20250507,11120,11750,11800,11060,891896,10042751145,00,0.00,N,5,-480, 20250502,11600,10850,11730,10830,2959746,33816155185,00,0.00,N,2,1050, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 690ec5a34ab2..d7943eccbe30 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 +20250509,7950,7950,8010,7820,25082,198468230,00,0.00,N,5,-60, 20250508,8010,8000,8090,7890,42064,336211610,00,0.00,N,2,10, 20250507,8000,8030,8150,7910,46222,371225330,00,0.00,N,3,0, 20250502,8000,7710,8090,7710,123275,981410630,00,0.00,N,2,290, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 2530f31ebd67..257843c08380 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 +20250509,4865,4915,4930,4855,20798,101834779,00,0.00,N,5,-70, 20250508,4935,4785,4935,4765,28035,136438960,00,0.00,N,2,155, 20250507,4780,4675,4780,4660,29702,140467635,00,0.00,N,2,110, 20250502,4670,4660,4755,4655,25117,117722300,00,0.00,N,5,-45, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index ded8e9fb4d03..d7a48ec78983 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 +20250509,6010,6100,6110,6000,29480,177630770,00,0.00,N,5,-80, 20250508,6090,6030,6090,6000,25871,156039630,00,0.00,N,2,10, 20250507,6080,6040,6110,5940,68594,412697710,00,0.00,N,2,50, 20250502,6030,6040,6330,6020,123780,755946880,00,0.00,N,5,-160, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index dd40fd593552..b018d91882d7 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 +20250509,3970,4085,4085,3950,7866,31262906,00,0.00,N,2,10, 20250508,3960,4000,4000,3885,4494,17587175,00,0.00,N,2,75, 20250507,3885,3905,4010,3840,14988,58147467,00,0.00,N,5,-20, 20250502,3905,4020,4020,3905,17169,67875515,00,0.00,N,5,-115, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index df9b3c1725b1..6f55e76a18e0 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 +20250509,10460,10470,10590,10320,12062,126199750,00,0.00,N,5,-10, 20250508,10470,10430,10500,10370,6913,71946690,00,0.00,N,5,-30, 20250507,10500,10590,10590,10340,18960,197687350,00,0.00,N,5,-90, 20250502,10590,10540,10590,10460,3561,37437510,00,0.00,N,2,50, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 31da7733c915..ecc5b0547a65 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 +20250509,29200,28700,29250,28650,55889,1619999525,00,0.00,N,2,600, 20250508,28600,28850,28950,28450,17180,492714575,00,0.00,N,5,-250, 20250507,28850,28500,28900,28450,23627,678373600,00,0.00,N,2,350, 20250502,28500,28800,28800,28300,21723,622053375,00,0.00,N,5,-150, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 94d7532f11a0..e0d19f396b12 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 +20250509,14080,14080,14220,14080,978,13826500,00,0.00,N,3,0, 20250508,14080,14320,14320,14080,974,13760460,00,0.00,N,5,-80, 20250507,14160,14470,14470,14150,1859,26600340,00,0.00,N,2,10, 20250502,14150,14120,14290,14120,1019,14495505,00,0.00,N,2,30, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 321734e6d2ab..6f3135a6bf77 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 +20250509,90200,91600,91600,90000,187932,16997130600,00,0.00,N,5,-600, 20250508,90800,90300,91700,90300,221193,20123726822,00,0.00,N,5,-500, 20250507,91300,94200,94200,90900,256027,23521122530,00,0.00,N,5,-1600, 20250502,92900,91200,93100,91200,269409,24868834950,00,0.00,N,2,1700, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 52824cd26454..2a41065569ce 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 +20250509,33200,33250,33950,32750,181919,6060113850,00,0.00,N,2,650, 20250508,32550,31850,32650,31850,99831,3234835825,00,0.00,N,2,750, 20250507,31800,33050,33050,31350,154892,4922035900,00,0.00,N,5,-1100, 20250502,32900,32700,33000,32200,116650,3803896625,00,0.00,N,2,50, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 4fff8955113b..bb0659e5d793 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 +20250509,3610,3625,3645,3590,89163,322108563,00,0.00,N,5,-20, 20250508,3630,3615,3660,3610,76550,278162630,00,0.00,N,5,-20, 20250507,3650,3640,3675,3600,181199,661621068,00,0.00,N,2,75, 20250502,3575,3580,3595,3545,41022,146288484,00,0.00,N,2,15, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 9fca0a28403b..4527efa476e3 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 +20250509,8800,8960,9050,8750,465079,4119146235,00,0.00,N,5,-160, 20250508,8960,8940,9000,8750,721858,6421120060,00,0.00,N,2,60, 20250507,8900,8410,9090,8410,1748942,15488027815,00,0.00,N,2,620, 20250502,8280,8240,8380,8230,224323,1863642665,00,0.00,N,5,-10, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 8d179c60e3e4..eb155fd18573 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 +20250509,1496,1520,1526,1480,1246387,1869698369,00,0.00,N,5,-23, 20250508,1519,1539,1546,1517,938198,1430170020,00,0.00,N,5,-20, 20250507,1539,1517,1549,1516,793774,1221502996,00,0.00,N,2,22, 20250502,1517,1521,1528,1510,506484,769613301,00,0.00,N,5,-3, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 48882dd28c27..c1b56e19b066 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 +20250509,54800,54700,55000,54400,7814322,427710077350,00,0.00,N,2,200, 20250508,54600,55100,55500,54500,16320532,894447365150,00,0.00,N,3,0, 20250507,54600,54500,55000,54300,17136991,934599688925,00,0.00,N,2,300, 20250502,54300,55000,55500,54200,22454204,1227727373850,00,0.00,N,5,-1200, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 095bcb8b8f71..bab36fd9e137 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 +20250509,15320,15310,15410,15200,479858,7361877430,00,0.00,N,5,-10, 20250508,15330,15270,15390,15190,632730,9693843815,00,0.00,N,2,60, 20250507,15270,15360,15580,15260,695511,10688753010,00,0.00,N,2,70, 20250502,15200,15200,15330,15130,449136,6837865690,00,0.00,N,5,-150, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 10e16a0fa476..29578aa8dafe 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 +20250509,5520,5620,5620,5440,35065,192860360,00,0.00,N,5,-100, 20250508,5620,5480,5620,5480,24896,138010530,00,0.00,N,2,110, 20250507,5510,5630,5640,5480,36230,200551690,00,0.00,N,5,-100, 20250502,5610,5660,5900,5480,40706,231705170,00,0.00,N,5,-20, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index be9ed983a5f1..b6d3960775c4 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 +20250509,4000,4160,4160,3980,23882,96536598,00,0.00,N,5,-110, 20250508,4110,4125,4160,4100,13004,53448605,00,0.00,N,5,-15, 20250507,4125,4175,4220,4125,15425,64115640,00,0.00,N,5,-50, 20250502,4175,4130,4220,4080,29386,121846320,00,0.00,N,2,45, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index b493dd0a1f15..2ca083bdf408 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 +20250509,9990,10000,10160,9940,12975,129848240,00,0.00,N,5,-30, 20250508,10020,10120,10230,9990,11456,114807410,00,0.00,N,5,-100, 20250507,10120,10050,10150,10050,3711,37576270,00,0.00,N,2,70, 20250502,10050,10230,10230,10020,3075,30929230,00,0.00,N,5,-20, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index f71a12624754..d6d85ef5f613 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 +20250509,42750,42500,43050,41950,50230,2140369700,00,0.00,N,2,500, 20250508,42250,43600,43900,41950,47576,2031732525,00,0.00,N,5,-650, 20250507,42900,41800,43100,41550,56259,2395154825,00,0.00,N,2,1150, 20250502,41750,42100,42300,41250,33228,1390176850,00,0.00,N,2,100, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index f02220e173ca..a2241df0acb7 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 +20250509,1289,1294,1304,1268,539278,690015474,00,0.00,N,5,-5, 20250508,1294,1308,1327,1280,656682,851802693,00,0.00,N,5,-23, 20250507,1317,1358,1358,1285,924494,1213851245,00,0.00,N,5,-46, 20250502,1363,1359,1432,1311,1672479,2284728011,00,0.00,N,2,48, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 64ff17b78487..88be43382053 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 +20250509,4855,4640,4855,4550,339251,1599616386,00,0.00,N,2,255, 20250508,4600,4605,4635,4580,78822,362201555,00,0.00,N,5,-25, 20250507,4625,4645,4650,4560,116413,535687685,00,0.00,N,5,-25, 20250502,4650,4685,4685,4620,54512,252709691,00,0.00,N,5,-35, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index fef05400f7ff..f07506e7e538 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 +20250509,8320,8320,8480,8260,6126,50953165,00,0.00,N,3,0, 20250508,8320,8320,8430,8240,7378,61507820,00,0.00,N,3,0, 20250507,8320,8200,8480,8150,13915,115836955,00,0.00,N,2,120, 20250502,8200,8200,8290,8180,7173,58919050,00,0.00,N,3,0, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 57baa784dece..a61ffec77a1e 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 +20250509,22800,23800,24250,22800,35479,820417675,00,0.00,N,5,-700, 20250508,23500,23450,23900,23100,41532,971060225,00,0.00,N,2,100, 20250507,23400,24800,24800,23050,57385,1351434375,00,0.00,N,5,-1300, 20250502,24700,24800,25000,24050,43591,1069658025,00,0.00,N,5,-450, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 503c8e86d491..7b1cd05424d3 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 +20250509,41600,41800,42150,41250,25604,1071496700,00,0.00,N,2,200, 20250508,41400,41700,41700,41250,10712,443385125,00,0.00,N,3,0, 20250507,41400,42250,42250,40950,17285,713309350,00,0.00,N,5,-450, 20250502,41850,41350,42000,41300,17732,741305550,00,0.00,N,2,250, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index d69eabecc5ff..3315faf03f16 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 +20250509,5720,5850,6000,5700,68005,397310665,00,0.00,N,5,-100, 20250508,5820,5750,5820,5620,12373,70587340,00,0.00,N,2,170, 20250507,5650,5550,5700,5550,14555,82016880,00,0.00,N,2,90, 20250502,5560,5570,5660,5530,15350,85576340,00,0.00,N,5,-10, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 6bb27698b4a5..b9877190968a 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 +20250509,678,683,696,674,107655,72909623,00,0.00,N,5,-5, 20250508,683,692,697,680,38359,26298117,00,0.00,N,3,0, 20250507,683,700,700,676,22243,15173872,00,0.00,N,2,1, 20250502,682,685,685,676,73534,49943495,00,0.00,N,5,-3, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 0b6a312ebf6d..f72ed61b68a5 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 +20250509,10220,10400,10580,10100,236041,2423911885,00,0.00,N,5,-210, 20250508,10430,11000,11100,10330,422893,4449095510,00,0.00,N,5,-630, 20250507,11060,10840,11060,10710,213583,2321334195,00,0.00,N,2,240, 20250502,10820,11200,11200,10560,564446,6085287240,00,0.00,N,5,-380, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index d3b177eab81a..791dc8ab224e 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 +20250509,135400,131800,137300,129000,205213,27547868900,00,0.00,N,2,4700, 20250508,130700,130200,132800,129000,141308,18544528100,00,0.00,N,2,1300, 20250507,129400,128200,132000,128200,132596,17225846250,00,0.00,N,2,2400, 20250502,127000,130900,132100,127000,148392,19252020350,00,0.00,N,5,-4000, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 1be3f66ece5a..c6cc137e88b1 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 +20250509,119000,119600,120000,119000,17600,2102287000,00,0.00,N,5,-100, 20250508,119100,119900,122200,118700,31478,3760204100,00,0.00,N,5,-400, 20250507,119500,126800,126800,119500,59196,7148513300,00,0.00,N,5,-6300, 20250502,125800,124700,127600,124700,16902,2128416750,00,0.00,N,2,1600, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 3dcfdb29f2a7..d8b775fc4746 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 +20250509,2845,2860,3065,2820,6544330,19201638853,00,0.00,N,2,5, 20250508,2840,2795,2845,2790,869442,2456448418,00,0.00,N,2,45, 20250507,2795,2755,2795,2730,711016,1968769067,00,0.00,N,2,40, 20250502,2755,2805,2860,2750,1488772,4173765324,00,0.00,N,5,-30, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 75d0a587ce67..dc9b620ca7f6 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 +20250509,17890,17850,18130,17830,270114,4854921920,00,0.00,N,2,60, 20250508,17830,18290,18340,17780,506450,9082262065,00,0.00,N,5,-370, 20250507,18200,17850,18430,17680,443723,8082293735,00,0.00,N,2,460, 20250502,17740,18220,18320,17660,422287,7519353245,00,0.00,N,5,-510, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 58cb7d1a0ff2..a718fa75a2eb 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 +20250509,7440,7360,7480,7360,19705,146381075,00,0.00,N,5,-10, 20250508,7450,7450,7550,7320,32253,239168825,00,0.00,N,3,0, 20250507,7450,8060,8060,7440,43360,327834480,00,0.00,N,5,-350, 20250502,7800,7820,7930,7710,28408,221209795,00,0.00,N,5,-60, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 26751b3be560..642baa658f77 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 -20250508,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250509,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250508,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250507,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250502,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250430,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index eae37270da3e..9544b0ff14cd 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 +20250509,15780,16190,16190,15750,23025,365248090,00,0.00,N,5,-290, 20250508,16070,16140,16500,16000,40197,650116790,00,0.00,N,5,-10, 20250507,16080,15890,16100,15770,20952,334516855,00,0.00,N,2,170, 20250502,15910,15750,16140,15700,25754,411306725,00,0.00,N,2,160, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 45805a5a8bf9..8e89c5e2d601 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 +20250509,170400,173800,173800,170300,227421,38876152400,00,0.00,N,5,-1800, 20250508,172200,172100,173400,170100,584179,100449711100,00,0.00,N,3,0, 20250507,172200,175400,176400,171400,405002,69877874150,00,0.00,N,5,-1400, 20250502,173600,176400,177000,170900,330151,57138519350,00,0.00,N,5,-2400, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 607c4e1debd8..e7c01f823aa5 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 +20250509,1715,1710,1775,1621,2574092,4396350474,00,0.00,N,2,65, 20250508,1650,1689,1837,1630,2085228,3627909335,00,0.00,N,5,-39, 20250507,1689,1560,1819,1536,4004751,6863159471,00,0.00,N,2,164, 20250502,1525,1480,1591,1454,1772475,2710905784,00,0.00,N,2,77, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 7c09b034722d..3788221c711f 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 +20250509,2430,2390,2480,2390,6061,14697455,00,0.00,N,2,40, 20250508,2390,2465,2465,2390,10163,24486160,00,0.00,N,5,-45, 20250507,2435,2445,2475,2410,4672,11339285,00,0.00,N,2,5, 20250502,2430,2455,2480,2420,4351,10570990,00,0.00,N,5,-10, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index c8cdaad65424..b0d5f7e2916a 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 +20250509,5430,5410,5440,5340,35133,189267760,00,0.00,N,5,-10, 20250508,5440,5330,5450,5300,34985,189403075,00,0.00,N,2,110, 20250507,5330,5310,5370,5230,66026,349103160,00,0.00,N,5,-20, 20250502,5350,5410,5420,5330,32255,173673720,00,0.00,N,5,-60, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 33dfb7b5badf..6e149c2da653 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 +20250509,83200,88900,89000,82800,46771,3973769700,00,0.00,N,5,-5400, 20250508,88600,88800,89500,87700,15893,1407323300,00,0.00,N,5,-200, 20250507,88800,85000,89900,82000,44732,3914175250,00,0.00,N,2,4800, 20250502,84000,83800,84300,82200,13639,1140983300,00,0.00,N,2,200, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index bac51410a70d..8b1487376473 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 +20250509,14990,14920,15110,14750,131464,1961301535,00,0.00,N,2,70, 20250508,14920,14710,15160,14710,174264,2605955740,00,0.00,N,2,210, 20250507,14710,14490,14990,14260,198562,2907378135,00,0.00,N,2,300, 20250502,14410,14260,14650,14260,75326,1089444660,00,0.00,N,5,-20, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 5a60118d0c9d..071415d9bc70 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 +20250509,5830,5920,5920,5780,127042,741460580,00,0.00,N,5,-110, 20250508,5940,5940,5970,5880,67792,401264265,00,0.00,N,3,0, 20250507,5940,5840,5950,5820,102455,604234835,00,0.00,N,2,150, 20250502,5790,5720,5830,5720,57099,330664295,00,0.00,N,2,20, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index c3ddc32e6532..7532253aa3ad 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 +20250509,965,967,967,959,30329,29206741,00,0.00,N,2,2, 20250508,963,969,969,956,60601,58176816,00,0.00,N,2,4, 20250507,959,969,975,958,98546,94765526,00,0.00,N,5,-11, 20250502,970,977,991,970,126674,123744411,00,0.00,N,5,-7, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index f621e8c4cb7c..f47a9db30654 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 +20250509,11880,12190,12300,11800,1357505,16209950880,00,0.00,N,5,-290, 20250508,12170,11930,12230,11830,1460946,17649924645,00,0.00,N,2,190, 20250507,11980,12080,12290,11900,1496848,18027453455,00,0.00,N,2,10, 20250502,11970,11830,12060,11710,2023586,24128794813,00,0.00,N,2,120, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index c58ec37ec807..6514d2442852 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 +20250509,10540,10630,10670,10470,8531,89878480,00,0.00,N,5,-90, 20250508,10630,10730,10780,10540,5749,61315885,00,0.00,N,5,-20, 20250507,10650,10860,10860,10490,12987,137866760,00,0.00,N,2,30, 20250502,10620,10760,10770,10430,10496,112280110,00,0.00,N,5,-140, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index d26f226ac2b6..5c893046768d 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 +20250509,7520,7490,7560,7400,106011,792235275,00,0.00,N,2,30, 20250508,7490,7500,7650,7470,138491,1043725040,00,0.00,N,5,-190, 20250507,7680,7140,7700,7130,522375,3935055430,00,0.00,N,2,550, 20250502,7130,7110,7200,7090,93988,671732700,00,0.00,N,5,-30, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index fec78af640a7..aec96504d183 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 +20250509,11780,11870,11870,11750,17052,200644800,00,0.00,N,5,-70, 20250508,11850,11750,11870,11750,19318,228553110,00,0.00,N,2,30, 20250507,11820,11810,11850,11750,20916,246860850,00,0.00,N,2,20, 20250502,11800,11770,11830,11760,17105,201559010,00,0.00,N,2,40, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 13d058bbf4a5..443071a5cd31 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 +20250509,2800,2860,2885,2785,507895,1434635319,00,0.00,N,5,-60, 20250508,2860,2830,2885,2820,489584,1392848239,00,0.00,N,2,30, 20250507,2830,2705,2850,2685,783041,2187946188,00,0.00,N,5,-155, 20250502,2985,3320,3360,2985,5824888,18320857321,00,0.00,N,2,45, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 88e4232db77a..7aa95c519edc 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 +20250509,3325,3470,3725,3225,1361864,4760592886,00,0.00,N,5,-270, 20250508,3595,3700,3820,3540,1277494,4707974646,00,0.00,N,5,-405, 20250507,4000,4480,4750,3985,1842307,7967679538,00,0.00,N,5,-880, 20250502,4880,5200,5490,4795,4764620,24334244747,00,0.00,N,2,470, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 53314af00c60..4be21a767f88 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 +20250509,16570,16420,16580,16000,2515,41308735,00,0.00,N,2,150, 20250508,16420,16000,16440,16000,2948,48074580,00,0.00,N,2,420, 20250507,16000,16300,16300,15970,1763,28375240,00,0.00,N,5,-300, 20250502,16300,16540,16540,16100,2445,39710140,00,0.00,N,2,10, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index f5e0714cec23..f6772945e6d2 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 +20250509,14050,14660,14780,14000,407776,5795145265,00,0.00,N,5,-710, 20250508,14760,14750,14910,14690,138649,2050681090,00,0.00,N,5,-50, 20250507,14810,14760,14960,14580,233887,3472590215,00,0.00,N,2,180, 20250502,14630,14660,14800,14400,92950,1356172860,00,0.00,N,5,-170, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index a383551c0b07..6664a4deb816 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 +20250509,2275,2300,2310,2235,1954957,4439489070,00,0.00,N,3,0, 20250508,2275,2305,2320,2270,2299346,5270874205,00,0.00,N,5,-25, 20250507,2300,2140,2340,2105,5197402,11709345341,00,0.00,N,2,165, 20250502,2135,2110,2240,2085,3065414,6628818559,00,0.00,N,5,-60, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index dd737790ecc6..e7d6b01239bb 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 +20250509,1044,1020,1049,1013,101683,104887541,00,0.00,N,2,21, 20250508,1023,1019,1042,1019,80118,82424304,00,0.00,N,2,4, 20250507,1019,1050,1062,1019,83305,86356115,00,0.00,N,5,-31, 20250502,1050,1066,1073,1000,208917,212587289,00,0.00,N,5,-35, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 78d3a9d6d227..21c3489c1d0f 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 +20250509,36900,36050,36900,35900,9107,331040850,00,0.00,N,2,650, 20250508,36250,35400,36350,35400,4775,172168525,00,0.00,N,2,550, 20250507,35700,34850,36500,34850,6499,232290725,00,0.00,N,5,-50, 20250502,35750,36300,36650,34000,7251,259258850,00,0.00,N,5,-450, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 998761d56118..7bec6c0a0ffe 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 +20250509,2380,2410,2430,2275,667200,1569051589,00,0.00,N,5,-50, 20250508,2430,2410,2440,2410,103437,250442290,00,0.00,N,2,5, 20250507,2425,2390,2435,2390,198668,479906651,00,0.00,N,2,5, 20250502,2420,2450,2450,2410,184571,446959235,00,0.00,N,5,-30, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index a0d031f10108..c2fb84d1b802 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 +20250509,1781,1850,1850,1780,17003,30579827,00,0.00,N,2,11, 20250508,1770,1760,1894,1748,32691,58821283,00,0.00,N,2,10, 20250507,1760,1830,1831,1756,51527,92951765,00,0.00,N,5,-70, 20250502,1830,1851,1853,1822,54611,100049400,00,0.00,N,5,-21, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 0241174b8fa1..5332dcc04b98 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 +20250509,402500,399000,402500,396000,3721,1488211500,00,0.00,N,2,4000, 20250508,398500,400000,402500,398000,4644,1853566750,00,0.00,N,5,-1500, 20250507,400000,408000,410000,400000,3427,1384559750,00,0.00,N,5,-2000, 20250502,402000,399000,403000,398500,3582,1436917000,00,0.00,N,2,1500, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 0531252958d9..e36a4ee9c45b 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 +20250509,8440,8590,8590,8410,21125,178748550,00,0.00,N,5,-110, 20250508,8550,8530,8600,8460,35878,305476470,00,0.00,N,2,20, 20250507,8530,8370,8530,8370,23555,199382455,00,0.00,N,2,100, 20250502,8430,8420,8510,8340,20887,175882920,00,0.00,N,2,10, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index fb87e0ae5c3d..eff521024018 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 +20250509,20400,20500,20600,20100,123064,2504745500,00,0.00,N,5,-100, 20250508,20500,20700,20750,20100,119207,2423096600,00,0.00,N,2,50, 20250507,20450,20400,20800,19950,140040,2832212580,00,0.00,N,2,50, 20250502,20400,20650,20650,20000,98638,2010641875,00,0.00,N,5,-200, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index d1b0c95e746f..a74126afa78b 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 +20250509,6100,6150,6170,6060,51560,314387380,00,0.00,N,5,-40, 20250508,6140,6050,6170,6050,70192,429275530,00,0.00,N,2,60, 20250507,6080,6190,6190,6030,106903,650432665,00,0.00,N,5,-120, 20250502,6200,6200,6250,6110,70967,437143470,00,0.00,N,3,0, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 20d90dff00b9..d2c942a3d628 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 +20250509,26150,26350,26450,25350,359354,9321619900,00,0.00,N,2,100, 20250508,26050,26500,26700,25850,631531,16507183400,00,0.00,N,5,-950, 20250507,27000,27700,27750,26650,526847,14244393075,00,0.00,N,5,-700, 20250502,27700,25900,27850,25750,714071,19342137900,00,0.00,N,2,1500, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index af640447edc6..9da5f5309336 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 +20250509,691,700,710,684,1671298,1158764481,00,0.00,N,5,-9, 20250508,700,692,706,688,1448856,1009336237,00,0.00,N,2,15, 20250507,685,696,696,681,1247466,857425770,00,0.00,N,5,-15, 20250502,700,696,710,689,1194495,834422740,00,0.00,N,2,4, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index a10a8ca2513c..840903521d26 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 +20250509,2445,2470,2470,2405,7092,17268234,00,0.00,N,5,-30, 20250508,2475,2520,2520,2420,4142,10167266,00,0.00,N,2,45, 20250507,2430,2380,2510,2380,31298,77270697,00,0.00,N,2,30, 20250502,2400,2345,2435,2295,30607,73289070,00,0.00,N,2,55, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index f63cce720041..4ad4d5c96530 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 +20250509,41750,42600,42600,41700,2013,84277650,00,0.00,N,5,-400, 20250508,42150,42150,42600,41950,1608,67894450,00,0.00,N,5,-200, 20250507,42350,41850,42400,41700,2343,98689050,00,0.00,N,2,450, 20250502,41900,42300,42600,41900,808,33954150,00,0.00,N,5,-400, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 64ed9ab61e74..8b52c9c3d2e9 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 +20250509,12710,12500,12790,12420,107723,1364946105,00,0.00,N,2,270, 20250508,12440,12290,12620,12290,66773,826865735,00,0.00,N,2,150, 20250507,12290,12280,12520,12280,47235,584835190,00,0.00,N,5,-130, 20250502,12420,12300,12840,12200,111464,1400593575,00,0.00,N,2,120, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 2d11ea5e4bdb..d6e918c06fbc 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 +20250509,6120,6110,6120,6070,5722,34860135,00,0.00,N,2,30, 20250508,6090,6110,6110,6070,618,3760560,00,0.00,N,3,0, 20250507,6090,6110,6110,6070,458,2785330,00,0.00,N,5,-10, 20250502,6100,6100,6110,6090,666,4062490,00,0.00,N,2,10, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 756bc3f5b06c..7a697acc038f 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 -20250508,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250509,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250508,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250507,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250502,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250430,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 34a5c6fcf231..9df933821ac1 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 +20250509,39550,38700,40500,38350,1330605,52106027900,00,0.00,N,2,1350, 20250508,38200,38900,39350,37700,1253065,48219842475,00,0.00,N,2,1000, 20250507,37200,37300,37550,36400,1127413,41620406000,00,0.00,N,2,500, 20250502,36700,33000,37300,32950,3875346,138580674350,00,0.00,N,2,4850, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index d791859a53a3..5f639fbf1edd 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 +20250509,4575,4620,4630,4515,14308,65132695,00,0.00,N,5,-35, 20250508,4610,4530,4630,4500,17885,82095285,00,0.00,N,2,80, 20250507,4530,4620,4620,4500,17783,80673810,00,0.00,N,5,-40, 20250502,4570,4670,4715,4570,40166,185528915,00,0.00,N,5,-100, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index e28a2e5b367a..cf87c2dd2964 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 +20250509,33350,34200,34200,33350,6723,226366550,00,0.00,N,5,-850, 20250508,34200,34300,34400,33500,8331,281421725,00,0.00,N,5,-100, 20250507,34300,32800,34600,32800,28736,979863300,00,0.00,N,2,1500, 20250502,32800,33100,33400,32700,6925,228868950,00,0.00,N,5,-300, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 044ea79c60cc..b20f9ccc747c 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 +20250509,12570,12710,12750,12540,13701,172721260,00,0.00,N,2,60, 20250508,12510,12260,12680,12260,12098,150817245,00,0.00,N,2,80, 20250507,12430,12540,12540,12240,8625,106493980,00,0.00,N,5,-110, 20250502,12540,12630,12630,12530,1888,23736865,00,0.00,N,5,-90, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index fbfec149ad8b..eef926fdaef5 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 +20250509,892,910,925,890,216030,193568840,00,0.00,N,5,-18, 20250508,910,900,926,885,309141,281517892,00,0.00,N,2,9, 20250507,901,900,913,883,233385,209630001,00,0.00,N,2,1, 20250502,900,896,915,880,247282,222523905,00,0.00,N,2,4, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 97dd7062a91b..cd4fb9b856f0 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 +20250509,10010,10150,10150,10010,947,9511860,00,0.00,N,5,-40, 20250508,10050,10100,10100,9950,824,8250410,00,0.00,N,3,0, 20250507,10050,10050,10090,9970,2332,23322050,00,0.00,N,3,0, 20250502,10050,10170,10170,10040,1199,12099830,00,0.00,N,5,-50, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 118f3c436c53..1049b8e422c0 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 +20250509,10360,10510,10510,10180,33989,349296105,00,0.00,N,5,-90, 20250508,10450,10430,10570,10420,27222,285303300,00,0.00,N,2,70, 20250507,10380,10270,10450,10270,22139,229254880,00,0.00,N,2,120, 20250502,10260,10220,10330,10090,19340,197515175,00,0.00,N,2,130, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 8fa9478400b1..6d54de9dee2c 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 +20250509,4520,4645,4655,4485,70594,319429090,00,0.00,N,5,-115, 20250508,4635,4585,4660,4585,44051,203750665,00,0.00,N,2,10, 20250507,4625,4560,4625,4500,49129,225384881,00,0.00,N,2,65, 20250502,4560,4515,4565,4455,32093,144753614,00,0.00,N,2,45, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 0b833b1b017b..abac3dc69bd6 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 +20250509,7430,7380,7470,7330,59546,440017135,00,0.00,N,2,50, 20250508,7380,7180,7380,7180,52499,382984970,00,0.00,N,2,150, 20250507,7230,7340,7380,7130,129531,934444295,00,0.00,N,5,-100, 20250502,7330,7390,7400,7310,51051,374156140,00,0.00,N,5,-100, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index b2adf44cc622..3d9decd2baa8 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 +20250509,1289,1310,1311,1269,219385,281599972,00,0.00,N,5,-11, 20250508,1300,1298,1310,1292,168403,218964557,00,0.00,N,2,2, 20250507,1298,1329,1346,1280,419567,545219752,00,0.00,N,5,-51, 20250502,1349,1351,1361,1330,163882,220000105,00,0.00,N,5,-16, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index d313c43cc735..6120d0c3fbfb 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 +20250509,1059,1071,1072,1058,287331,304862906,00,0.00,N,5,-12, 20250508,1071,1086,1087,1063,303437,325239307,00,0.00,N,5,-12, 20250507,1083,1065,1089,1065,463350,500364371,00,0.00,N,2,18, 20250502,1065,1061,1079,1061,193276,207155626,00,0.00,N,2,3, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index daf7634f0cf6..beba146f37b9 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 +20250509,7830,7870,7890,7790,71954,563526550,00,0.00,N,5,-20, 20250508,7850,7820,7860,7760,50150,392018490,00,0.00,N,2,70, 20250507,7780,7800,7840,7730,88227,685943480,00,0.00,N,5,-10, 20250502,7790,7870,7910,7760,130718,1020922445,00,0.00,N,5,-120, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 3cd9d923fde6..467f8c62c337 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 -20250508,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250509,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250508,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250507,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250502,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250430,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index dcb6afdeb6d2..0b31079a53f9 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 +20250509,5520,5680,5690,5510,14986,83296130,00,0.00,N,5,-130, 20250508,5650,5730,5810,5630,18889,107743920,00,0.00,N,5,-80, 20250507,5730,5650,5770,5570,18932,107575610,00,0.00,N,2,150, 20250502,5580,5830,5840,5580,37485,212143660,00,0.00,N,5,-210, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 0ba724d4ef80..c52dca2df187 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 +20250509,3475,3510,3520,3460,22487,78313235,00,0.00,N,5,-30, 20250508,3505,3450,3525,3450,45629,159812539,00,0.00,N,2,25, 20250507,3480,3460,3495,3435,61434,213279215,00,0.00,N,2,20, 20250502,3460,3475,3475,3420,21135,72945035,00,0.00,N,5,-10, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 7deee1ca7927..0d11244fa500 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 +20250509,500,508,551,493,142492,73227357,00,0.00,N,5,-6, 20250508,506,520,523,490,130638,65984391,00,0.00,N,5,-14, 20250507,520,520,527,508,69582,36182738,00,0.00,N,3,0, 20250502,520,537,537,520,65859,34765097,00,0.00,N,5,-17, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 4198c9338a08..d8d1a376cbac 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 +20250509,1358,1377,1400,1358,1227158,1687602049,00,0.00,N,5,-22, 20250508,1380,1407,1408,1377,1455197,2016330902,00,0.00,N,5,-29, 20250507,1409,1436,1455,1409,2002772,2858418483,00,0.00,N,5,-37, 20250502,1446,1500,1628,1438,14399636,22022380476,00,0.00,N,2,22, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index a719eafff462..4db7bc09f7f5 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 +20250509,4050,4075,4085,4045,3887,15743030,00,0.00,N,5,-20, 20250508,4070,4055,4070,4040,2425,9831994,00,0.00,N,2,20, 20250507,4050,4090,4090,4035,9530,38639015,00,0.00,N,5,-20, 20250502,4070,4030,4080,3985,14827,59650950,00,0.00,N,2,40, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index f2738987ffd1..24ddc09a9ab6 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 +20250509,2330,2370,2370,2330,36930,86418378,00,0.00,N,5,-25, 20250508,2355,2375,2380,2350,34100,80444081,00,0.00,N,5,-30, 20250507,2385,2385,2385,2345,26961,63656822,00,0.00,N,2,15, 20250502,2370,2340,2395,2335,35548,84005112,00,0.00,N,2,5, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index eb9a177e74aa..bcc0cdd0101b 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 +20250509,3405,3495,3495,3375,3610,12280505,00,0.00,N,3,0, 20250508,3405,3430,3430,3390,2442,8309905,00,0.00,N,2,25, 20250507,3380,3385,3450,3375,4634,15732635,00,0.00,N,5,-5, 20250502,3385,3355,3385,3350,2117,7125695,00,0.00,N,3,0, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 98215de1f42c..0090e0524106 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 +20250509,14240,14230,14420,14100,29532,420910205,00,0.00,N,2,20, 20250508,14220,14320,14500,14080,25986,370463875,00,0.00,N,5,-100, 20250507,14320,14250,14400,14050,16137,228964500,00,0.00,N,2,70, 20250502,14250,14450,14450,14090,9038,128372580,00,0.00,N,5,-50, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 3f906c3625f8..77d51d9926fb 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 +20250509,22350,25300,29150,22350,672309,17266802475,00,0.00,N,5,-3700, 20250508,26050,23400,30900,23000,968939,26338386350,00,0.00,N,5,-400, 20250507,26450,27550,31500,23250,1403131,37997199000,00,0.00,N,5,-5400, 20250502,31850,31850,31850,31850,88370,2751931000,00,0.00,N,1,7350, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 8fe45ccfc0d1..9e3c4dd4e0cf 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 +20250509,704,712,712,664,1488173,1011356226,00,0.00,N,2,14, 20250508,690,708,708,679,1518861,1050850765,00,0.00,N,5,-3, 20250507,693,700,793,675,10158738,7452125349,00,0.00,N,2,33, 20250502,660,685,702,648,1575838,1059000095,00,0.00,N,5,-30, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 358644efdb63..17b881f730c1 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 +20250509,1474,1508,1520,1460,1258707,1862659480,00,0.00,N,5,-34, 20250508,1508,1544,1575,1508,3211955,4946780943,00,0.00,N,5,-23, 20250507,1531,1441,1649,1405,24615994,38397761370,00,0.00,N,2,176, 20250502,1355,1367,1380,1346,225447,307732309,00,0.00,N,5,-12, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index ebc0c3674647..07ce9c907868 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 +20250509,26700,27300,27350,26500,39618,1062502250,00,0.00,N,5,-600, 20250508,27300,27150,27900,26900,47033,1281163500,00,0.00,N,2,100, 20250507,27200,27500,28700,26900,80360,2215357150,00,0.00,N,5,-50, 20250502,27250,27650,27850,27000,47488,1298553850,00,0.00,N,5,-650, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 94e03ebd254e..3e4d08e5c199 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 +20250509,43450,44100,44300,43000,119641,5212634275,00,0.00,N,5,-600, 20250508,44050,44200,44450,43900,169028,7459100975,00,0.00,N,5,-150, 20250507,44200,44450,45200,44100,251425,11227632200,00,0.00,N,2,300, 20250502,43900,44000,44450,43600,135767,5974061925,00,0.00,N,5,-50, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index e8ea0da064c1..0e4fff6ab683 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 +20250509,20200,20750,20950,20050,253556,5164647275,00,0.00,N,5,-450, 20250508,20650,20600,21100,20500,218983,4535868225,00,0.00,N,5,-350, 20250507,21000,20200,21250,19700,519024,10665012950,00,0.00,N,2,300, 20250502,20700,21000,21200,20400,395896,8224375500,00,0.00,N,2,300, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index fb7bee6a93f2..c30e724a445f 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 +20250509,54400,54200,54500,53600,1150,62110500,00,0.00,N,2,300, 20250508,54100,54800,54800,53800,1387,75060600,00,0.00,N,5,-200, 20250507,54300,55000,55000,54000,2379,129136200,00,0.00,N,5,-600, 20250502,54900,55100,55900,54100,1099,59909000,00,0.00,N,5,-200, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index aece15bcc840..dc0ec8cfe436 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 +20250509,29550,28500,29700,28400,184969,5430779350,00,0.00,N,2,1050, 20250508,28500,28350,29100,28350,69230,1990407875,00,0.00,N,3,0, 20250507,28500,28750,28800,27900,71952,2039071275,00,0.00,N,5,-100, 20250502,28600,28800,28850,28450,66326,1896544275,00,0.00,N,5,-500, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index f347b82b0de5..0e53e93f98af 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 +20250509,1420,1369,1539,1366,57196554,83945564521,00,0.00,N,2,61, 20250508,1359,1394,1407,1356,6657227,9138199990,00,0.00,N,5,-29, 20250507,1388,1381,1407,1358,8755185,12100904781,00,0.00,N,5,-9, 20250502,1397,1392,1435,1384,9856382,13865085560,00,0.00,N,2,4, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 9e050320ab28..d7f6d2df6d81 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 +20250509,3870,3840,3870,3825,57496,221263743,00,0.00,N,3,0, 20250508,3870,3855,3910,3835,49162,189501065,00,0.00,N,5,-5, 20250507,3875,3830,3890,3780,31788,122067675,00,0.00,N,2,50, 20250502,3825,3825,3860,3750,50024,190506383,00,0.00,N,3,0, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 8c67c8c058a3..a87a3984c5b0 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 +20250509,19410,19740,19740,19360,3890,75616930,00,0.00,N,5,-250, 20250508,19660,19410,19700,19410,757,14761020,00,0.00,N,2,20, 20250507,19640,19300,19650,19270,5029,97925740,00,0.00,N,2,310, 20250502,19330,19350,19350,19200,1493,28812900,00,0.00,N,5,-20, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 9df59927ac3c..347db1e5d251 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 +20250509,117200,117900,118200,117000,140994,16536843200,00,0.00,N,5,-600, 20250508,117800,118600,118800,117100,259417,30542134800,00,0.00,N,5,-500, 20250507,118300,118500,119600,117800,166753,19763205150,00,0.00,N,2,700, 20250502,117600,117700,118200,117200,172181,20272709950,00,0.00,N,5,-100, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 95cde26755fb..b303169e98e4 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 +20250509,4020,4005,4030,4005,43303,174142405,00,0.00,N,5,-10, 20250508,4030,4020,4030,4000,37738,151497885,00,0.00,N,2,10, 20250507,4020,4025,4030,3980,33067,132839055,00,0.00,N,5,-5, 20250502,4025,4050,4050,4000,44802,180294280,00,0.00,N,5,-25, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 953dd08b0155..b3358ad35035 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 +20250509,2170,2170,2175,2160,68234,147733407,00,0.00,N,2,5, 20250508,2165,2170,2175,2150,43834,94636880,00,0.00,N,3,0, 20250507,2165,2160,2165,2145,21922,47308967,00,0.00,N,2,5, 20250502,2160,2160,2180,2150,49592,107325905,00,0.00,N,3,0, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 5b93c9d8ca2d..cc8734101281 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 +20250509,1757,1703,1815,1684,451990,800695925,00,0.00,N,2,54, 20250508,1703,1715,1730,1679,238915,404945276,00,0.00,N,5,-41, 20250507,1744,1741,1872,1703,324015,570387509,00,0.00,N,2,3, 20250502,1741,1801,1803,1720,255921,448182909,00,0.00,N,5,-60, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index bd79c4e660f5..0b6e92836e05 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 +20250509,2130,2160,2160,2120,402907,859310799,00,0.00,N,5,-40, 20250508,2170,2160,2175,2145,102952,222334592,00,0.00,N,2,10, 20250507,2160,2160,2180,2135,161343,348163975,00,0.00,N,5,-10, 20250502,2170,2180,2195,2170,112046,243879241,00,0.00,N,5,-10, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 0bb8a84947c1..17832bd47ec6 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 +20250509,41600,41750,42300,41050,26550,1107601500,00,0.00,N,5,-150, 20250508,41750,41300,42150,41300,25846,1080835750,00,0.00,N,2,350, 20250507,41400,42400,42750,41400,19253,807561525,00,0.00,N,5,-600, 20250502,42000,42300,42650,42000,17224,727374100,00,0.00,N,5,-450, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 7a0050a802e6..30beff65ef8e 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 +20250509,1728,1750,1778,1715,862300,1500357096,00,0.00,N,5,-15, 20250508,1743,1773,1794,1735,1085305,1909973582,00,0.00,N,5,-45, 20250507,1788,1704,1790,1647,2220729,3842631649,00,0.00,N,2,135, 20250502,1653,1650,1739,1617,1901238,3184611838,00,0.00,N,5,-62, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 4cc190ae11ed..8be1b41d7f88 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 +20250509,5520,5470,5540,5470,27173,149622630,00,0.00,N,3,0, 20250508,5520,5550,5550,5480,14560,80112035,00,0.00,N,2,20, 20250507,5500,5480,5530,5470,18166,99772070,00,0.00,N,2,10, 20250502,5490,5480,5530,5470,18126,99570625,00,0.00,N,2,10, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 4cef05548528..c463f1958c99 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 +20250509,17230,17200,17300,17160,10363,178776690,00,0.00,N,2,70, 20250508,17160,17000,17200,16970,7270,124633610,00,0.00,N,2,170, 20250507,16990,16950,17000,16820,5515,93296330,00,0.00,N,3,0, 20250502,16990,16910,16990,16800,4635,78310710,00,0.00,N,2,90, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index b9a9a6a249d5..41283d53a926 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,283,283,283,283,0,0,00,0.00,Y,3,0, -20250507,283,283,283,283,0,0,00,0.00,Y,0,0, +20250509,1327,1415,1800,1326,631798,987998916,00,0.00,N,5,-88, +20250508,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250507,1415,1415,1415,1415,0,0,00,0.00,N,0,0, 20250502,283,283,283,283,0,0,00,0.00,Y,0,0, 20250430,283,283,283,283,0,0,00,0.00,N,0,0, 20250429,283,283,283,283,0,0,00,0.00,N,0,0, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index adf98e6bc9f3..e4bc95b0386a 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 +20250509,1012,1014,1020,1007,18383,18625285,00,0.00,N,5,-2, 20250508,1014,1003,1015,1000,32248,32472073,00,0.00,N,2,1, 20250507,1013,1003,1066,997,58233,59206113,00,0.00,N,2,10, 20250502,1003,1003,1004,996,40937,40996574,00,0.00,N,2,5, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 6c656fc3cc97..2e2cfee979b3 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 +20250509,2640,2790,2910,2610,862140,2351625208,00,0.00,N,5,-145, 20250508,2785,2900,3065,2730,1450657,4177098532,00,0.00,N,5,-230, 20250507,3015,3230,3700,2900,5102445,16788752583,00,0.00,N,5,-295, 20250502,3310,3360,3680,3200,6469575,22139260268,00,0.00,N,2,435, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 396078e49eca..f2b05af1c1c1 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 +20250509,26450,27050,27200,26300,141991,3770475175,00,0.00,N,5,-750, 20250508,27200,26900,27450,26900,142424,3868291475,00,0.00,N,2,550, 20250507,26650,27500,27600,26450,180311,4831534750,00,0.00,N,5,-1550, 20250502,28200,27600,28500,27400,131781,3704337125,00,0.00,N,2,450, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 16e4dc243f79..31241ff9f0ce 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 -20250508,756,756,756,756,0,0,00,0.00,Y,3,0, +20250509,756,756,756,756,0,0,00,0.00,Y,3,0, +20250508,756,756,756,756,0,0,00,0.00,Y,0,0, 20250507,756,756,756,756,0,0,00,0.00,Y,0,0, 20250502,756,756,756,756,0,0,00,0.00,Y,0,0, 20250430,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index ca903192fa55..8e97595e28fe 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 +20250509,76700,78000,80000,75500,69558,5418471050,00,0.00,N,5,-600, 20250508,77300,76700,77400,75800,51018,3911229300,00,0.00,N,2,1100, 20250507,76200,77100,77200,75300,38542,2936688250,00,0.00,N,5,-100, 20250502,76300,73400,77400,72400,51237,3894356900,00,0.00,N,2,3800, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 4a990af3d91a..e392f1f1559d 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 +20250509,748,784,784,720,152558,113815997,00,0.00,N,5,-19, 20250508,767,750,772,747,103711,79151895,00,0.00,N,2,17, 20250507,750,746,750,716,160368,117390058,00,0.00,N,2,31, 20250502,719,751,797,703,612430,445907913,00,0.00,N,5,-30, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index a81b6c13a3b3..2db4992bec36 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 +20250509,28500,29150,29300,28200,37646,1073991800,00,0.00,N,5,-650, 20250508,29150,28500,29150,28400,29205,841672725,00,0.00,N,2,700, 20250507,28450,28400,28650,28100,18820,534752250,00,0.00,N,5,-100, 20250502,28550,27900,28700,27600,30133,855388175,00,0.00,N,2,650, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 0e52ac9bb79d..2b14c8959bd6 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 +20250509,11810,12230,12240,11730,132326,1566274925,00,0.00,N,5,-320, 20250508,12130,12110,12270,12080,207018,2516511920,00,0.00,N,2,10, 20250507,12120,12230,12230,12010,67874,821242795,00,0.00,N,2,20, 20250502,12100,12140,12200,12010,49581,600944560,00,0.00,N,3,0, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 75dcd8dcdb8f..8cc1e0901a0a 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 +20250509,283500,288000,288000,281500,139491,39649935250,00,0.00,N,5,-3500, 20250508,287000,278500,289000,276500,266287,75921557250,00,0.00,N,2,7000, 20250507,280000,282500,288000,278000,299358,84221877750,00,0.00,N,2,2500, 20250502,277500,272000,278500,271000,198470,54745903250,00,0.00,N,2,5500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 6be835d94530..94fdc606792f 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 +20250509,2875,2930,2940,2875,86447,249958220,00,0.00,N,5,-55, 20250508,2930,2915,2945,2915,57172,167435929,00,0.00,N,2,5, 20250507,2925,2900,2930,2895,65287,189629034,00,0.00,N,2,15, 20250502,2910,2950,2970,2905,124682,365324697,00,0.00,N,5,-65, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 9267f054d229..c51a0b277502 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 +20250509,2905,2855,3110,2800,1417938,4213639858,00,0.00,N,2,80, 20250508,2825,2820,2905,2745,434268,1222046616,00,0.00,N,2,10, 20250507,2815,3080,3250,2650,1043841,3084628168,00,0.00,N,5,-255, 20250502,3070,3100,3110,2880,1115557,3364423414,00,0.00,N,2,170, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 8437bd919e3d..9477f0a42a05 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 +20250509,9600,9750,9750,9560,33349,320728215,00,0.00,N,5,-110, 20250508,9710,9820,9890,9690,29237,285058815,00,0.00,N,5,-110, 20250507,9820,9930,9930,9750,38948,381694235,00,0.00,N,5,-110, 20250502,9930,9590,9950,9520,122819,1212826740,00,0.00,N,2,340, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 10517fdf0d7b..5c294f336223 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 +20250509,989,998,1001,981,308763,304877847,00,0.00,N,5,-9, 20250508,998,1003,1008,988,417011,415735296,00,0.00,N,5,-5, 20250507,1003,999,1006,998,224110,224304014,00,0.00,N,2,1, 20250502,1002,997,1007,995,358193,358435578,00,0.00,N,2,6, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 6e5fdaf8b17f..6140d69e98f0 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 +20250509,26200,26500,26600,26200,3109,81885750,00,0.00,N,5,-200, 20250508,26400,26600,26800,26350,7471,197992950,00,0.00,N,5,-150, 20250507,26550,26300,26600,26150,4176,109712800,00,0.00,N,2,400, 20250502,26150,26050,26600,25750,18365,481758425,00,0.00,N,2,100, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 34623bb287db..8f75504990ff 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 +20250509,6540,6550,6580,6460,34771,226577750,00,0.00,N,3,0, 20250508,6540,6370,6550,6310,109462,707462555,00,0.00,N,2,230, 20250507,6310,6420,6490,6270,74002,470504890,00,0.00,N,5,-110, 20250502,6420,6410,6490,6350,37662,242953050,00,0.00,N,3,0, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index d98b8998719e..a00f0ead4496 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 +20250509,312,308,317,306,247873,77179268,00,0.00,N,2,1, 20250508,311,302,311,302,146082,44542281,00,0.00,N,2,6, 20250507,305,301,306,300,228688,69150087,00,0.00,N,5,-1, 20250502,306,306,309,304,89817,27497975,00,0.00,N,3,0, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index a8414a22d455..e8cace94b149 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 +20250509,32650,33250,33400,32350,2599658,85646817250,00,0.00,N,2,450, 20250508,32200,30400,32450,30150,4500495,142533637675,00,0.00,N,2,1750, 20250507,30450,30650,31050,29600,1777918,53628650275,00,0.00,N,2,150, 20250502,30300,29400,30750,28800,2006871,60132429250,00,0.00,N,2,400, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index bfdcddf1cc77..ae5060168dab 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 +20250509,7980,8030,8450,7970,96099,776184470,00,0.00,N,5,-60, 20250508,8040,8030,8130,8000,62023,499437610,00,0.00,N,3,0, 20250507,8040,8070,8140,7950,89665,716967015,00,0.00,N,5,-60, 20250502,8100,8250,8340,8060,106491,863633875,00,0.00,N,5,-240, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 1bc43e6d5119..9d8abacc75e2 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 +20250509,98600,96700,98800,96400,7466,729535900,00,0.00,N,2,1200, 20250508,97400,94900,97400,94900,10349,1002956700,00,0.00,N,2,200, 20250507,97200,98900,98900,94500,15838,1536565400,00,0.00,N,2,1700, 20250502,95500,93700,96900,93700,6676,639519700,00,0.00,N,2,100, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index c5cb61257799..d3011c23868d 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 +20250509,2340,2330,2340,2315,7407,17248410,00,0.00,N,2,5, 20250508,2335,2330,2340,2315,10835,25228483,00,0.00,N,2,10, 20250507,2325,2305,2345,2265,19965,46214700,00,0.00,N,2,10, 20250502,2315,2315,2340,2260,20456,47400435,00,0.00,N,3,0, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index a337237f7172..8e7cdb198f5d 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 +20250509,67000,67800,67900,66400,102445,6861933250,00,0.00,N,5,-100, 20250508,67100,64700,67500,64700,117418,7822385300,00,0.00,N,2,2500, 20250507,64600,64600,65300,63800,96235,6192905650,00,0.00,N,3,0, 20250502,64600,64100,64800,63900,53628,3450669500,00,0.00,N,5,-100, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index ff377c28c9c2..9f2169aa8abb 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 +20250509,4015,4050,4095,4000,88480,356781633,00,0.00,N,5,-35, 20250508,4050,3985,4145,3985,148874,605605145,00,0.00,N,2,35, 20250507,4015,3900,4020,3870,139542,547957662,00,0.00,N,2,75, 20250502,3940,3930,4010,3880,93720,370188885,00,0.00,N,2,5, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 8283e9699d65..2a67c6aa927a 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 +20250509,219500,218000,221000,214000,137385,29881637750,00,0.00,N,3,0, 20250508,219500,219500,219500,212500,228687,49755836500,00,0.00,N,2,4000, 20250507,215500,212500,218500,210500,212893,45656392250,00,0.00,N,2,5000, 20250502,210500,210000,214500,207500,370384,78255961250,00,0.00,N,2,7000, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 004c38008f8b..6216f1236df2 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 +20250509,848000,808000,883000,803000,52765,45492708500,00,0.00,N,2,57000, 20250508,791000,771000,799000,771000,33467,26463343500,00,0.00,N,2,20000, 20250507,771000,806000,808000,766000,24904,19358325500,00,0.00,N,5,-12000, 20250502,783000,797000,802000,773000,16028,12579816000,00,0.00,N,5,-15000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 5b8c2a1631b5..7cbd58b2484b 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 +20250509,14840,14760,15020,14660,4173954,61966932970,00,0.00,N,2,110, 20250508,14730,14860,14880,14700,4469905,66039424340,00,0.00,N,5,-150, 20250507,14880,14880,14980,14730,4638207,68937412305,00,0.00,N,2,270, 20250502,14610,14510,14790,14510,3540289,51896906205,00,0.00,N,2,40, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 40d62b02d4f6..ed63f1c3ae3a 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 +20250509,594,597,605,582,207615,122165122,00,0.00,N,5,-3, 20250508,597,590,610,590,361474,217234642,00,0.00,N,2,7, 20250507,590,590,593,575,279795,163625215,00,0.00,N,3,0, 20250502,590,593,599,580,248724,146477592,00,0.00,N,5,-3, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 2551cb8927de..c3e1f99d1e3b 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 +20250509,5230,5230,5250,5100,23700,122165750,00,0.00,N,3,0, 20250508,5230,5210,5260,5150,20554,106517600,00,0.00,N,2,20, 20250507,5210,5270,5270,5080,26277,135202455,00,0.00,N,2,20, 20250502,5190,5190,5240,5140,11114,57563570,00,0.00,N,3,0, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 7fb0f204e576..60bd6fba8894 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 +20250509,795,805,819,794,131454,105710316,00,0.00,N,5,-14, 20250508,809,795,812,763,276510,220857890,00,0.00,N,2,14, 20250507,795,825,825,787,190068,151707944,00,0.00,N,5,-12, 20250502,807,805,811,789,117870,94677931,00,0.00,N,2,2, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 8c10e4d87654..434a7890f6de 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 +20250509,2685,2670,2725,2670,5266,14088990,00,0.00,N,2,15, 20250508,2670,2635,2705,2630,1910,5054401,00,0.00,N,2,35, 20250507,2635,2655,2660,2625,7945,21017195,00,0.00,N,5,-20, 20250502,2655,2650,2685,2640,3562,9468615,00,0.00,N,2,5, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index abf9b6605fe2..4ce82add9d2d 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 +20250509,1883,1878,1883,1876,5810,10914551,00,0.00,N,2,5, 20250508,1878,1882,1890,1873,37124,69764680,00,0.00,N,5,-9, 20250507,1887,1888,1890,1881,44804,84384692,00,0.00,N,5,-1, 20250502,1888,1882,1894,1882,9120,17221343,00,0.00,N,2,6, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index da0262747f3d..a47368d2d739 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 +20250509,6330,6300,6450,6240,67533,428469395,00,0.00,N,2,90, 20250508,6240,6130,6270,6120,55411,344853130,00,0.00,N,2,130, 20250507,6110,6100,6180,5880,173584,1043188680,00,0.00,N,5,-150, 20250502,6260,6310,6430,6170,79165,497705485,00,0.00,N,2,50, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index c00537cf8eb1..f5b82540ae81 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 +20250509,1207,1214,1214,1196,15052,18123253,00,0.00,N,2,1, 20250508,1206,1212,1215,1188,30754,36869432,00,0.00,N,2,6, 20250507,1200,1215,1215,1186,27575,33046783,00,0.00,N,5,-3, 20250502,1203,1208,1214,1188,33593,40383462,00,0.00,N,2,6, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 0076c641706d..4df9a19d3177 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 -20250508,545,545,545,545,0,0,00,0.00,Y,3,0, +20250509,545,545,545,545,0,0,00,0.00,Y,3,0, +20250508,545,545,545,545,0,0,00,0.00,Y,0,0, 20250507,545,545,545,545,0,0,00,0.00,Y,0,0, 20250502,545,545,545,545,0,0,00,0.00,Y,0,0, 20250430,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 5dd0c2b8c9c1..5acb6790315c 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 +20250509,171900,174600,175700,171600,294968,51082562650,00,0.00,N,5,-2700, 20250508,174600,172900,177500,171200,483497,84592080600,00,0.00,N,2,2500, 20250507,172100,173000,174300,170800,355768,61371233750,00,0.00,N,3,0, 20250502,172100,166600,173500,166300,395474,67598564000,00,0.00,N,2,5400, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index af147531e14b..88a45b86691b 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 +20250509,4095,4105,4140,4055,63664,259499475,00,0.00,N,5,-15, 20250508,4110,4050,4170,4050,144392,595235915,00,0.00,N,2,15, 20250507,4095,4060,4310,3955,98243,398569062,00,0.00,N,2,45, 20250502,4050,4060,4115,4040,74493,303204925,00,0.00,N,5,-10, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index fd859c775890..a127ff29c518 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 +20250509,4600,4490,4625,4335,665332,2997076134,00,0.00,N,2,155, 20250508,4445,4720,4720,4405,642160,2913842373,00,0.00,N,5,-275, 20250507,4720,4135,4855,4125,1811781,8326576385,00,0.00,N,2,575, 20250502,4145,4080,4285,4050,526472,2196619395,00,0.00,N,5,-200, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 8f9b034a2be5..79d229354ded 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 +20250509,7860,7960,8110,7840,136795,1088697660,00,0.00,N,2,40, 20250508,7820,7750,7850,7740,64492,502469340,00,0.00,N,2,70, 20250507,7750,7780,7780,7610,82702,636090450,00,0.00,N,5,-40, 20250502,7790,7900,7940,7770,85073,664883350,00,0.00,N,5,-110, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 62a22097b53e..7a05b71cbc5e 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 +20250509,8900,8490,9890,8400,16420403,150684680550,00,0.00,N,2,1290, 20250508,7610,6860,7610,6600,10384845,74056093805,00,0.00,N,1,1750, 20250507,5860,5350,5860,5320,8058839,45903791270,00,0.00,N,1,1350, 20250502,4510,5800,6550,4440,5854653,31720707787,00,0.00,N,5,-990, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index d3be8610d81a..c1e54b309079 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 +20250509,19140,19000,19900,18810,43052,826194030,00,0.00,N,2,180, 20250508,18960,18710,19150,18510,36264,687841010,00,0.00,N,2,310, 20250507,18650,18390,18660,18070,44220,818280980,00,0.00,N,2,450, 20250502,18200,18350,18350,18070,10518,191808410,00,0.00,N,2,70, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 38721837a7fb..d4734efb1ed1 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 +20250509,3990,3980,4040,3915,847081,3370372600,00,0.00,N,2,40, 20250508,3950,3885,4035,3860,1338956,5300308489,00,0.00,N,2,70, 20250507,3880,3745,4060,3730,2711675,10564238782,00,0.00,N,2,170, 20250502,3710,3555,3740,3555,547341,2019864324,00,0.00,N,2,125, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index ff99dbdc971b..64a717f2e65e 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 +20250509,52100,52200,52500,52000,79913,4165116000,00,0.00,N,3,0, 20250508,52100,52200,52600,51900,222908,11623608450,00,0.00,N,5,-200, 20250507,52300,52700,52800,52000,137445,7209090800,00,0.00,N,2,200, 20250502,52100,53000,53500,52000,164757,8670341250,00,0.00,N,2,100, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 1dc89f84c926..a21185382824 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 +20250509,3550,3460,3795,3360,1422415,5074633200,00,0.00,N,2,115, 20250508,3435,3470,3470,3345,248520,841910878,00,0.00,N,5,-35, 20250507,3470,3400,3470,3350,197360,674786585,00,0.00,N,2,75, 20250502,3395,3260,3485,3225,364329,1231767155,00,0.00,N,2,90, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 7c9dcc4a53f5..c298e59670a0 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 +20250509,2075,2120,2120,2045,422285,872126675,00,0.00,N,5,-45, 20250508,2120,2115,2170,2090,260982,553618639,00,0.00,N,2,10, 20250507,2110,2125,2160,2060,272756,573798102,00,0.00,N,5,-15, 20250502,2125,2510,2570,2110,1589882,3580771906,00,0.00,N,5,-190, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index ae92ecb6c704..9f409a7a58ab 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 +20250509,5790,5830,5830,5750,27085,156420980,00,0.00,N,5,-40, 20250508,5830,5800,5840,5800,19077,110896060,00,0.00,N,2,10, 20250507,5820,5800,5820,5770,12268,71137815,00,0.00,N,2,20, 20250502,5800,5760,5820,5750,20935,121288810,00,0.00,N,2,30, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 2de5818cf1e2..1652b27b487a 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 +20250509,138500,138600,138900,137200,61959,8552416300,00,0.00,N,2,100, 20250508,138400,138000,140100,137500,130795,18108169200,00,0.00,N,2,800, 20250507,137600,139600,140500,136900,90912,12528897200,00,0.00,N,5,-1000, 20250502,138600,138000,139500,138000,68390,9492686800,00,0.00,N,5,-1000, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index b3f1c5e72efc..4681a65843a9 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 +20250509,2315,2435,2675,2305,11469658,28353048074,00,0.00,N,5,-175, 20250508,2490,2670,2700,2415,13651816,35019590955,00,0.00,N,5,-160, 20250507,2650,2420,2850,2175,49373787,127463263718,00,0.00,N,2,325, 20250502,2325,1661,2420,1648,69518802,151554873100,00,0.00,N,2,359, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 7a35b1cccdce..e65a32f5dc32 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 +20250509,801,822,844,790,531311,426800090,00,0.00,N,5,-21, 20250508,822,780,824,770,776621,624188090,00,0.00,N,2,41, 20250507,781,713,822,700,1963424,1514347514,00,0.00,N,2,77, 20250502,704,739,746,667,1718993,1210063290,00,0.00,N,5,-71, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 3670b285230c..d2e9ff837236 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 +20250509,3300,3260,3320,3255,391711,1287354892,00,0.00,N,2,45, 20250508,3255,3235,3290,3200,336824,1096827841,00,0.00,N,2,20, 20250507,3235,3150,3240,3140,441368,1412663572,00,0.00,N,2,80, 20250502,3155,3135,3190,3100,595248,1872759146,00,0.00,N,2,10, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 2fbb43b169f5..2957bf0147e1 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 +20250509,61800,65400,66700,61100,128493,8102401250,00,0.00,N,5,-3600, 20250508,65400,65200,66500,64800,117639,7720578850,00,0.00,N,5,-600, 20250507,66000,61100,66000,60600,237601,15330068350,00,0.00,N,2,5900, 20250502,60100,60100,60600,59400,49053,2944534150,00,0.00,N,5,-200, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index cb73a82f5203..9693c481193a 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 +20250509,18160,18200,18350,18150,1053125,19220900415,00,0.00,N,2,50, 20250508,18110,18450,18460,18090,1987659,36137763670,00,0.00,N,5,-420, 20250507,18530,18300,18610,18210,1381648,25551363915,00,0.00,N,2,280, 20250502,18250,18180,18300,18060,1027760,18662534575,00,0.00,N,5,-10, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index b9554aaeaa15..7d7ba87419be 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 +20250509,43200,43300,43850,43050,60416,2622881650,00,0.00,N,2,250, 20250508,42950,42700,43550,42650,61891,2663212550,00,0.00,N,2,400, 20250507,42550,43050,43250,42000,62422,2646540825,00,0.00,N,2,100, 20250502,42450,42350,42700,41650,36691,1544395200,00,0.00,N,5,-350, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index ef89e16a1b06..0abf38539df5 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 +20250509,4710,4495,4750,4430,153930,711770666,00,0.00,N,2,215, 20250508,4495,4460,4585,4455,46063,207365535,00,0.00,N,5,-20, 20250507,4515,4500,4545,4390,96790,431240622,00,0.00,N,2,15, 20250502,4500,4495,4510,4380,74558,332044010,00,0.00,N,2,5, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index b4df2afed5e5..731631e2dc91 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 +20250509,2085,2085,2105,2050,25624,53039445,00,0.00,N,5,-5, 20250508,2090,2080,2110,2075,18773,39196374,00,0.00,N,3,0, 20250507,2090,2125,2125,2075,27938,58385480,00,0.00,N,5,-20, 20250502,2110,2155,2155,2105,38498,81571962,00,0.00,N,5,-45, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 5ec75cdc4d44..86b299cdc5e4 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 +20250509,474,465,474,450,294083,135361134,00,0.00,N,2,13, 20250508,461,449,480,447,429452,198314049,00,0.00,N,2,10, 20250507,451,474,474,444,705887,321813183,00,0.00,N,5,-23, 20250502,474,471,490,460,298500,141201444,00,0.00,N,5,-4, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index c507f84ca176..f69bdfd5b805 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 +20250509,3670,3650,3785,3630,193952,720116664,00,0.00,N,5,-5, 20250508,3675,3830,3845,3675,255182,952875960,00,0.00,N,5,-260, 20250507,3935,4075,4075,3845,218185,858334600,00,0.00,N,5,-160, 20250502,4095,4300,4445,4005,837534,3531769783,00,0.00,N,2,190, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 65edd15bf2c7..f2cb4558d1f1 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 +20250509,1647,1652,1697,1610,72310,118874519,00,0.00,N,5,-15, 20250508,1662,1691,1748,1632,248155,410074288,00,0.00,N,5,-26, 20250507,1688,1650,1692,1633,229426,380175883,00,0.00,N,2,35, 20250502,1653,1640,1694,1637,158242,264535729,00,0.00,N,2,16, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index f6dc194cb2b1..23a9ff179513 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 +20250509,832,847,848,829,213497,178360320,00,0.00,N,5,-11, 20250508,843,849,856,840,80343,67892170,00,0.00,N,5,-6, 20250507,849,850,851,839,63093,53372992,00,0.00,N,2,4, 20250502,845,844,855,825,117153,98604169,00,0.00,N,5,-1, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index ffdaf21f62fd..3d8015d7b7d1 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 +20250509,99900,99600,103400,97100,25128,2519335900,00,0.00,N,2,800, 20250508,99100,99600,101200,98300,16157,1611455150,00,0.00,N,5,-1700, 20250507,100800,94100,102700,91800,34308,3355650400,00,0.00,N,2,6700, 20250502,94100,90000,96700,87700,24254,2236155300,00,0.00,N,2,200, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index c2184759c891..50e4e2b85243 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 +20250509,2295,2420,2440,2290,1275524,2999203975,00,0.00,N,5,-70, 20250508,2365,2375,2375,2305,710548,1664410441,00,0.00,N,2,20, 20250507,2345,2245,2360,2240,1240117,2871422396,00,0.00,N,2,95, 20250502,2250,2265,2285,2185,856266,1917905742,00,0.00,N,5,-85, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 9af886e85a34..c3c69fce6ac2 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 +20250509,14550,15290,15290,14550,78310,1153903590,00,0.00,N,5,-650, 20250508,15200,15010,15320,15000,65815,996382760,00,0.00,N,2,390, 20250507,14810,14940,14940,14690,37384,552735125,00,0.00,N,2,50, 20250502,14760,14860,14950,14650,26996,400169760,00,0.00,N,5,-100, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index e11869e03b40..c3c763805494 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 +20250509,10090,10150,10150,10020,15441,155433995,00,0.00,N,5,-10, 20250508,10100,9990,10100,9990,17160,172444560,00,0.00,N,2,40, 20250507,10060,10110,10110,9980,12977,130235430,00,0.00,N,5,-30, 20250502,10090,10070,10140,9900,15487,155762575,00,0.00,N,2,90, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index d98ea713dd68..e23881479b2c 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 +20250509,2890,3045,3045,2845,1354384,3937815512,00,0.00,N,5,-195, 20250508,3085,3050,3120,3020,1276753,3926132532,00,0.00,N,3,0, 20250507,3085,3240,3265,3080,2479462,7819171031,00,0.00,N,5,-65, 20250502,3150,2730,3470,2725,22098513,70390679709,00,0.00,N,2,425, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index f969f27d19da..731cb14177d2 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 +20250509,2840,2885,2885,2815,93919,267735146,00,0.00,N,5,-45, 20250508,2885,2880,2955,2840,152660,436576972,00,0.00,N,2,10, 20250507,2875,2790,2925,2770,245339,698110876,00,0.00,N,5,-125, 20250502,3000,3200,3270,2975,565536,1741176749,00,0.00,N,5,-45, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index ce50b79a4a10..a6d6ae094892 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 +20250509,23000,23200,23350,22800,18064,415556800,00,0.00,N,5,-150, 20250508,23150,22950,23300,22700,35415,815492125,00,0.00,N,2,400, 20250507,22750,22600,22850,22250,39314,885121025,00,0.00,N,3,0, 20250502,22750,23000,23150,22500,27887,635351050,00,0.00,N,5,-50, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 6589ad90b47f..4c8bf30009a8 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 +20250509,113800,129500,132400,111900,764620,93099146950,00,0.00,N,5,-12700, 20250508,126500,123700,128800,122300,165467,20840957650,00,0.00,N,2,2900, 20250507,123600,118000,123900,117000,160660,19597871800,00,0.00,N,2,7400, 20250502,116200,117700,119200,116200,64830,7591423600,00,0.00,N,5,-2600, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index c708c9e93cdc..c4cf0954a448 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 +20250509,96400,102000,102000,96000,266110,25957767700,00,0.00,N,5,-4900, 20250508,101300,101400,104700,101300,188784,19309850500,00,0.00,N,2,1000, 20250507,100300,101700,102700,100000,128622,12946613850,00,0.00,N,5,-1300, 20250502,101600,101100,102500,100400,121809,12373165250,00,0.00,N,5,-500, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 7d83945ff5d5..89ff25eab557 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 +20250509,3405,3505,3505,3390,44860,153503191,00,0.00,N,5,-65, 20250508,3470,3500,3500,3390,53494,183253455,00,0.00,N,2,25, 20250507,3445,3460,3460,3350,23133,79180745,00,0.00,N,2,15, 20250502,3430,3535,3535,3425,39323,135694698,00,0.00,N,5,-55, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 9f7e7db41225..f41ec87b42b2 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 +20250509,1433,1435,1437,1404,1650929,2347282439,00,0.00,N,5,-2, 20250508,1435,1405,1435,1392,2536890,3598748177,00,0.00,N,2,30, 20250507,1405,1351,1435,1351,2469333,3445091209,00,0.00,N,2,56, 20250502,1349,1355,1387,1326,2196360,2964119046,00,0.00,N,5,-16, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index f459dbc4c79d..ba5e53b260d6 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 +20250509,1255,1260,1274,1250,87851,110433057,00,0.00,N,5,-8, 20250508,1263,1265,1280,1259,99276,125547599,00,0.00,N,5,-9, 20250507,1272,1270,1275,1262,54851,69592275,00,0.00,N,2,2, 20250502,1270,1288,1290,1266,158779,202144606,00,0.00,N,5,-20, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 7d19a2b18612..15baf02cccdc 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 +20250509,522,606,606,516,5966114,3217095158,00,0.00,N,5,-74, 20250508,596,487,633,480,22438510,13558829498,00,0.00,N,2,109, 20250507,487,496,496,487,436152,212846556,00,0.00,N,5,-11, 20250502,498,498,498,488,469691,230857614,00,0.00,N,5,-9, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index d02609739d5e..3a20bed8a823 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 +20250509,4540,4400,4555,4280,85559,383218584,00,0.00,N,2,175, 20250508,4365,4370,4370,4250,51320,221270927,00,0.00,N,5,-10, 20250507,4375,4480,4605,4300,50399,221605372,00,0.00,N,5,-105, 20250502,4480,4435,4630,4435,76159,345099745,00,0.00,N,2,45, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 4d1b5e50fbfe..cd6943a6d05e 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 +20250509,1473,1500,1500,1467,23667,35010777,00,0.00,N,5,-17, 20250508,1490,1508,1508,1468,23448,34840482,00,0.00,N,5,-1, 20250507,1491,1514,1514,1481,26577,39925324,00,0.00,N,5,-5, 20250502,1496,1510,1510,1420,35006,51804846,00,0.00,N,5,-1, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 118de5c55316..2ad57b4d420a 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 +20250509,3995,3625,3995,3625,62,225490,00,0.00,N,5,-205, 20250508,4200,4755,4755,4200,17,80205,00,0.00,N,2,55, 20250507,4145,4145,4145,4145,0,0,00,0.00,N,3,-395, 20250502,4540,4585,4585,4540,11,49985,00,0.00,N,2,540, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 73e8cd7f0327..e45fd35832d3 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 +20250509,847,840,848,835,55763,47099368,00,0.00,N,2,7, 20250508,840,825,840,821,60251,50091191,00,0.00,N,2,5, 20250507,835,835,844,831,42000,35111276,00,0.00,N,3,0, 20250502,835,825,836,825,45090,37453803,00,0.00,N,5,-2, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 3f0ba83528b4..54cc0b55d513 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 +20250509,56500,57900,57900,56500,5221,296682200,00,0.00,N,5,-1200, 20250508,57700,57000,58200,56500,5221,299276800,00,0.00,N,2,200, 20250507,57500,57600,57700,56600,7022,402106500,00,0.00,N,5,-100, 20250502,57600,58000,58200,57100,4435,256115200,00,0.00,N,5,-400, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index e21201177a7c..76396e0da0fa 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 +20250509,255500,260500,262000,254500,100524,25759557750,00,0.00,N,5,-3500, 20250508,259000,256000,260000,256000,126993,32852970750,00,0.00,N,2,1000, 20250507,258000,257000,258500,252000,158435,40633041500,00,0.00,N,2,1500, 20250502,256500,265000,266000,256000,138585,35779516750,00,0.00,N,5,-11000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index ed822e3d1c37..cb8d02d036dd 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 +20250509,534,535,560,527,131874,70708160,00,0.00,N,5,-1, 20250508,535,518,566,514,272898,146776524,00,0.00,N,2,22, 20250507,513,517,520,511,33102,17018643,00,0.00,N,5,-5, 20250502,518,521,526,510,41889,21683503,00,0.00,N,5,-4, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index c9d921daa8c2..69c26bc4b402 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 +20250509,878000,888000,898000,873000,368386,324800403932,00,0.00,N,5,-5000, 20250508,883000,887000,899000,861000,324345,286285916000,00,0.00,N,5,-7000, 20250507,890000,832000,890000,827000,468435,401580447000,00,0.00,N,2,72000, 20250502,818000,797000,822000,788000,268277,217376295500,00,0.00,N,2,21000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 0f7bf66a7c16..217eb63303cc 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 +20250509,60800,65300,66100,58000,541711,32955933200,00,0.00,N,5,-3900, 20250508,64700,66000,66500,64400,193835,12653268950,00,0.00,N,5,-300, 20250507,65000,62700,65700,61800,190435,12111589900,00,0.00,N,2,3100, 20250502,61900,61200,62100,60500,116731,7148008200,00,0.00,N,2,800, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index f3593f9b96f2..673258bcf662 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 -20250508,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250509,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250508,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250507,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250502,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250430,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 29df4458cbc4..092bbbd05e4b 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 +20250509,3225,3280,3310,3185,24007,77478020,00,0.00,N,5,-45, 20250508,3270,3240,3270,3235,32344,105260120,00,0.00,N,2,40, 20250507,3230,3255,3285,3210,31272,101167133,00,0.00,N,5,-20, 20250502,3250,3205,3315,3060,139167,454060498,00,0.00,N,2,80, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index e4fb74e6b2eb..6efd92c3761a 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 +20250509,7170,7140,7200,7100,5259,37598580,00,0.00,N,2,30, 20250508,7140,7190,7230,7100,4615,32967850,00,0.00,N,5,-50, 20250507,7190,7170,7190,7050,9676,68948010,00,0.00,N,2,10, 20250502,7180,7100,7190,7100,1356,9689300,00,0.00,N,2,10, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index a3973cd021ca..b1da05a54f45 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 +20250509,19100,19310,19590,18800,143016,2758335280,00,0.00,N,5,-170, 20250508,19270,19670,19800,19140,142989,2769355485,00,0.00,N,5,-330, 20250507,19600,19190,19610,19020,175680,3423026520,00,0.00,N,2,410, 20250502,19190,19490,19600,18970,117761,2256926925,00,0.00,N,5,-50, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index b311e63b66e3..25dc871196db 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 +20250509,2840,2890,2890,2835,131371,374873717,00,0.00,N,5,-45, 20250508,2885,2935,2935,2870,135607,392775065,00,0.00,N,5,-55, 20250507,2940,2895,2950,2850,171873,496936860,00,0.00,N,2,60, 20250502,2880,2860,2895,2845,120027,344707096,00,0.00,N,5,-20, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 1e9f25f3f5a0..24b396161c48 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 +20250509,3905,3955,3955,3900,25420,99716571,00,0.00,N,5,-30, 20250508,3935,3935,3955,3920,20082,78947712,00,0.00,N,2,5, 20250507,3930,3900,3940,3880,16408,64235903,00,0.00,N,2,5, 20250502,3925,3965,3970,3910,31168,123067960,00,0.00,N,5,-40, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 26e41dadbb94..90b4cc26237a 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 +20250509,64000,64300,64700,63850,21488,1377688850,00,0.00,N,5,-1500, 20250508,65500,63400,65500,63400,52945,3437483100,00,0.00,N,2,1500, 20250507,64000,65200,65400,63500,51988,3333935050,00,0.00,N,5,-500, 20250502,64500,63000,64600,63000,31932,2050358050,00,0.00,N,2,1000, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 20cb2d1265d2..5a91f70bfff9 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 +20250509,6530,6480,6530,6450,19674,127609860,00,0.00,N,2,40, 20250508,6490,6480,6490,6390,55492,356825850,00,0.00,N,2,10, 20250507,6480,6460,6490,6440,11838,76515110,00,0.00,N,2,20, 20250502,6460,6470,6480,6440,16075,103693505,00,0.00,N,5,-20, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index f50242702107..a132d91db9ba 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 +20250509,1294,1300,1304,1293,448066,581086800,00,0.00,N,5,-6, 20250508,1300,1296,1305,1295,231378,300513996,00,0.00,N,2,4, 20250507,1296,1301,1310,1291,370569,480985111,00,0.00,N,5,-6, 20250502,1302,1322,1342,1302,438629,575794813,00,0.00,N,5,-7, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index cb165312cfe1..f907f508d348 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 +20250509,1484,1480,1486,1470,81414,120459651,00,0.00,N,2,16, 20250508,1468,1475,1484,1464,75295,110847396,00,0.00,N,2,1, 20250507,1467,1469,1488,1455,147743,216747183,00,0.00,N,5,-21, 20250502,1488,1501,1508,1478,61654,91553989,00,0.00,N,5,-12, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 0f96d5b7e84d..bbc7ee742c49 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 +20250509,1205,1199,1214,1194,68672,82496414,00,0.00,N,2,6, 20250508,1199,1190,1215,1181,172126,205130855,00,0.00,N,2,9, 20250507,1190,1187,1195,1167,101751,120251432,00,0.00,N,2,9, 20250502,1181,1192,1198,1180,131937,156326026,00,0.00,N,5,-8, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index d09131112cad..ec941ad3f7eb 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 +20250509,27550,27300,27950,27200,96412,2663557750,00,0.00,N,2,400, 20250508,27150,28900,29150,26950,131411,3680137900,00,0.00,N,5,-1750, 20250507,28900,28750,29200,28650,40760,1179114250,00,0.00,N,2,150, 20250502,28750,28650,29200,28600,26787,773349000,00,0.00,N,5,-150, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 9e3e74763bd3..b02b157f2a47 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 +20250509,2310,2360,2360,2305,40992,95207535,00,0.00,N,5,-50, 20250508,2360,2380,2380,2340,26690,62766530,00,0.00,N,3,0, 20250507,2360,2330,2375,2330,42078,98652515,00,0.00,N,2,30, 20250502,2330,2360,2360,2315,26398,61287910,00,0.00,N,5,-5, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 7df6f924d7fa..16ff5b8d9e98 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 +20250509,2900,2950,2970,2890,100448,292901672,00,0.00,N,5,-40, 20250508,2940,2910,2945,2890,119750,349543767,00,0.00,N,2,30, 20250507,2910,2860,2910,2830,135392,388409960,00,0.00,N,2,55, 20250502,2855,2950,2950,2830,189566,544170950,00,0.00,N,5,-95, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index ef216a6cc32a..fb08c16daea3 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 +20250509,3175,3325,3325,3130,881930,2823433470,00,0.00,N,5,-145, 20250508,3320,3440,3480,3270,1349138,4543868166,00,0.00,N,5,-60, 20250507,3380,3065,3450,2900,3082208,10104163117,00,0.00,N,2,435, 20250502,2945,2615,3125,2615,2704674,7855742664,00,0.00,N,5,-405, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 0613c8567aeb..d9bac8149782 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 +20250509,1872,1920,1920,1852,22823,42905928,00,0.00,N,5,-28, 20250508,1900,1895,1944,1890,23680,45006368,00,0.00,N,2,5, 20250507,1895,1970,1971,1895,181880,347621173,00,0.00,N,5,-75, 20250502,1970,2050,2075,1942,182159,359131060,00,0.00,N,5,-80, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 22aaa013d33e..09bb995d72b3 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 +20250509,3980,3990,4010,3940,31750,126528970,00,0.00,N,5,-10, 20250508,3990,3945,3990,3940,23422,93043870,00,0.00,N,2,45, 20250507,3945,4015,4020,3920,16803,66531455,00,0.00,N,5,-25, 20250502,3970,4000,4035,3970,29352,117447220,00,0.00,N,2,10, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index ca95bfe90384..7687063f99ec 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 +20250509,25950,27200,27300,24800,1147440,29923579625,00,0.00,N,5,-850, 20250508,26800,27200,27450,25850,1501789,39851032075,00,0.00,N,5,-350, 20250507,27150,25200,29100,24250,4468617,121025164475,00,0.00,N,2,2100, 20250502,25050,23600,26800,22550,2439954,60977097650,00,0.00,N,5,-500, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 00beaec2abfb..8f1d3bf841b3 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 +20250509,1150,1153,1159,1137,119615,137030937,00,0.00,N,5,-3, 20250508,1153,1143,1153,1135,60130,68778235,00,0.00,N,2,10, 20250507,1143,1148,1160,1132,103964,118600250,00,0.00,N,5,-4, 20250502,1147,1166,1175,1140,156385,179469554,00,0.00,N,5,-19, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 1b11510f13e7..5ad0d046c99e 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 +20250509,1803,1804,1829,1767,217428,392129473,00,0.00,N,5,-1, 20250508,1804,1775,1836,1775,282056,508305160,00,0.00,N,2,5, 20250507,1799,1776,1852,1760,569879,1026071650,00,0.00,N,2,34, 20250502,1765,1704,1806,1660,442658,768545729,00,0.00,N,2,61, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 4cc4d8a11b41..de8a31970779 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 +20250509,3500,3535,3555,3460,128155,449905940,00,0.00,N,3,0, 20250508,3500,3530,3560,3465,126557,443434316,00,0.00,N,5,-30, 20250507,3530,3410,3565,3410,388298,1363682154,00,0.00,N,2,160, 20250502,3370,3355,3400,3320,51255,172122130,00,0.00,N,2,5, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index bb83deb694d6..e7094c3fc28b 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 +20250509,4075,4090,4100,4010,14835,60272803,00,0.00,N,2,5, 20250508,4070,4085,4085,4050,5400,21919480,00,0.00,N,3,0, 20250507,4070,4040,4075,4030,11853,48069150,00,0.00,N,2,45, 20250502,4025,4035,4085,4000,12652,51189166,00,0.00,N,5,-10, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 25b17be4851d..608a5a34f876 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 +20250509,18140,18620,19050,17930,237770,4344642620,00,0.00,N,5,-630, 20250508,18770,18250,22000,18250,1346130,26708712995,00,0.00,N,2,670, 20250507,18100,17800,18250,17500,75263,1349447695,00,0.00,N,2,390, 20250502,17710,17460,17820,16550,39972,704793645,00,0.00,N,2,240, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 7ba67a51e139..78d2fd9bc5fb 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 +20250509,7290,7250,7330,7020,841112,6025149340,00,0.00,N,5,-40, 20250508,7330,7410,7500,7270,653406,4800471415,00,0.00,N,5,-130, 20250507,7460,7610,7630,7200,1753444,12960000210,00,0.00,N,2,260, 20250502,7200,6850,7230,6800,1123381,7980956850,00,0.00,N,2,160, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 8b56f55d60e9..00d0bd05ab3a 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 +20250509,2420,2400,2445,2335,77994,184786333,00,0.00,N,2,20, 20250508,2400,2485,2490,2360,90090,215204037,00,0.00,N,5,-85, 20250507,2485,2460,2500,2385,80797,195945567,00,0.00,N,2,5, 20250502,2480,2525,2570,2405,119522,294021390,00,0.00,N,5,-135, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index acf90b9de6fd..1729e4df8058 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 +20250509,3435,3400,3445,3370,9980,33992070,00,0.00,N,2,35, 20250508,3400,3440,3500,3390,31463,107697300,00,0.00,N,5,-90, 20250507,3490,3535,3540,3450,28773,100812615,00,0.00,N,5,-40, 20250502,3530,3550,3595,3530,8084,28773767,00,0.00,N,5,-60, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index f2923a8d717d..769380ef9bc8 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 +20250509,1452,1440,1577,1370,63123165,93483648520,00,0.00,N,2,36, 20250508,1416,1424,1560,1365,52597596,76151694911,00,0.00,N,2,81, 20250507,1335,1280,1473,1278,51399504,71515898146,00,0.00,N,2,151, 20250502,1184,1411,1476,1184,15063134,19886319557,00,0.00,N,5,-177, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 9c7c744edf6c..4b9f90f7f08a 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 +20250509,1533,1539,1543,1515,85204,129948918,00,0.00,N,5,-6, 20250508,1539,1543,1553,1527,94314,145027429,00,0.00,N,2,2, 20250507,1537,1551,1569,1530,175391,270429961,00,0.00,N,5,-26, 20250502,1563,1590,1591,1563,122194,192220226,00,0.00,N,5,-25, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index f160b6f6acae..0f9ecd5ac78f 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 -20250508,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, +20250509,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, +20250508,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, 20250507,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, 20250502,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, 20250430,6040,6040,6040,6040,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 59d0931c7155..acc15caaa6a9 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 +20250509,4860,4755,4860,4705,227479,1090792252,00,0.00,N,2,135, 20250508,4725,4620,4790,4620,151154,716453797,00,0.00,N,2,35, 20250507,4690,4675,4705,4600,147821,689502605,00,0.00,N,2,10, 20250502,4680,4720,4760,4680,256232,1210149115,00,0.00,N,5,-70, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 3d37e74c2762..7eda0bf53c91 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 +20250509,4855,4950,4950,4770,142288,688417230,00,0.00,N,5,-75, 20250508,4930,4950,4975,4875,126951,625120697,00,0.00,N,5,-20, 20250507,4950,4750,5040,4710,246381,1200210830,00,0.00,N,2,205, 20250502,4745,4835,4865,4715,234900,1120763963,00,0.00,N,5,-175, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 868c4aed1f94..3da265e57e6b 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 +20250509,1618,1576,1624,1576,791777,1268731994,00,0.00,N,2,43, 20250508,1575,1580,1588,1560,1078257,1699443004,00,0.00,N,5,-5, 20250507,1580,1543,1620,1515,3216254,5025015024,00,0.00,N,5,-241, 20250502,1821,1894,1970,1815,3897383,7386942171,00,0.00,N,2,18, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 202730b4f014..662b8b82fdd8 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 +20250509,3360,3375,3375,3350,60390,202758500,00,0.00,N,3,0, 20250508,3360,3380,3385,3355,61566,207460922,00,0.00,N,5,-25, 20250507,3385,3440,3440,3300,248990,834496460,00,0.00,N,5,-125, 20250502,3510,3445,3525,3440,123236,429499979,00,0.00,N,2,65, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 70464f618e66..2fc959276b21 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 +20250509,4840,4850,4880,4805,3776,18230815,00,0.00,N,2,5, 20250508,4835,4880,4880,4820,7166,34817070,00,0.00,N,3,0, 20250507,4835,4825,4845,4815,1350,6519295,00,0.00,N,2,10, 20250502,4825,4820,4860,4820,4649,22510245,00,0.00,N,2,5, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 97245c822499..ca3cfd1c1425 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 +20250509,4725,4745,4750,4660,56791,266211110,00,0.00,N,5,-5, 20250508,4730,4610,4760,4610,122327,576466491,00,0.00,N,2,110, 20250507,4620,4595,4630,4555,36208,166556235,00,0.00,N,2,25, 20250502,4595,4650,4650,4555,61167,280399814,00,0.00,N,5,-15, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 9ad2a1960152..dec39214623b 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 +20250509,27350,28550,29950,27000,883637,24650811650,00,0.00,N,5,-1100, 20250508,28450,28800,28950,28250,274440,7863306700,00,0.00,N,5,-150, 20250507,28600,27500,28750,27500,238821,6774607600,00,0.00,N,2,850, 20250502,27750,27300,28100,27300,143799,3994190050,00,0.00,N,2,500, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 6618ebfef3cd..6867e8906e04 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 +20250509,112100,115100,115900,111500,31008,3530338700,00,0.00,N,5,-2300, 20250508,114400,112500,116700,112400,47180,5425368450,00,0.00,N,2,2000, 20250507,112400,116300,116400,112100,66502,7518022350,00,0.00,N,5,-2800, 20250502,115200,114200,116500,114100,34151,3951453050,00,0.00,N,5,-500, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index ac6709fad593..671ad7b2995d 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 +20250509,5390,5440,5580,5310,259355,1400664055,00,0.00,N,5,-50, 20250508,5440,5370,5840,5340,556768,3099700540,00,0.00,N,2,90, 20250507,5350,5320,5710,5290,385947,2104407090,00,0.00,N,2,160, 20250502,5190,5660,5700,5190,165810,902113515,00,0.00,N,5,-340, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index e75338733b99..7ab1c62eca87 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 +20250509,2420,2455,2455,2395,34752,84114604,00,0.00,N,5,-5, 20250508,2425,2470,2470,2420,25881,63170320,00,0.00,N,5,-20, 20250507,2445,2440,2480,2395,65082,159044387,00,0.00,N,3,0, 20250502,2445,2485,2495,2360,114110,278205712,00,0.00,N,5,-40, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 4d4520c2544b..4b7c95aa88b1 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 +20250509,31800,32850,33000,31750,23619,755100175,00,0.00,N,5,-1350, 20250508,33150,32450,33150,32300,14579,477952600,00,0.00,N,2,700, 20250507,32450,33350,33350,32000,17056,555436475,00,0.00,N,5,-600, 20250502,33050,32550,33050,32200,8717,284651725,00,0.00,N,2,350, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index ae5578fd4c80..a6c50dfcdb46 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 +20250509,88200,89800,90800,87900,26571,2368028050,00,0.00,N,5,-1600, 20250508,89800,87500,90800,87000,42581,3816314900,00,0.00,N,2,2800, 20250507,87000,87000,88600,86800,23572,2062452100,00,0.00,N,3,0, 20250502,87000,87600,87700,84900,30339,2613792600,00,0.00,N,5,-800, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index f4d7c01d067c..071689585e9b 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 +20250509,1127,1136,1165,1124,29639,33972003,00,0.00,N,5,-11, 20250508,1138,1140,1157,1137,11651,13289634,00,0.00,N,3,0, 20250507,1138,1139,1157,1136,27315,31300636,00,0.00,N,5,-1, 20250502,1139,1150,1151,1130,30028,34352176,00,0.00,N,5,-12, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 170f4b500bd7..11ed18b806ce 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 +20250509,5560,5470,5660,5460,375465,2088724475,00,0.00,N,2,90, 20250508,5470,5600,5600,5400,390327,2132730490,00,0.00,N,5,-90, 20250507,5560,5570,5580,5470,397152,2193458445,00,0.00,N,2,90, 20250502,5470,5450,5520,5410,315888,1727040135,00,0.00,N,5,-40, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index e614888b15b8..3761cf79cf03 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 +20250509,8980,7210,8980,7200,4788040,39057344280,00,0.00,N,1,2070, 20250508,6910,7120,8050,6760,3126305,22764353875,00,0.00,N,5,-360, 20250507,7270,6390,8170,5760,6025440,42943936360,00,0.00,N,2,980, 20250502,6290,7090,7490,6020,2285040,15481302260,00,0.00,N,5,-1590, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 9de4441e5d9b..868f94849eed 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 +20250509,981,1000,1000,972,108655,107226482,00,0.00,N,2,2, 20250508,979,971,993,955,255963,251598235,00,0.00,N,5,-1, 20250507,980,936,990,915,445298,427002525,00,0.00,N,2,48, 20250502,932,939,959,913,301982,282039489,00,0.00,N,5,-30, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index c76bf6eea9d3..775253e99db4 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 +20250509,1595,1595,1620,1541,720473,1133340654,00,0.00,N,5,-3, 20250508,1598,1685,1740,1577,1566850,2538851780,00,0.00,N,5,-70, 20250507,1668,1442,1695,1381,3378686,5371318222,00,0.00,N,2,278, 20250502,1390,1200,1500,1198,2515331,3466853028,00,0.00,N,5,-192, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 9f8d1a305023..079902a29c0c 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 +20250509,5030,5050,5060,5010,14555,73214265,00,0.00,N,5,-20, 20250508,5050,5010,5050,4995,23224,116646185,00,0.00,N,2,40, 20250507,5010,5040,5050,5010,17539,88143390,00,0.00,N,5,-70, 20250502,5080,5100,5120,5040,27599,139917675,00,0.00,N,5,-40, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 9e72b7f33dc7..e3569f942c20 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 +20250509,470,469,470,462,11886,5540113,00,0.00,N,2,3, 20250508,467,457,468,456,23742,10963968,00,0.00,N,2,12, 20250507,455,465,466,455,31136,14378933,00,0.00,N,5,-10, 20250502,465,470,470,464,66226,30796149,00,0.00,N,5,-5, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 88ee506ca121..1873eea97270 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 +20250509,50600,50500,51100,50000,8042,407319150,00,0.00,N,2,100, 20250508,50500,50700,50700,49950,5228,261973900,00,0.00,N,3,0, 20250507,50500,51200,51200,50100,5325,268366800,00,0.00,N,5,-700, 20250502,51200,51000,51200,50100,7509,381247600,00,0.00,N,2,500, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 1519041929b9..59c8169575c4 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 -20250508,515,515,515,515,0,0,00,0.00,Y,3,0, +20250509,515,515,515,515,0,0,00,0.00,Y,3,0, +20250508,515,515,515,515,0,0,00,0.00,Y,0,0, 20250507,515,515,515,515,0,0,00,0.00,Y,0,0, 20250502,515,515,515,515,0,0,00,0.00,Y,0,0, 20250430,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 2c494b048133..94fdb861f9fb 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 +20250509,4190,4165,4250,4165,35094,147135760,00,0.00,N,2,25, 20250508,4165,4120,4195,4120,43397,180377760,00,0.00,N,2,20, 20250507,4145,4195,4195,4110,19209,79523955,00,0.00,N,5,-30, 20250502,4175,4160,4210,4115,37697,156025793,00,0.00,N,5,-15, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 83860cf56a3b..708a0c4227c9 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 +20250509,5540,5600,5670,5520,377537,2111509795,00,0.00,N,2,30, 20250508,5510,5520,5550,5450,335501,1838944165,00,0.00,N,3,0, 20250507,5510,5540,5540,5330,561978,3051789330,00,0.00,N,3,0, 20250502,5510,5550,5590,5500,218724,1209014565,00,0.00,N,5,-60, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index b23917c4c701..39a36f2dd0d8 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 +20250509,26950,26500,27000,26500,2410304,64754508400,00,0.00,N,2,550, 20250508,26400,26500,26700,26300,1895094,50182309350,00,0.00,N,5,-200, 20250507,26600,25850,26650,25850,3433375,90794282150,00,0.00,N,2,1000, 20250502,25600,25750,26000,25500,1507618,38822269975,00,0.00,N,5,-50, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 68339b5f1055..f010f0c595e8 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 +20250509,3810,3805,3815,3780,37624,142902414,00,0.00,N,2,5, 20250508,3805,3750,3815,3750,32294,122607067,00,0.00,N,2,40, 20250507,3765,3800,3820,3745,79688,301047243,00,0.00,N,5,-35, 20250502,3800,3815,3820,3785,37038,140772065,00,0.00,N,5,-15, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index e7832daeb622..ce719e44a31d 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 +20250509,4935,4940,4950,4880,21128,103717940,00,0.00,N,3,0, 20250508,4935,4900,4945,4900,28443,139984450,00,0.00,N,2,35, 20250507,4900,4920,4920,4885,9997,48984785,00,0.00,N,5,-20, 20250502,4920,4925,4940,4880,22152,108900960,00,0.00,N,3,0, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 63dce1db9dd5..34693d87463b 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 +20250509,1933,1931,1933,1924,44367,85576151,00,0.00,N,2,2, 20250508,1931,1925,1934,1925,33956,65489892,00,0.00,N,2,6, 20250507,1925,1951,1959,1919,93519,180451470,00,0.00,N,5,-28, 20250502,1953,1964,1973,1950,34453,67663395,00,0.00,N,5,-11, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index e03849d07dbe..cd13b1b5189a 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 +20250509,2375,2375,2395,2330,20432,48226905,00,0.00,N,2,5, 20250508,2370,2370,2395,2355,19064,45315140,00,0.00,N,2,20, 20250507,2350,2360,2370,2345,16204,38096580,00,0.00,N,5,-10, 20250502,2360,2345,2370,2285,10178,23859165,00,0.00,N,5,-10, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index c02f481a6aa4..b9b5136ef3b9 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 +20250509,15840,15680,16010,15680,1258,19946220,00,0.00,N,3,0, 20250508,15840,15890,16020,15360,2275,35964240,00,0.00,N,3,0, 20250507,15840,15910,15910,15780,1718,27250060,00,0.00,N,2,10, 20250502,15830,15400,15900,15400,4910,77568665,00,0.00,N,2,130, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 2290ccc1cde6..09e943cc7de6 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 +20250509,53000,52700,53300,52400,173515,9172931900,00,0.00,N,2,500, 20250508,52500,52500,53200,52500,361104,19061456350,00,0.00,N,5,-300, 20250507,52800,53100,53900,52400,565677,29999906750,00,0.00,N,2,200, 20250502,52600,51700,52900,51000,375083,19661012500,00,0.00,N,2,400, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 651e3563e1bb..e8b39cda9511 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 +20250509,5830,5860,5890,5730,134768,786557940,00,0.00,N,2,40, 20250508,5790,5790,5880,5740,89200,514593330,00,0.00,N,5,-40, 20250507,5830,5860,5900,5750,88419,514083420,00,0.00,N,5,-20, 20250502,5850,5920,5990,5850,104207,613302870,00,0.00,N,5,-90, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 87f0399e799a..8750f1e8cbb2 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 +20250509,3745,3730,3760,3715,10903,40664495,00,0.00,N,2,10, 20250508,3735,3760,3790,3730,17930,67230294,00,0.00,N,5,-25, 20250507,3760,3700,3770,3695,13963,51882285,00,0.00,N,3,0, 20250502,3760,3785,3805,3735,11529,43444550,00,0.00,N,3,0, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 76fd962108ff..a994d6f44891 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 +20250509,11540,11680,11680,11520,13931,161059000,00,0.00,N,5,-140, 20250508,11680,11700,11770,11630,9003,105072425,00,0.00,N,5,-10, 20250507,11690,11780,11780,11610,8302,96950180,00,0.00,N,5,-90, 20250502,11780,11730,11800,11660,6167,72394020,00,0.00,N,2,50, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 912db8d3d3ef..690a4d06ce35 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 +20250509,7460,7240,7500,7190,22741,167400095,00,0.00,N,2,90, 20250508,7370,7750,7890,7300,46666,350013335,00,0.00,N,5,-380, 20250507,7750,8410,8410,7700,27161,216987330,00,0.00,N,5,-660, 20250502,8410,8490,8610,8000,54622,451553535,00,0.00,N,5,-130, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index d3efef9cf285..1dabd2db178e 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 +20250509,263,268,271,260,486013,128397117,00,0.00,N,5,-7, 20250508,270,265,270,265,148602,39913388,00,0.00,N,2,3, 20250507,267,268,269,262,419555,111417364,00,0.00,N,5,-2, 20250502,269,270,272,264,513638,136718384,00,0.00,N,5,-1, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 66da8a0b70ee..6eadd35015f8 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 +20250509,6300,6310,6370,6260,32329,203514555,00,0.00,N,5,-40, 20250508,6340,6280,6340,6240,103009,649625495,00,0.00,N,2,50, 20250507,6290,6360,6380,6200,103419,650162960,00,0.00,N,5,-80, 20250502,6370,6410,6440,6300,30515,193993400,00,0.00,N,2,20, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index dd96accaf04b..09831a3fce72 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 +20250509,4595,4675,4695,4535,16784,77297907,00,0.00,N,5,-80, 20250508,4675,4685,4690,4600,10119,47162865,00,0.00,N,5,-30, 20250507,4705,4705,4750,4655,11997,56491615,00,0.00,N,3,0, 20250502,4705,4860,4895,4600,13100,61887705,00,0.00,N,5,-155, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index d3b0726b6b6d..428c95c4d8b5 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 +20250509,7450,7440,7470,7370,10317,76364200,00,0.00,N,2,10, 20250508,7440,7460,7490,7320,15702,116499700,00,0.00,N,2,70, 20250507,7370,7560,7580,7310,35917,266684590,00,0.00,N,5,-170, 20250502,7540,7440,7650,7430,64655,489151315,00,0.00,N,2,140, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 3527ac2340ab..f136fb759a6b 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 +20250509,3100,3150,3150,3085,10132,31553616,00,0.00,N,5,-40, 20250508,3140,3100,3140,3100,18047,56441210,00,0.00,N,2,40, 20250507,3100,3090,3110,3070,29435,91045385,00,0.00,N,2,10, 20250502,3090,3090,3135,3070,17947,55574755,00,0.00,N,5,-10, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 9649d809f451..922cd2cc3983 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 -20250508,994,994,994,994,0,0,00,0.00,Y,3,0, +20250509,994,994,994,994,0,0,00,0.00,Y,3,0, +20250508,994,994,994,994,0,0,00,0.00,Y,0,0, 20250507,994,994,994,994,0,0,00,0.00,Y,0,0, 20250502,994,994,994,994,0,0,00,0.00,Y,0,0, 20250430,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 6eb326eb6d88..cda87d104066 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 +20250509,44550,44800,44850,43850,421,18653400,00,0.00,N,5,-250, 20250508,44800,45000,45500,44600,606,27166350,00,0.00,N,5,-200, 20250507,45000,44000,45000,44000,596,26609775,00,0.00,N,2,450, 20250502,44550,44400,44800,44200,518,23052550,00,0.00,N,5,-250, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 9d4cfbd7b850..b79c8589f812 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 +20250509,1715,1811,1891,1700,4358420,7740723012,00,0.00,N,5,-90, 20250508,1805,1700,1910,1658,18195360,32584833201,00,0.00,N,2,103, 20250507,1702,1688,1940,1607,34449432,61527487856,00,0.00,N,3,0, 20250502,1702,1507,1820,1423,49488632,83419706538,00,0.00,N,2,295, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index afb1f0851338..a13dec07bed2 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 +20250509,1876,1902,1911,1855,194225,365219131,00,0.00,N,5,-26, 20250508,1902,1965,1982,1890,316992,606381240,00,0.00,N,5,-54, 20250507,1956,1812,1972,1790,772931,1476109341,00,0.00,N,2,144, 20250502,1812,1710,1893,1640,882800,1581878725,00,0.00,N,5,-168, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 2d1d6e32ab91..ffa9366b5e92 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 +20250509,3100,3115,3195,3030,76038,234194980,00,0.00,N,5,-15, 20250508,3115,3115,3210,3055,124974,390414136,00,0.00,N,2,15, 20250507,3100,3150,3260,3020,144206,443594529,00,0.00,N,5,-50, 20250502,3150,3110,3190,3020,115988,362599127,00,0.00,N,5,-5, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 91931d8bfdb1..b740e20c8405 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 +20250509,1601,1481,1690,1481,3515176,5665584945,00,0.00,N,2,116, 20250508,1485,1427,1493,1427,428755,634134655,00,0.00,N,2,58, 20250507,1427,1423,1440,1418,172464,246827595,00,0.00,N,2,1, 20250502,1426,1437,1449,1424,122799,176141469,00,0.00,N,2,1, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 62ced79ddcf5..d464de43ac93 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 +20250509,1620,1612,1635,1607,41419,66962689,00,0.00,N,5,-9, 20250508,1629,1634,1634,1606,13448,21723426,00,0.00,N,2,16, 20250507,1613,1646,1646,1601,22287,35788903,00,0.00,N,5,-4, 20250502,1617,1627,1627,1595,49107,78834905,00,0.00,N,5,-4, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index a69aab99a1dc..38890dc8ab47 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 +20250509,1038,1058,1058,1038,29200,30506471,00,0.00,N,5,-20, 20250508,1058,1042,1058,1037,23214,24335618,00,0.00,N,2,16, 20250507,1042,1055,1068,1038,41436,43573909,00,0.00,N,5,-13, 20250502,1055,1026,1060,1015,42209,43875813,00,0.00,N,2,29, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 02cd273deeb1..bfa3853c5662 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 +20250509,6340,6470,6530,6260,59345,377014100,00,0.00,N,5,-30, 20250508,6370,6340,6420,6290,40658,257838715,00,0.00,N,5,-40, 20250507,6410,6330,6550,6280,119272,766256170,00,0.00,N,2,140, 20250502,6270,6210,6270,6110,39395,244903720,00,0.00,N,2,60, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 309705e35871..fe9be44bf010 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 +20250509,51600,51600,52200,51500,6074,314526500,00,0.00,N,2,100, 20250508,51500,51200,51600,51100,2706,139157800,00,0.00,N,2,300, 20250507,51200,50900,51400,50900,2714,138831300,00,0.00,N,2,300, 20250502,50900,51000,51600,50900,5945,304529200,00,0.00,N,3,0, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 19e44da0fca1..923849b42f5e 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 +20250509,4420,4420,4430,4410,1830,8085930,00,0.00,N,3,0, 20250508,4420,4440,4440,4400,4738,20888695,00,0.00,N,2,5, 20250507,4415,4455,4455,4390,7801,34460905,00,0.00,N,5,-35, 20250502,4450,4450,4470,4420,2046,9105700,00,0.00,N,3,0, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 1131a25ff075..eec5fb3e4c33 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 +20250509,7020,7180,7300,6890,737675,5204176225,00,0.00,N,5,-160, 20250508,7180,7130,7400,7010,1121044,8024078050,00,0.00,N,2,50, 20250507,7130,6500,7250,6480,1867207,13032344050,00,0.00,N,2,540, 20250502,6590,6700,6820,6230,761156,5016577910,00,0.00,N,5,-190, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 35c9b8e12fd6..bd5f99552870 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 +20250509,1829,1834,1843,1824,81040,148223355,00,0.00,N,5,-13, 20250508,1842,1854,1865,1836,48158,88824602,00,0.00,N,5,-12, 20250507,1854,1840,1854,1829,63988,118201247,00,0.00,N,3,0, 20250502,1854,1846,1858,1830,46309,85513605,00,0.00,N,2,8, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 139252ea6628..9b7af35912a6 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 +20250509,6600,6520,6630,6520,2988,19667640,00,0.00,N,2,80, 20250508,6520,6510,6540,6460,1580,10250910,00,0.00,N,2,30, 20250507,6490,6560,6560,6430,11252,72679570,00,0.00,N,5,-60, 20250502,6550,6540,6570,6520,1040,6809540,00,0.00,N,2,30, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index d901215c37ec..da2ffc32f49a 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 +20250509,52400,53000,53100,52300,956445,50227428050,00,0.00,N,5,-700, 20250508,53100,53100,53800,52900,1072531,57138279100,00,0.00,N,3,0, 20250507,53100,53700,54000,53100,1404200,74979795200,00,0.00,N,5,-600, 20250502,53700,53500,53700,52900,1177967,62863600500,00,0.00,N,5,-600, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 228f8569b215..f343037ca7fe 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 +20250509,76700,75800,78300,75100,166346,12777732000,00,0.00,N,2,1200, 20250508,75500,74300,76900,74300,181649,13792051600,00,0.00,N,2,500, 20250507,75000,76000,76200,74200,226176,16970555950,00,0.00,N,3,0, 20250502,75000,72800,75800,71000,204757,15120806800,00,0.00,N,2,1100, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 48a7c7e6d79d..475d570263f2 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 +20250509,15520,15250,15560,15000,127142,1963646345,00,0.00,N,2,390, 20250508,15130,14900,15250,14800,61762,932096325,00,0.00,N,2,310, 20250507,14820,14820,14900,14720,29437,435418375,00,0.00,N,3,0, 20250502,14820,14680,14890,14460,93352,1371522905,00,0.00,N,2,150, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 4b5981f246ab..580c3cbf6940 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 +20250509,24800,25800,25800,24750,72231,1810956650,00,0.00,N,5,-500, 20250508,25300,25000,25800,25000,54261,1372620775,00,0.00,N,2,550, 20250507,24750,24900,25150,24550,58427,1447689900,00,0.00,N,5,-150, 20250502,24900,25000,25450,24850,58718,1471789225,00,0.00,N,5,-550, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 0b0827467d21..57c85436c133 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 +20250509,9300,9300,9300,9220,13417,124445275,00,0.00,N,2,20, 20250508,9280,9180,9280,9140,25294,232214710,00,0.00,N,2,120, 20250507,9160,9080,9160,9080,7842,71650620,00,0.00,N,2,40, 20250502,9120,9110,9160,9050,7916,71998450,00,0.00,N,2,10, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 29013fa2ae05..f369c58efb5f 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 +20250509,1860,1867,1875,1853,17191,32041742,00,0.00,N,5,-6, 20250508,1866,1821,1880,1817,47109,86984825,00,0.00,N,2,47, 20250507,1819,1815,1900,1802,60271,110828760,00,0.00,N,2,4, 20250502,1815,1828,1834,1800,33188,60087321,00,0.00,N,5,-3, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 14c1e147fdf4..38201738b91a 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 +20250509,61900,61800,62000,61000,10450,642322300,00,0.00,N,2,100, 20250508,61800,61700,61800,61000,4683,287632150,00,0.00,N,2,600, 20250507,61200,61700,62000,61200,11102,683320100,00,0.00,N,5,-700, 20250502,61900,62200,62300,61400,5859,361169400,00,0.00,N,3,0, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 00993e3430a7..d13b35e37822 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 +20250509,21050,20800,21650,20500,692021,14619184075,00,0.00,N,2,400, 20250508,20650,20050,21100,19840,478494,9813834680,00,0.00,N,2,450, 20250507,20200,19690,20300,19410,408779,8124816010,00,0.00,N,2,510, 20250502,19690,19470,19750,19350,204366,3999615120,00,0.00,N,2,200, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index c18b50f6c7a3..d2b466db06c1 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 +20250509,1310,1310,1354,1271,2320735,3029789420,00,0.00,N,3,0, 20250508,1310,1232,1336,1215,5676555,7255621761,00,0.00,N,2,119, 20250507,1191,1195,1216,1158,2077080,2470202764,00,0.00,N,2,28, 20250502,1163,1145,1184,1080,1940734,2218451830,00,0.00,N,5,-34, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 924de404236e..a24abb860d0a 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 +20250509,17870,17690,17870,17690,1401,24950415,00,0.00,N,2,180, 20250508,17690,17680,17790,17500,844,14879400,00,0.00,N,2,10, 20250507,17680,17700,17790,17410,2946,51983440,00,0.00,N,3,0, 20250502,17680,17650,17680,17510,2537,44743370,00,0.00,N,2,30, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 2e76829368be..d661d97ecf0a 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 +20250509,14060,13930,14180,13920,92884,1305959075,00,0.00,N,2,120, 20250508,13940,13520,14060,13520,82122,1141238880,00,0.00,N,2,440, 20250507,13500,13420,13620,13340,39267,529383380,00,0.00,N,2,100, 20250502,13400,13720,13720,13350,50788,682648090,00,0.00,N,5,-210, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 26eb99247fe5..bcfa2dea76c8 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 +20250509,129000,128500,129500,127100,72175,9280522000,00,0.00,N,2,500, 20250508,128500,127200,130100,126800,129968,16745018350,00,0.00,N,2,500, 20250507,128000,129200,129500,127200,121371,15581707500,00,0.00,N,5,-800, 20250502,128800,127500,129200,127000,94377,12110010600,00,0.00,N,2,400, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 76336bb6ee3b..33e1acf47b48 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 +20250509,41000,40450,41600,40050,593072,24281762000,00,0.00,N,2,150, 20250508,40850,38000,40950,37850,1158821,46600186150,00,0.00,N,2,3050, 20250507,37800,37700,38400,36900,396578,14847335325,00,0.00,N,5,-550, 20250502,38350,38100,38800,37650,256297,9766934150,00,0.00,N,2,50, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 7090e3a9e5bc..a78ad436eb70 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 +20250509,20700,20550,20700,19990,16654,338019010,00,0.00,N,2,200, 20250508,20500,20600,20600,20250,6237,127385875,00,0.00,N,2,250, 20250507,20250,20550,20600,20200,6443,131010425,00,0.00,N,5,-400, 20250502,20650,21000,21050,20550,6299,130187850,00,0.00,N,5,-400, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index ea63c47e6509..dba92cee201b 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 +20250509,1624,1652,1653,1607,1998458,3241117284,00,0.00,N,5,-28, 20250508,1652,1748,1750,1640,2912171,4892113219,00,0.00,N,5,-96, 20250507,1748,1750,1816,1735,6062688,10754779214,00,0.00,N,5,-2, 20250502,1750,1683,1844,1680,30767558,55020733608,00,0.00,N,2,47, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index c6ebd5661d7f..278644d490ff 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 +20250509,1458,1468,1477,1435,411492,597227571,00,0.00,N,5,-15, 20250508,1473,1507,1524,1465,525647,780782095,00,0.00,N,5,-34, 20250507,1507,1460,1524,1440,672383,999718083,00,0.00,N,2,35, 20250502,1472,1479,1498,1405,740592,1074723556,00,0.00,N,5,-62, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 3ce0f5e4029d..878dc22b38aa 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 +20250509,899,900,900,890,12707,11386229,00,0.00,N,2,4, 20250508,895,891,895,882,12451,11100278,00,0.00,N,2,5, 20250507,890,880,895,868,115239,100469460,00,0.00,N,2,9, 20250502,881,892,904,875,25268,22337808,00,0.00,N,5,-11, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index ebbec80974e0..38f9100adb2b 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 +20250509,232500,233500,237000,230000,9125,2125160000,00,0.00,N,5,-1500, 20250508,234000,231500,236500,227000,12729,2948895250,00,0.00,N,2,2000, 20250507,232000,235500,235500,230000,4694,1086277500,00,0.00,N,5,-2500, 20250502,234500,240500,240500,234000,6285,1481793750,00,0.00,N,5,-5000, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index e28b9cfcd64f..2a9d9021f170 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 +20250509,3365,3390,3470,3350,12009,41131820,00,0.00,N,3,0, 20250508,3365,3390,3440,3365,10606,35926965,00,0.00,N,5,-25, 20250507,3390,3420,3435,3350,8890,30199730,00,0.00,N,5,-30, 20250502,3420,3400,3490,3280,11847,40451587,00,0.00,N,2,10, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 006b13d149db..522bcf2f2277 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 +20250509,831,841,850,821,50298,41800155,00,0.00,N,5,-10, 20250508,841,830,846,830,81700,68561652,00,0.00,N,2,11, 20250507,830,828,831,818,12591,10399493,00,0.00,N,2,3, 20250502,827,812,829,812,34197,28132674,00,0.00,N,2,15, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 7370314cd23f..08ef0164463d 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 +20250509,3335,3395,3400,3330,446772,1496745621,00,0.00,N,5,-60, 20250508,3395,3480,3545,3395,1180952,4060675222,00,0.00,N,5,-125, 20250507,3520,3550,3625,3490,335792,1185941707,00,0.00,N,2,5, 20250502,3515,3510,3545,3495,432535,1519525096,00,0.00,N,5,-45, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index d879e34166d8..08e700ea346c 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 +20250509,2140,2115,2145,2115,7941,16889970,00,0.00,N,3,0, 20250508,2140,2180,2180,2125,4475,9557330,00,0.00,N,5,-10, 20250507,2150,2180,2180,2120,10897,23317850,00,0.00,N,2,20, 20250502,2130,2135,2145,2090,6918,14599940,00,0.00,N,5,-5, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 2f213ae1bfd1..6cec3b8eb251 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 +20250509,7470,7530,7540,7370,41266,306499995,00,0.00,N,5,-40, 20250508,7510,7440,7570,7430,29333,219976780,00,0.00,N,2,70, 20250507,7440,7520,7570,7420,43833,328351620,00,0.00,N,5,-80, 20250502,7520,7630,7640,7510,35751,270634200,00,0.00,N,5,-30, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 274fb5947e3e..8b436ec1cf56 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 +20250509,2910,2900,2925,2895,65746,190924495,00,0.00,N,2,5, 20250508,2905,2890,2910,2865,66904,193078250,00,0.00,N,2,15, 20250507,2890,2930,2935,2860,153870,445485376,00,0.00,N,5,-40, 20250502,2930,2955,2960,2920,102083,299736324,00,0.00,N,5,-30, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index c11cd7e612c5..bc5e991f3af4 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 +20250509,5770,5890,5900,5700,240459,1389428415,00,0.00,N,5,-70, 20250508,5840,5870,5930,5780,281798,1642672325,00,0.00,N,5,-30, 20250507,5870,6010,6060,5750,305265,1785348015,00,0.00,N,5,-140, 20250502,6010,5890,6060,5800,343558,2050031330,00,0.00,N,2,170, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 001c0cd60db6..656ee728502c 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 +20250509,13380,13350,13400,13310,8651,115494610,00,0.00,N,2,30, 20250508,13350,13430,13430,13310,6264,83644780,00,0.00,N,3,0, 20250507,13350,13320,13390,13260,8065,107234860,00,0.00,N,2,30, 20250502,13320,13340,13340,13290,3471,46224165,00,0.00,N,3,0, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index cdf323e07514..13a9c842a96f 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 +20250509,727,741,742,714,855923,618483327,00,0.00,N,5,-21, 20250508,748,737,783,710,1940850,1459456616,00,0.00,N,2,19, 20250507,729,770,773,700,2160261,1579999707,00,0.00,N,5,-48, 20250502,777,673,785,650,4667929,3415025824,00,0.00,N,2,94, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 06dd4cb5db13..8e239e424d4a 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 +20250509,3855,3900,3935,3810,23106,88535940,00,0.00,N,2,10, 20250508,3845,3935,3935,3840,23586,91376600,00,0.00,N,5,-90, 20250507,3935,3860,3935,3835,20261,78581350,00,0.00,N,2,75, 20250502,3860,3765,3930,3765,37453,144727400,00,0.00,N,3,0, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index c82993aa595b..a785beb89c9a 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 +20250509,729,735,735,719,269331,195113731,00,0.00,N,5,-2, 20250508,731,730,733,720,206618,149978348,00,0.00,N,2,2, 20250507,729,712,735,712,362632,263113289,00,0.00,N,2,11, 20250502,718,720,730,705,728609,523054642,00,0.00,N,5,-2, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 76c080def5e9..20c32d8217f8 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 +20250509,289,299,302,287,261177,76419055,00,0.00,N,5,-7, 20250508,296,305,306,294,362600,108268620,00,0.00,N,5,-9, 20250507,305,300,305,296,235393,70716912,00,0.00,N,2,5, 20250502,300,309,309,300,316667,96056208,00,0.00,N,5,-9, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 13c58cb1e572..6d7c86922c78 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 -20250508,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250509,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250508,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250507,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250502,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250430,2765,2765,2765,2765,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 9c3d8ea952aa..84a1fa27ca79 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 -20250508,1174,1174,1174,1174,0,0,00,0.00,Y,3,0, +20250509,1174,1174,1174,1174,0,0,00,0.00,Y,3,0, +20250508,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, 20250507,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, 20250502,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, 20250430,1174,1144,1179,1127,209756,241237107,00,0.00,N,2,30, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 220e7700ea75..c614e695667f 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 +20250509,2305,2315,2330,2285,32015,73452179,00,0.00,N,5,-35, 20250508,2340,2255,2360,2250,91064,210067350,00,0.00,N,2,90, 20250507,2250,2260,2335,2220,30835,70355400,00,0.00,N,5,-15, 20250502,2265,2300,2300,2265,17944,40804205,00,0.00,N,5,-35, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 935f2cc70f15..b83e70f8e1f7 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 +20250509,3625,3655,3655,3570,18681,67360066,00,0.00,N,5,-30, 20250508,3655,3670,3675,3645,18998,69543855,00,0.00,N,3,0, 20250507,3655,3705,3710,3520,31544,114737691,00,0.00,N,5,-50, 20250502,3705,3655,3795,3645,13986,51459864,00,0.00,N,2,50, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index e8b47691a0be..42484aa33c4d 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 +20250509,5800,5850,5910,5700,23756,136939440,00,0.00,N,5,-80, 20250508,5880,5890,5910,5710,21025,122475385,00,0.00,N,2,170, 20250507,5710,5500,5790,5150,60422,332499390,00,0.00,N,5,-130, 20250502,5840,6100,6450,5730,152254,908598015,00,0.00,N,5,-90, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index c771dd49031e..2deab517b7af 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 +20250509,15200,15330,15850,15190,106746,1648400425,00,0.00,N,2,10, 20250508,15190,15110,15280,15040,27134,410990880,00,0.00,N,5,-50, 20250507,15240,15240,15440,15100,28969,441290535,00,0.00,N,2,20, 20250502,15220,15470,15470,15150,38365,584939665,00,0.00,N,5,-250, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 47b07ca98c78..7076e132eb09 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 +20250509,3475,3685,3685,3475,363270,1299464417,00,0.00,N,5,-105, 20250508,3580,3480,3585,3465,241472,856938187,00,0.00,N,2,100, 20250507,3480,3320,3500,3320,177034,606753706,00,0.00,N,2,125, 20250502,3355,3410,3445,3275,222268,748100910,00,0.00,N,5,-115, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 14ac8272c735..75fb4dd3ffe5 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 +20250509,22000,22800,22800,22000,71322,1581745725,00,0.00,N,5,-650, 20250508,22650,22300,22800,22300,36625,827558825,00,0.00,N,2,450, 20250507,22200,22800,22950,22050,98676,2209897650,00,0.00,N,5,-450, 20250502,22650,22650,23000,22300,45457,1023391825,00,0.00,N,3,0, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 765780b00060..32cda7a1afdb 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 +20250509,1124,1132,1158,1111,1034313,1160486199,00,0.00,N,5,-14, 20250508,1138,1151,1160,1120,1039062,1179984964,00,0.00,N,5,-12, 20250507,1150,1175,1192,1112,1539033,1760237061,00,0.00,N,5,-25, 20250502,1175,1215,1215,1175,1155121,1369146824,00,0.00,N,5,-42, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index ae1c81ca9716..400628c731a4 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 +20250509,6350,6390,6480,6300,7101,45104830,00,0.00,N,5,-40, 20250508,6390,6410,6510,6390,3747,24067280,00,0.00,N,3,0, 20250507,6390,6370,6450,6370,2416,15501710,00,0.00,N,2,30, 20250502,6360,6410,6640,6360,11592,74668720,00,0.00,N,5,-20, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 4960ece248db..392c64de9532 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 +20250509,9590,9920,9920,9590,51193,495217890,00,0.00,N,5,-190, 20250508,9780,9930,9940,9760,39269,385699860,00,0.00,N,5,-150, 20250507,9930,9690,9960,9690,203008,2001538255,00,0.00,N,2,480, 20250502,9450,9470,9540,9410,32223,304451040,00,0.00,N,5,-20, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index bc547f87cd5f..99237acb3baf 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 +20250509,5710,6410,7440,5500,19391355,125525079165,00,0.00,N,5,-820, 20250508,6530,6640,7680,6450,10112692,71145616555,00,0.00,N,5,-1410, 20250507,7940,7570,9000,7560,9386232,76615232030,00,0.00,N,5,-850, 20250502,8790,9400,9890,8470,20078658,185071474350,00,0.00,N,2,960, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index fe448fd6c0a6..05fcaa4d1e7c 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 +20250509,735,745,745,735,22653,16720101,00,0.00,N,5,-7, 20250508,742,743,749,739,11521,8588697,00,0.00,N,2,2, 20250507,740,736,745,736,27634,20456670,00,0.00,N,2,4, 20250502,736,738,746,727,52754,38948248,00,0.00,N,2,1, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 728638ac3d0f..378a6b1f8cba 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 +20250509,1961,2645,2645,1931,12621669,28007084725,00,0.00,N,5,-74, 20250508,2035,1957,2035,1856,835654,1675640018,00,0.00,N,1,466, 20250507,1569,1496,1715,1322,3799930,5880469487,00,0.00,N,2,87, 20250502,1482,1630,1667,1460,2447434,3861632080,00,0.00,N,5,-368, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index accc4a8427d6..2223155e2d01 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 +20250509,1215,1230,1234,1215,100924,123235377,00,0.00,N,5,-14, 20250508,1229,1250,1250,1229,145228,179187755,00,0.00,N,5,-15, 20250507,1244,1259,1259,1241,113189,141311628,00,0.00,N,5,-11, 20250502,1255,1267,1278,1237,326158,410401447,00,0.00,N,5,-12, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 209de67987de..78d7d5e89989 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 +20250509,2335,2330,2345,2285,299704,693866429,00,0.00,N,2,20, 20250508,2315,2290,2325,2235,166480,380454716,00,0.00,N,2,25, 20250507,2290,2260,2305,2240,116937,265496965,00,0.00,N,2,15, 20250502,2275,2240,2295,2230,114378,259497145,00,0.00,N,2,25, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 116950431385..0157b317ebc5 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 +20250509,89300,84700,89900,84400,159994,14095633003,00,0.00,N,2,4400, 20250508,84900,84000,85700,83100,178808,15168894400,00,0.00,N,5,-200, 20250507,85100,86200,87100,83500,227430,19364633900,00,0.00,N,5,-1000, 20250502,86100,90300,90300,84400,195260,17060934900,00,0.00,N,5,-1600, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 20e9e0de0237..ad98055ffd4c 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 +20250509,4370,4355,4410,4270,4571,19733765,00,0.00,N,2,75, 20250508,4295,4275,4330,4270,5826,25022215,00,0.00,N,2,25, 20250507,4270,4310,4440,4170,25784,109547320,00,0.00,N,5,-45, 20250502,4315,4300,4440,4270,5858,25335255,00,0.00,N,5,-45, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 24aed87bc6d5..fc2b3f2f3a2d 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 +20250509,2235,2235,2270,2235,16004,35858005,00,0.00,N,3,0, 20250508,2235,2250,2265,2225,10626,23822616,00,0.00,N,5,-10, 20250507,2245,2240,2265,2225,18089,40516400,00,0.00,N,2,10, 20250502,2235,2235,2275,2225,21640,48397695,00,0.00,N,3,0, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index b5635ccd0a9c..cc319b1488a4 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 +20250509,8520,8320,8700,8300,17482,147687030,00,0.00,N,2,170, 20250508,8350,8430,8530,8290,12070,100764380,00,0.00,N,5,-90, 20250507,8440,8360,8700,8360,15957,134977090,00,0.00,N,5,-10, 20250502,8450,8370,8760,8350,15194,128632030,00,0.00,N,2,10, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index e84b66c173b5..0323ad1374a4 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 +20250509,289,295,310,278,1633517,469376966,00,0.00,N,3,0, 20250508,289,287,289,276,1734799,490144576,00,0.00,N,5,-6, 20250507,295,300,314,291,2682996,801978490,00,0.00,N,5,-22, 20250502,317,345,373,310,6832698,2272907665,00,0.00,N,2,4, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 7ebe1cc47335..267ac21f90de 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 +20250509,23850,25700,25750,23800,890014,21557126725,00,0.00,N,5,-1600, 20250508,25450,24500,25650,24450,788879,19893159625,00,0.00,N,2,1000, 20250507,24450,24500,24750,24250,299891,7325961000,00,0.00,N,2,150, 20250502,24300,24400,24750,24200,311530,7601804850,00,0.00,N,5,-250, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index ea9287937624..07f7d3d8d756 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 +20250509,905,909,909,900,31443,28387696,00,0.00,N,5,-3, 20250508,908,915,915,901,34287,31068217,00,0.00,N,5,-3, 20250507,911,923,923,908,42946,39206451,00,0.00,N,5,-6, 20250502,917,921,923,912,26234,24129416,00,0.00,N,5,-9, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index fef4066b7bce..b057c9388228 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 +20250509,2375,2390,2405,2370,9384,22344989,00,0.00,N,5,-5, 20250508,2380,2385,2385,2375,3171,7546622,00,0.00,N,5,-5, 20250507,2385,2385,2395,2380,7104,16942739,00,0.00,N,3,0, 20250502,2385,2390,2390,2350,29530,70431050,00,0.00,N,2,5, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index a0b0f8863612..54ea9f287307 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 +20250509,5020,5050,5130,5020,5393,27293810,00,0.00,N,5,-30, 20250508,5050,5010,5090,5000,5398,27142470,00,0.00,N,2,40, 20250507,5010,5030,5040,5000,3828,19246670,00,0.00,N,5,-30, 20250502,5040,5010,5080,5010,2457,12360500,00,0.00,N,2,30, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 67398294fc99..4ca7366c1c83 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 +20250509,20600,21400,22100,20400,419866,8809180000,00,0.00,N,5,-700, 20250508,21300,21850,21850,21100,166597,3557723400,00,0.00,N,5,-250, 20250507,21550,21000,21750,21000,125456,2683620550,00,0.00,N,2,550, 20250502,21000,21200,21400,21000,90711,1916938300,00,0.00,N,5,-50, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index da1654d20596..100b99cf7ae7 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 +20250509,5910,5970,6040,5890,55886,331701340,00,0.00,N,5,-130, 20250508,6040,6090,6130,5940,72170,434051885,00,0.00,N,3,0, 20250507,6040,5860,6090,5750,129128,766513955,00,0.00,N,2,320, 20250502,5720,5870,5880,5460,196127,1117670460,00,0.00,N,5,-400, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 2c84198f8ec8..e6feaebb886e 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 +20250509,3470,3470,3485,3430,182999,630576096,00,0.00,N,3,0, 20250508,3470,3480,3495,3435,151193,523125885,00,0.00,N,5,-5, 20250507,3475,3425,3475,3425,117297,405617919,00,0.00,N,2,15, 20250502,3460,3495,3495,3440,194565,672161535,00,0.00,N,5,-20, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 790bb80fb2b3..c8ffb80e597e 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 +20250509,1748,1750,1781,1640,350966,600963727,00,0.00,N,2,48, 20250508,1700,1747,1747,1675,243510,412772151,00,0.00,N,5,-48, 20250507,1748,1773,1773,1692,502885,861782029,00,0.00,N,5,-25, 20250502,1773,1800,1800,1748,343383,608544187,00,0.00,N,5,-27, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 258438b38ffd..8edadd420d01 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 +20250509,34650,34800,34800,33900,3662,124925050,00,0.00,N,2,700, 20250508,33950,33050,34350,32850,2794,94186150,00,0.00,N,2,900, 20250507,33050,33350,33700,32900,1276,42453650,00,0.00,N,5,-600, 20250502,33650,33700,34350,33250,2343,79530800,00,0.00,N,5,-50, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 6bc592832a9f..5c5fc2959d13 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 -20250508,109,109,109,109,0,0,00,0.00,Y,3,0, +20250509,109,109,109,109,0,0,00,0.00,Y,3,0, +20250508,109,109,109,109,0,0,00,0.00,Y,0,0, 20250507,109,109,109,109,0,0,00,0.00,Y,0,0, 20250502,109,109,109,109,0,0,00,0.00,Y,0,0, 20250430,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index fa2f8aac0ae6..54cd162845c3 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 +20250509,72100,67500,72500,67500,288609,20375556300,00,0.00,N,2,5600, 20250508,66500,66500,66800,65400,78441,5185509550,00,0.00,N,5,-200, 20250507,66700,67700,68300,66300,53975,3609268100,00,0.00,N,5,-100, 20250502,66800,67400,68000,66100,53708,3577983150,00,0.00,N,5,-1000, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index fba40e5a3689..2f949989cf81 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 +20250509,22650,22700,22800,22450,138680,3086193550,00,0.00,N,5,-50, 20250508,22700,21900,22800,21900,219690,4951250375,00,0.00,N,2,950, 20250507,21750,21450,21750,21300,137802,2928659025,00,0.00,N,2,350, 20250502,21400,21500,21600,21150,43636,931780325,00,0.00,N,5,-300, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 65e81cb4c21b..b791ee93212c 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 +20250509,8250,8180,8270,8150,48515,397606510,00,0.00,N,2,160, 20250508,8090,8090,8150,8070,10061,81518580,00,0.00,N,2,10, 20250507,8080,8180,8180,8080,15744,127552180,00,0.00,N,5,-90, 20250502,8170,8150,8230,8130,17512,143201900,00,0.00,N,3,0, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 6352bd9e84bd..d0d8584c1db3 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 +20250509,600,595,601,595,68749,41146536,00,0.00,N,2,6, 20250508,594,590,599,590,144798,86110434,00,0.00,N,5,-6, 20250507,600,590,600,587,314054,187021996,00,0.00,N,2,10, 20250502,590,582,590,580,285184,166654449,00,0.00,N,2,10, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index d62344400057..907eadd16370 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 +20250509,3075,3100,3100,3025,10166,31047190,00,0.00,N,2,5, 20250508,3070,3065,3090,3035,6986,21349311,00,0.00,N,2,10, 20250507,3060,3105,3110,2890,37416,112984930,00,0.00,N,5,-15, 20250502,3075,3110,3115,3075,7530,23213795,00,0.00,N,5,-35, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index f0e8b6602822..1f1908a063a8 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 +20250509,1005,1004,1011,999,10676,10684640,00,0.00,N,2,5, 20250508,1000,1012,1015,1000,9336,9404910,00,0.00,N,5,-6, 20250507,1006,1057,1059,1006,13333,13502331,00,0.00,N,3,0, 20250502,1006,1010,1042,990,52003,52416230,00,0.00,N,5,-4, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 29c479486f47..e6092370e624 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 +20250509,5880,5810,5890,5800,14472,84717960,00,0.00,N,2,40, 20250508,5840,5770,5900,5760,17377,101637970,00,0.00,N,2,70, 20250507,5770,5840,5880,5640,16194,93700660,00,0.00,N,5,-110, 20250502,5880,5980,5980,5820,10355,60777300,00,0.00,N,3,0, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index e5d07e629234..a5743f4fc718 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 +20250509,5880,5810,5910,5670,17069,98715880,00,0.00,N,2,100, 20250508,5780,5760,5790,5700,6527,37417910,00,0.00,N,2,20, 20250507,5760,5790,5790,5720,7771,44642400,00,0.00,N,2,20, 20250502,5740,5570,5740,5520,14759,83711530,00,0.00,N,2,150, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 7334944601fd..31bfaf5afaf3 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 +20250509,8980,9020,9040,8970,3168,28481275,00,0.00,N,5,-20, 20250508,9000,8910,9030,8880,4177,37350580,00,0.00,N,2,50, 20250507,8950,8980,8980,8800,6917,61328895,00,0.00,N,5,-30, 20250502,8980,8900,9030,8850,7522,67278390,00,0.00,N,2,70, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 547d5f62562f..48b49416d2b8 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 +20250509,27350,27300,27750,27100,17547,481785925,00,0.00,N,2,250, 20250508,27100,27050,27300,26950,13246,359396450,00,0.00,N,2,50, 20250507,27050,27200,27450,26850,13279,360963675,00,0.00,N,2,150, 20250502,26900,26400,27100,26150,17307,463978825,00,0.00,N,2,500, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 048f9e4ca1be..2c0f36e984a5 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 +20250509,1285,1331,1340,1284,132615,173454099,00,0.00,N,5,-46, 20250508,1331,1324,1386,1324,105510,141094026,00,0.00,N,2,8, 20250507,1323,1326,1359,1305,153673,205317739,00,0.00,N,5,-3, 20250502,1326,1271,1338,1271,146423,191085877,00,0.00,N,2,55, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 6eff51dfeb35..4d4ab02145b1 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 +20250509,11830,11700,12380,11650,140392,1653733350,00,0.00,N,2,200, 20250508,11630,11610,11720,11560,119301,1388454665,00,0.00,N,5,-70, 20250507,11700,12480,12510,11600,337315,3994365065,00,0.00,N,5,-420, 20250502,12120,12000,12150,11670,187800,2233454565,00,0.00,N,2,270, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 1624d77ed7c3..93f1473796fe 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 +20250509,1925,2025,2025,1925,2805,5446245,00,0.00,N,5,-20, 20250508,1945,1954,1954,1900,4629,8919084,00,0.00,N,2,45, 20250507,1900,1818,2000,1818,66387,128151077,00,0.00,N,2,87, 20250502,1813,1980,1980,1811,50481,94850872,00,0.00,N,5,-167, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 209a37be2ae1..b11fcb2c8efe 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 +20250509,12680,12720,12820,12590,17375,220376300,00,0.00,N,5,-60, 20250508,12740,12810,12810,12590,6772,85711200,00,0.00,N,2,20, 20250507,12720,12550,12770,12540,9485,120151850,00,0.00,N,2,170, 20250502,12550,12560,12570,12540,672,8438740,00,0.00,N,3,0, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 1ce7077349a9..78b4e208c488 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 +20250509,15150,15120,15150,15020,740011,11162370310,00,0.00,N,2,20, 20250508,15130,15200,15270,15130,838533,12713001855,00,0.00,N,5,-130, 20250507,15260,15430,15480,15240,942670,14422165160,00,0.00,N,2,40, 20250502,15220,15190,15270,15020,803988,12204558410,00,0.00,N,5,-120, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 96ecfdd7ec57..dd35799fe9aa 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 +20250509,3530,3420,3530,3410,23771,81738030,00,0.00,N,2,85, 20250508,3445,3475,3505,3440,12234,42335725,00,0.00,N,5,-30, 20250507,3475,3490,3500,3415,25915,89570380,00,0.00,N,5,-10, 20250502,3485,3465,3485,3400,28075,96452615,00,0.00,N,2,20, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 5d8573e1b019..33cb9ce0a156 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 +20250509,10080,10500,10910,9940,1224980,12765121060,00,0.00,N,5,-220, 20250508,10300,9500,10300,9450,636247,6354620240,00,0.00,N,2,810, 20250507,9490,9350,9490,9220,107579,1007704870,00,0.00,N,2,110, 20250502,9380,9500,9510,9380,81898,773758075,00,0.00,N,5,-130, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index b7144eca273a..f50302e24d49 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 +20250509,2375,2395,2405,2360,850604,2023810490,00,0.00,N,5,-30, 20250508,2405,2415,2425,2320,1233078,2948175829,00,0.00,N,5,-15, 20250507,2420,2330,2480,2315,4762957,11495186748,00,0.00,N,2,155, 20250502,2265,2250,2285,2230,479810,1084333186,00,0.00,N,2,20, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index aadc90c3f9e7..4a2af5aa21f5 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 +20250509,2345,2325,2400,2325,88297,207951075,00,0.00,N,5,-15, 20250508,2360,2390,2390,2225,53898,125150275,00,0.00,N,2,5, 20250507,2355,2350,2400,2310,14087,32942550,00,0.00,N,2,5, 20250502,2350,2340,2365,2315,30794,72286815,00,0.00,N,3,0, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index b5d52ccbd793..67bc948dc53a 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 -20250508,899,899,899,899,0,0,00,0.00,Y,3,0, +20250509,899,899,899,899,0,0,00,0.00,Y,3,0, +20250508,899,899,899,899,0,0,00,0.00,Y,0,0, 20250507,899,899,899,899,0,0,00,0.00,Y,0,0, 20250502,899,899,899,899,0,0,00,0.00,Y,0,0, 20250430,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index afc108739da1..b87a8be1b821 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 +20250509,7840,7510,8020,7240,323891,2485355930,00,0.00,N,2,420, 20250508,7420,7450,7580,7130,233527,1724835720,00,0.00,N,2,190, 20250507,7230,7700,8120,7170,453147,3408404875,00,0.00,N,5,-140, 20250502,7370,7860,8000,7350,135350,1026524185,00,0.00,N,5,-330, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 1fe2fa3a154f..6e491b4fff9d 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 +20250509,1952,1964,1989,1950,327410,642824486,00,0.00,N,5,-11, 20250508,1963,1956,1992,1946,281442,554629999,00,0.00,N,2,7, 20250507,1956,1922,1960,1905,343413,662901513,00,0.00,N,2,34, 20250502,1922,1936,1962,1915,214548,413902912,00,0.00,N,5,-14, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 6ff4f5e650ae..c527751a7e48 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 +20250509,2115,2120,2145,2075,195322,410114455,00,0.00,N,3,0, 20250508,2115,2135,2150,2080,221792,468468810,00,0.00,N,5,-20, 20250507,2135,2150,2160,2095,344846,733373184,00,0.00,N,5,-20, 20250502,2155,2105,2175,2080,354988,756098091,00,0.00,N,2,50, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 2f6fae46e4c5..c179e39f6111 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 +20250509,4070,4090,4130,4030,27135,109852415,00,0.00,N,3,0, 20250508,4070,4055,4070,4040,13970,56680920,00,0.00,N,2,20, 20250507,4050,4085,4095,4005,17675,71153522,00,0.00,N,5,-20, 20250502,4070,4040,4095,4000,12794,51932300,00,0.00,N,2,20, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 4a07395c9190..35b5b60bb8a9 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 +20250509,898,893,898,887,53648,47732743,00,0.00,N,2,5, 20250508,893,897,901,888,24743,22081800,00,0.00,N,5,-3, 20250507,896,898,902,891,12291,11001838,00,0.00,N,5,-1, 20250502,897,900,904,895,19390,17412756,00,0.00,N,5,-1, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 888270d9a2ab..52b9cc94a2c1 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 +20250509,2755,2795,2795,2750,37696,103913423,00,0.00,N,5,-30, 20250508,2785,2755,2785,2755,36895,102212153,00,0.00,N,2,30, 20250507,2755,2765,2795,2735,30614,84200187,00,0.00,N,5,-35, 20250502,2790,2800,2825,2780,37814,105584395,00,0.00,N,5,-25, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 31208bb44473..784909451f1d 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 +20250509,1722,1754,1754,1714,93171,160798522,00,0.00,N,5,-15, 20250508,1737,1735,1757,1735,48404,84515207,00,0.00,N,2,2, 20250507,1735,1735,1760,1735,51273,89313309,00,0.00,N,5,-6, 20250502,1741,1773,1773,1741,85883,150691075,00,0.00,N,5,-32, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 602f498b8255..f358ae9ba9a1 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 +20250509,4215,4200,4255,4155,141571,593934620,00,0.00,N,2,45, 20250508,4170,4145,4230,4120,232817,970966168,00,0.00,N,2,30, 20250507,4140,4380,4380,4115,566588,2371686595,00,0.00,N,5,-360, 20250502,4500,5000,5430,4495,2818631,13982867463,00,0.00,N,5,-175, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 3ac4d934acc2..3dc405e4b62d 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 +20250509,4230,4300,4300,4225,16005,67978555,00,0.00,N,5,-50, 20250508,4280,4310,4310,4250,14884,63570075,00,0.00,N,5,-25, 20250507,4305,4225,4320,4215,19230,82013205,00,0.00,N,2,80, 20250502,4225,4295,4335,4225,29799,127210510,00,0.00,N,5,-70, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 99421a7abdf0..37f01dab8bb4 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 +20250509,45150,45300,45400,44800,7054,317335525,00,0.00,N,5,-100, 20250508,45250,44900,45250,44900,3257,146886925,00,0.00,N,2,50, 20250507,45200,45000,45200,44600,6086,272969000,00,0.00,N,2,350, 20250502,44850,45200,45200,44700,3603,161715975,00,0.00,N,5,-50, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 2a18e309e76e..77f80891dcbf 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 +20250509,6770,6820,6890,6630,589185,3977158005,00,0.00,N,2,10, 20250508,6760,6790,6800,6630,541027,3639810400,00,0.00,N,2,10, 20250507,6750,6450,6790,6410,1047877,6945137690,00,0.00,N,2,410, 20250502,6340,6380,6420,6320,234901,1494388890,00,0.00,N,3,0, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 877bdaba5363..43cc9bfc16f4 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 +20250509,685,707,707,685,86052,59503392,00,0.00,N,5,-12, 20250508,697,692,700,692,28630,19903812,00,0.00,N,2,5, 20250507,692,687,694,681,97285,66901426,00,0.00,N,2,5, 20250502,687,711,711,686,160003,110747339,00,0.00,N,5,-17, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 928c94a3878e..686e4a8f4eab 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 +20250509,3350,3315,3350,3290,10879,36190353,00,0.00,N,2,25, 20250508,3325,3340,3345,3270,13941,46128110,00,0.00,N,3,0, 20250507,3325,3300,3325,3255,14797,48937645,00,0.00,N,2,50, 20250502,3275,3300,3310,3265,12821,42188470,00,0.00,N,5,-25, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 3ea1c077e309..0caaf8f44838 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 +20250509,63400,63700,63700,62600,17620,1112898850,00,0.00,N,5,-200, 20250508,63600,63100,63900,62000,21973,1385485100,00,0.00,N,2,500, 20250507,63100,65600,65600,62500,17244,1091822000,00,0.00,N,5,-2100, 20250502,65200,64900,65700,64500,15460,1009976150,00,0.00,N,2,700, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 8a9990077de7..3957335ed736 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 +20250509,3590,3455,3620,3390,1215232,4244394566,00,0.00,N,2,120, 20250508,3470,3610,3675,3450,1410601,5028421766,00,0.00,N,5,-105, 20250507,3575,3330,3610,3330,1887159,6589137036,00,0.00,N,2,180, 20250502,3395,3500,3560,3380,1980927,6835300056,00,0.00,N,5,-235, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 8e0ec7ff3519..5ceab54f6d7e 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 +20250509,685,673,688,659,1112233,750198074,00,0.00,N,2,6, 20250508,679,711,730,665,2748261,1915438725,00,0.00,N,5,-30, 20250507,709,650,810,650,16430912,12227934179,00,0.00,N,2,59, 20250502,650,643,658,635,1209980,785536031,00,0.00,N,2,7, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 956c266301d3..d46be6bba469 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 +20250509,7990,8150,8150,7690,67281,529740615,00,0.00,N,3,0, 20250508,7990,7210,8380,7100,220454,1753037205,00,0.00,N,2,780, 20250507,7210,7360,7650,6970,83489,607842800,00,0.00,N,5,-300, 20250502,7510,6550,7910,6440,280327,2019892070,00,0.00,N,2,880, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 78f9cebe1c80..d4e918dd3440 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 +20250509,724,741,752,712,2632427,1914292966,00,0.00,N,5,-15, 20250508,739,759,789,734,3478056,2618924524,00,0.00,N,2,7, 20250507,732,735,785,718,5420355,4051445193,00,0.00,N,2,11, 20250502,721,751,763,720,1375466,1012270541,00,0.00,N,5,-15, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index ac4a59e8a734..51b857725698 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 +20250509,7700,7660,7780,7620,6085,46609290,00,0.00,N,3,0, 20250508,7700,7740,7740,7650,4728,36338140,00,0.00,N,2,10, 20250507,7690,7730,7780,7680,7770,59994450,00,0.00,N,5,-40, 20250502,7730,7760,7850,7730,2816,21843220,00,0.00,N,5,-30, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 1fe9036df8ff..ee1988047b9d 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 +20250509,4215,4245,4280,4190,108136,456541300,00,0.00,N,5,-25, 20250508,4240,4235,4275,4220,77906,330302480,00,0.00,N,5,-10, 20250507,4250,4240,4275,4210,125198,531228625,00,0.00,N,2,20, 20250502,4230,4190,4260,4155,96224,406169717,00,0.00,N,3,0, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 687570d84c8c..7ae7d49738c3 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 +20250509,6800,6880,6880,6730,65535,446635410,00,0.00,N,5,-50, 20250508,6850,6910,6920,6790,36664,250214825,00,0.00,N,5,-30, 20250507,6880,6790,6880,6760,34876,237928110,00,0.00,N,2,120, 20250502,6760,6760,6900,6720,47618,323369150,00,0.00,N,5,-60, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 5c0561ce29ef..84ff076e7818 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 +20250509,6050,6170,6180,5990,10926,66085960,00,0.00,N,5,-120, 20250508,6170,6160,6200,6120,5148,31717020,00,0.00,N,2,10, 20250507,6160,6000,6180,5930,27525,167470135,00,0.00,N,2,140, 20250502,6020,6180,6220,5980,27639,167748190,00,0.00,N,5,-150, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 0e3f8aaaab9e..695e6b3997f9 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 +20250509,2735,2770,2805,2725,163857,450617389,00,0.00,N,5,-25, 20250508,2760,2780,2810,2750,153105,424969575,00,0.00,N,5,-35, 20250507,2795,2740,2795,2710,164975,457426027,00,0.00,N,2,70, 20250502,2725,2725,2765,2715,128283,351320205,00,0.00,N,3,0, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 7d0787159601..d97bce006f60 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 +20250509,1830,1828,1831,1822,10795,19739364,00,0.00,N,2,7, 20250508,1823,1827,1828,1823,9722,17749341,00,0.00,N,2,4, 20250507,1819,1818,1822,1816,6806,12375125,00,0.00,N,2,2, 20250502,1817,1820,1857,1814,14635,26743832,00,0.00,N,2,1, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 4cb5fbd39111..1b14c2f33ed6 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 +20250509,8310,8490,8550,8250,63701,531238180,00,0.00,N,5,-180, 20250508,8490,8420,8540,8370,66517,561312615,00,0.00,N,2,110, 20250507,8380,8430,8630,8330,58427,489988550,00,0.00,N,5,-30, 20250502,8410,8540,8550,8410,55111,466226790,00,0.00,N,5,-120, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index af470c5093d9..fc661d1a394a 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 +20250509,47200,48850,49850,47050,182109,8786906475,00,0.00,N,5,-2700, 20250508,49900,52300,52400,48800,252615,12735664300,00,0.00,N,5,-500, 20250507,50400,45400,51600,43600,741210,36352783550,00,0.00,N,2,6850, 20250502,43550,41750,46900,41700,498301,21898395875,00,0.00,N,5,-7450, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index e7b26bafc2c3..ee92db2d23b3 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 +20250509,7050,7200,7210,7030,645801,4587178590,00,0.00,N,5,-120, 20250508,7170,7320,7320,7100,962862,6917608745,00,0.00,N,5,-20, 20250507,7190,6590,7260,6500,1852861,12931944425,00,0.00,N,2,600, 20250502,6590,6540,6720,6450,661014,4377048440,00,0.00,N,5,-200, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 3402b540a739..4469df3ea45f 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 +20250509,1653,1658,1670,1630,13916,23075019,00,0.00,N,5,-5, 20250508,1658,1709,1709,1658,39749,66309199,00,0.00,N,5,-51, 20250507,1709,1625,1760,1599,99186,166484257,00,0.00,N,2,84, 20250502,1625,1658,1658,1609,25986,42428275,00,0.00,N,5,-54, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 1fa75f7fe1c6..6eb150a5b233 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 +20250509,8060,8190,8190,7990,126780,1025801755,00,0.00,N,5,-110, 20250508,8170,8240,8300,8150,138253,1134878610,00,0.00,N,5,-70, 20250507,8240,8090,8290,7920,204179,1645683675,00,0.00,N,2,150, 20250502,8090,8200,8390,8080,157900,1293410670,00,0.00,N,5,-100, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 86fd18a05c74..da3c76494012 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 +20250509,9370,9400,9500,9360,49173,461955090,00,0.00,N,5,-50, 20250508,9420,9520,9630,9320,88661,838489195,00,0.00,N,5,-180, 20250507,9600,9400,9700,9400,69124,662262440,00,0.00,N,2,100, 20250502,9500,9850,9850,9260,90980,876054775,00,0.00,N,5,-350, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index ae9cb325323e..b12ee03aa92b 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 +20250509,2540,2530,2780,2480,67902,177137907,00,0.00,N,2,60, 20250508,2480,2395,2535,2395,15252,37417490,00,0.00,N,2,85, 20250507,2395,2305,2445,2305,18633,44377980,00,0.00,N,2,95, 20250502,2300,2345,2345,2190,22710,52231290,00,0.00,N,5,-65, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 2b12ea570d87..8900e81a618d 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 +20250509,2505,2600,2600,2505,102129,257699665,00,0.00,N,5,-65, 20250508,2570,2635,2645,2540,142936,369865644,00,0.00,N,5,-60, 20250507,2630,2680,2735,2600,206919,547705395,00,0.00,N,5,-105, 20250502,2735,2800,2850,2685,424489,1166779374,00,0.00,N,5,-5, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index a92f479cb6df..d33284c18cba 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 +20250509,26200,25650,26350,25350,70034,1817410600,00,0.00,N,2,600, 20250508,25600,25850,26300,25600,75662,1954587375,00,0.00,N,5,-300, 20250507,25900,26400,26750,25650,61449,1596977800,00,0.00,N,5,-250, 20250502,26150,26050,26350,25775,64339,1683721675,00,0.00,N,2,150, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 22d9889aaa4c..bff7468c000b 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 -20250508,204,204,204,204,0,0,00,0.00,Y,3,0, +20250509,204,204,204,204,0,0,00,0.00,Y,3,0, +20250508,204,204,204,204,0,0,00,0.00,Y,0,0, 20250507,204,204,204,204,0,0,00,0.00,Y,0,0, 20250502,204,204,204,204,0,0,00,0.00,Y,0,0, 20250430,204,204,204,204,0,0,00,0.00,N,0,0, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index ac567433027b..7b3dcb40c666 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 +20250509,2430,2445,2460,2415,159315,388327550,00,0.00,N,5,-15, 20250508,2445,2400,2455,2400,184013,448777032,00,0.00,N,2,45, 20250507,2400,2410,2415,2355,88235,210421215,00,0.00,N,5,-10, 20250502,2410,2450,2450,2400,141853,343738604,00,0.00,N,5,-5, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 20d46a216c64..0c283ba5c4f2 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 +20250509,2305,2330,2340,2280,271845,627468368,00,0.00,N,5,-10, 20250508,2315,2315,2330,2275,209538,482216719,00,0.00,N,2,5, 20250507,2310,2265,2325,2245,365131,833993985,00,0.00,N,2,50, 20250502,2260,2315,2375,2240,526834,1200363057,00,0.00,N,5,-55, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 6cbedf4cb305..55ae1307e439 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 +20250509,3610,3645,3645,3560,87649,315819950,00,0.00,N,5,-40, 20250508,3650,3635,3655,3605,65107,237019801,00,0.00,N,2,15, 20250507,3635,3575,3635,3555,67301,243533977,00,0.00,N,2,50, 20250502,3585,3580,3600,3565,28340,101444107,00,0.00,N,2,5, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 5d9d9b12c27d..e99293a8e45c 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 +20250509,1066,1084,1090,1060,311570,331830842,00,0.00,N,5,-17, 20250508,1083,1081,1101,1077,165600,179938070,00,0.00,N,5,-14, 20250507,1097,1092,1104,1076,315851,345111320,00,0.00,N,2,2, 20250502,1095,1092,1100,1071,200561,218739223,00,0.00,N,2,3, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 7dd313f7ab6f..a2aa320f9287 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 +20250509,1226,1232,1233,1219,133805,163707908,00,0.00,N,5,-4, 20250508,1230,1228,1234,1224,96635,118610086,00,0.00,N,2,3, 20250507,1227,1220,1236,1220,183152,225103056,00,0.00,N,2,9, 20250502,1218,1210,1222,1202,178757,217003040,00,0.00,N,2,8, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 12a962666752..2a94292ebd07 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 +20250509,857,860,860,847,76821,65428020,00,0.00,N,5,-1, 20250508,858,865,865,854,55143,47246965,00,0.00,N,5,-1, 20250507,859,854,864,845,54156,46290351,00,0.00,N,2,5, 20250502,854,855,860,851,52887,45237890,00,0.00,N,5,-1, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index dcf016baf046..c2513d95a86a 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 +20250509,2085,2130,2350,2075,7345550,16209141797,00,0.00,N,5,-110, 20250508,2195,2110,2270,2105,4658709,10252964673,00,0.00,N,5,-195, 20250507,2390,2715,2775,2360,9011097,22882723342,00,0.00,N,5,-500, 20250502,2890,2980,3155,2765,24983728,74275563229,00,0.00,N,2,235, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 19a17aec7b57..38c00178a106 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 +20250509,812,820,826,802,77456,62614643,00,0.00,N,5,-8, 20250508,820,824,833,790,151631,122746305,00,0.00,N,5,-6, 20250507,826,829,831,824,41879,34638379,00,0.00,N,5,-3, 20250502,829,835,836,824,25463,21064703,00,0.00,N,5,-6, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 11e45d6c97a0..c7ebdaf5f827 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 +20250509,19820,20100,20300,19810,531006,10608052125,00,0.00,N,5,-180, 20250508,20000,19520,20200,19520,1064549,21302456190,00,0.00,N,2,520, 20250507,19480,19250,19560,19220,645204,12552637385,00,0.00,N,2,420, 20250502,19060,19150,19220,18840,397573,7564067640,00,0.00,N,5,-180, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 189dd604c185..bc3a2d3541fc 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 +20250509,2245,2215,2245,2145,52744,115841021,00,0.00,N,2,30, 20250508,2215,2360,2370,2200,91686,205027381,00,0.00,N,5,-145, 20250507,2360,2145,2360,2090,238737,534637939,00,0.00,N,2,255, 20250502,2105,2190,2250,2065,124240,263906545,00,0.00,N,5,-80, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 36eac1f905f8..08789c3847a4 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 +20250509,14660,14740,14770,14520,14111,206621315,00,0.00,N,3,0, 20250508,14660,14770,14830,14600,14264,209605420,00,0.00,N,5,-90, 20250507,14750,14850,14850,14400,20833,303595150,00,0.00,N,3,0, 20250502,14750,14830,14970,14700,27926,414640015,00,0.00,N,5,-20, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 8e47cfaec397..e486dc4c4b5a 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 +20250509,123000,121900,123200,121500,161453,19799977550,00,0.00,N,2,1200, 20250508,121800,122000,122900,121600,195550,23882597500,00,0.00,N,5,-1000, 20250507,122800,123700,123800,121200,222256,27257533900,00,0.00,N,2,600, 20250502,122200,121000,122800,120100,212726,25920725900,00,0.00,N,5,-200, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 6d72244e1542..52e2ed185b54 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 +20250509,57800,57300,58200,56500,260571,14933686450,00,0.00,N,2,800, 20250508,57000,59600,59600,57000,456269,26405511250,00,0.00,N,5,-1800, 20250507,58800,58000,59200,56700,561427,32797248900,00,0.00,N,2,1400, 20250502,57400,56900,58000,56700,371883,21402285100,00,0.00,N,2,500, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 359d24b04a26..d2010eedc9a7 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 +20250509,3375,3375,3405,3360,752458,2545082989,00,0.00,N,2,10, 20250508,3365,3420,3430,3365,893809,3031958731,00,0.00,N,5,-45, 20250507,3410,3345,3430,3330,1343636,4574393794,00,0.00,N,2,95, 20250502,3315,3320,3350,3310,775188,2574816452,00,0.00,N,5,-20, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index b17223a0a6d3..31dfbf71942e 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 +20250509,18100,18340,18380,18040,6830,123648180,00,0.00,N,5,-240, 20250508,18340,18590,18590,18000,20057,364535890,00,0.00,N,5,-230, 20250507,18570,18380,18590,18280,3627,66980300,00,0.00,N,5,-20, 20250502,18590,18610,18660,18360,4849,89545170,00,0.00,N,5,-10, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index beda95137e9a..3ee1ff46cf91 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 +20250509,2610,2700,2700,2560,267420,696025582,00,0.00,N,5,-75, 20250508,2685,2730,2840,2650,225803,614525842,00,0.00,N,5,-15, 20250507,2700,3000,3035,2500,837283,2236377714,00,0.00,N,5,-325, 20250502,3025,3050,3150,2955,464622,1421843620,00,0.00,N,5,-120, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 89b02eb6083d..09b03b42b166 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 +20250509,42150,42450,42600,41850,5426,228059475,00,0.00,N,5,-150, 20250508,42300,43200,43200,42050,7510,317921600,00,0.00,N,5,-600, 20250507,42900,44050,44050,42650,8650,371999125,00,0.00,N,5,-1150, 20250502,44050,43250,44250,43100,18439,809582950,00,0.00,N,2,950, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 1ec9ea15676f..381b07bcc466 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 +20250509,42000,41600,42000,41400,61759,2576736300,00,0.00,N,2,500, 20250508,41500,41600,42000,41400,53227,2216768550,00,0.00,N,5,-300, 20250507,41800,42250,42300,41600,64259,2688827725,00,0.00,N,5,-50, 20250502,41850,41700,42000,41600,33328,1393712800,00,0.00,N,5,-100, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 3db05e1d13c4..8d64624f4ae9 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 +20250509,8930,8930,8950,8930,19833,177148110,00,0.00,N,3,0, 20250508,8930,8930,8940,8930,21064,188127890,00,0.00,N,3,0, 20250507,8930,8920,8940,8920,75037,670027240,00,0.00,N,2,10, 20250502,8920,8910,8930,8910,9825,87576840,00,0.00,N,2,10, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 68e8cc8124bb..daea19f7c1ff 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 +20250509,18360,18270,18400,18240,128012,2345001865,00,0.00,N,2,70, 20250508,18290,18400,18470,18280,203623,3737026625,00,0.00,N,5,-140, 20250507,18430,18580,18680,18340,191527,3530950020,00,0.00,N,2,40, 20250502,18390,18410,18510,18310,149073,2738607550,00,0.00,N,5,-160, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 36ddc7bd2a71..de6045247981 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 +20250509,13270,12910,13320,12800,89506,1175132005,00,0.00,N,2,400, 20250508,12870,12880,13000,12690,52362,676607280,00,0.00,N,2,20, 20250507,12850,12840,12870,12520,62008,789472080,00,0.00,N,2,10, 20250502,12840,12990,13000,12750,37139,476655230,00,0.00,N,5,-110, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 69ee1a62d1bc..d940ab7d727a 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 +20250509,51500,51000,52000,50900,653147,33999091448,00,0.00,N,2,700, 20250508,50800,52100,52300,50800,734094,37714939395,00,0.00,N,5,-1200, 20250507,52000,54100,54300,52000,1379548,74575905711,00,0.00,N,5,-1500, 20250502,53500,52900,54000,52700,619283,33502886106,00,0.00,N,2,1700, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index ae4ecefef5c6..1ce9eb5bcce5 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 +20250509,3435,3375,3455,3360,81476,277834789,00,0.00,N,2,55, 20250508,3380,3425,3435,3350,54172,183130602,00,0.00,N,5,-45, 20250507,3425,3410,3470,3370,65773,224432232,00,0.00,N,2,15, 20250502,3410,3410,3460,3335,77826,264560031,00,0.00,N,3,0, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 8d7593363c9b..346e967833a1 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 -20250508,973,973,973,973,0,0,00,0.00,Y,3,0, +20250509,973,973,973,973,0,0,00,0.00,Y,3,0, +20250508,973,973,973,973,0,0,00,0.00,Y,0,0, 20250507,973,973,973,973,0,0,00,0.00,Y,0,0, 20250502,973,973,973,973,0,0,00,0.00,Y,0,0, 20250430,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 9e903c872a91..03daa6dc8ea0 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 +20250509,22500,22450,22700,22100,431153,9666424350,00,0.00,N,2,100, 20250508,22400,22500,22650,22050,205617,4609265925,00,0.00,N,2,200, 20250507,22200,21250,22300,20950,225663,4913294775,00,0.00,N,2,1000, 20250502,21200,21350,21550,21100,100062,2128855525,00,0.00,N,5,-150, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 48a15c44946d..b4f8d15a4d65 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 +20250509,4300,4395,4395,4230,1300048,5595761936,00,0.00,N,5,-75, 20250508,4375,4455,4485,4365,1675823,7395594155,00,0.00,N,5,-65, 20250507,4440,4135,4480,4120,3986885,17481204262,00,0.00,N,2,305, 20250502,4135,4170,4250,4110,1445715,6041836584,00,0.00,N,2,5, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 063a2cd0ca34..272b20adcb8c 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 +20250509,6460,6570,6570,6440,67815,440451855,00,0.00,N,5,-110, 20250508,6570,6570,6570,6490,67550,440531480,00,0.00,N,2,30, 20250507,6540,6560,6600,6520,68615,449737765,00,0.00,N,5,-20, 20250502,6560,6650,6650,6540,86638,570944990,00,0.00,N,5,-40, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index d2a1d7a54b5f..7173a20fdfc3 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 +20250509,5480,5550,5550,5430,6344,34724470,00,0.00,N,5,-120, 20250508,5600,5500,5600,5460,11254,62119675,00,0.00,N,2,50, 20250507,5550,5600,5600,5420,23690,130244070,00,0.00,N,5,-50, 20250502,5600,5390,5600,5320,26759,146422660,00,0.00,N,2,300, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 7d56dccd8f0e..a2d5f9a49ee5 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 +20250509,8690,8640,8760,8610,25457,221130730,00,0.00,N,2,50, 20250508,8640,8560,8660,8560,25040,215861210,00,0.00,N,2,60, 20250507,8580,8560,8680,8560,26208,225276390,00,0.00,N,5,-40, 20250502,8620,8750,8780,8610,33345,288952360,00,0.00,N,5,-130, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index d05c799efd55..482c25de01a4 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 +20250509,35750,36450,36550,35550,141695,5087675150,00,0.00,N,5,-500, 20250508,36250,35850,36500,35500,155840,5623091525,00,0.00,N,2,550, 20250507,35700,35700,35850,35050,128617,4562381200,00,0.00,N,3,0, 20250502,35700,35800,35950,35050,175366,6235349425,00,0.00,N,2,150, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 495bcf178bc3..50671a2d6c55 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 +20250509,1804,1900,1915,1783,1109888,2017046299,00,0.00,N,5,-121, 20250508,1925,2100,2100,1910,1587329,3141891142,00,0.00,N,5,-140, 20250507,2065,2150,2270,2020,4804047,10335716427,00,0.00,N,5,-60, 20250502,2125,2210,2610,2025,20294564,48385756798,00,0.00,N,2,115, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 9e4968d66fb7..d032f608ea46 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 +20250509,2750,2755,2760,2725,134393,368549633,00,0.00,N,3,0, 20250508,2750,2700,2760,2700,232181,635084953,00,0.00,N,2,55, 20250507,2695,2695,2710,2680,156425,421507823,00,0.00,N,5,-5, 20250502,2700,2710,2715,2690,126486,341823049,00,0.00,N,5,-10, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 2a9b2b58ab19..b8016a335fe3 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 +20250509,9930,9900,10040,9780,101742,1008861305,00,0.00,N,2,30, 20250508,9900,9840,9930,9770,96938,957154160,00,0.00,N,2,80, 20250507,9820,9840,9930,9750,57830,568066910,00,0.00,N,5,-10, 20250502,9830,9950,9980,9780,80690,798791905,00,0.00,N,5,-30, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 496abf177b1d..d8fc2bb5a995 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 +20250509,32600,32300,32900,31450,12138,393215900,00,0.00,N,2,550, 20250508,32050,32000,32050,31200,5650,180282625,00,0.00,N,2,250, 20250507,31800,31600,31850,31500,2566,81111200,00,0.00,N,5,-50, 20250502,31850,32200,32250,31550,3892,123753000,00,0.00,N,5,-200, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index e0799536f12e..2cde27bb9f11 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 +20250509,1089,1083,1105,1080,5711,6192738,00,0.00,N,2,6, 20250508,1083,1074,1095,1069,19596,21124827,00,0.00,N,2,13, 20250507,1070,1087,1111,1063,20155,21720596,00,0.00,N,5,-4, 20250502,1074,1076,1113,1074,46122,50021697,00,0.00,N,5,-11, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 8573df23f0e3..f2c1805b0f58 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 +20250509,627,634,635,617,133881,83256464,00,0.00,N,5,-4, 20250508,631,616,631,615,158580,99151951,00,0.00,N,2,16, 20250507,615,612,625,611,115934,71267767,00,0.00,N,2,3, 20250502,612,618,618,605,178721,109189894,00,0.00,N,5,-5, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 5e00d4b2f8a1..5e38c2f5e590 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 +20250509,1278,1320,1356,1223,189101,240798767,00,0.00,N,5,-42, 20250508,1320,1300,1390,1294,129473,174360453,00,0.00,N,2,20, 20250507,1300,1404,1404,1264,155654,205963672,00,0.00,N,5,-105, 20250502,1405,1420,1422,1360,76800,106383993,00,0.00,N,5,-24, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 9a244292ad15..0556d3438c30 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 +20250509,36400,37250,37400,35700,116233,4222489550,00,0.00,N,5,-550, 20250508,36950,37350,38400,36700,257354,9673823550,00,0.00,N,2,550, 20250507,36400,36050,36800,35700,154003,5606183375,00,0.00,N,2,700, 20250502,35700,34750,35900,34450,123344,4369702925,00,0.00,N,2,1300, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 9aed38d204ff..3af0e82710fc 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 +20250509,1353,1328,1380,1322,110084,149644001,00,0.00,N,2,13, 20250508,1340,1285,1345,1285,42289,55908407,00,0.00,N,2,33, 20250507,1307,1268,1307,1264,37810,48603406,00,0.00,N,2,45, 20250502,1262,1292,1292,1238,56808,71919542,00,0.00,N,5,-30, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 70545fa73df4..1aa2feef4424 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 +20250509,12920,12610,13020,12600,263552,3383146280,00,0.00,N,2,320, 20250508,12600,12010,12610,11950,170675,2107220560,00,0.00,N,2,670, 20250507,11930,11950,11980,11820,35031,417160185,00,0.00,N,2,100, 20250502,11830,11900,11900,11790,32248,382039050,00,0.00,N,5,-20, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 46d6becb1d3f..0358c6522b84 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 +20250509,1565,1610,1610,1540,161421,251809194,00,0.00,N,5,-28, 20250508,1593,1628,1628,1580,81348,129769559,00,0.00,N,5,-10, 20250507,1603,1566,1613,1536,166453,263324175,00,0.00,N,2,36, 20250502,1567,1623,1633,1520,272574,428822036,00,0.00,N,5,-53, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index f9e99b8857d5..8255c4de0827 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 +20250509,14220,14250,14300,14150,4904,69599520,00,0.00,N,5,-30, 20250508,14250,14030,14300,14030,9604,136167580,00,0.00,N,2,60, 20250507,14190,14220,14380,14070,5992,84791150,00,0.00,N,5,-180, 20250502,14370,14280,14420,14160,4287,61328370,00,0.00,N,2,200, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 2d39cf74fdff..5f3aa7666116 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 +20250509,10800,10990,10990,10640,314149,3376430290,00,0.00,N,5,-120, 20250508,10920,10820,11000,10700,387501,4214278640,00,0.00,N,2,50, 20250507,10870,10940,10980,10690,458349,4960502025,00,0.00,N,3,0, 20250502,10870,10900,10990,10760,377831,4107256895,00,0.00,N,2,20, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 2b55314aaec6..11b5798b1e7a 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 +20250509,8860,8730,8900,8730,55534,489656020,00,0.00,N,2,100, 20250508,8760,8630,8870,8630,43530,382327745,00,0.00,N,2,30, 20250507,8730,8740,8830,8590,67344,588333990,00,0.00,N,2,150, 20250502,8580,8450,8720,8450,35889,308232280,00,0.00,N,5,-50, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 77e8dd446540..add9a7734aa2 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 +20250509,4880,4835,4900,4835,9123,44274610,00,0.00,N,5,-5, 20250508,4885,4915,4915,4800,24354,117651540,00,0.00,N,3,0, 20250507,4885,4980,4980,4825,18479,90527072,00,0.00,N,5,-35, 20250502,4920,4835,4925,4835,4904,23995792,00,0.00,N,2,20, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index c78e2b69f51c..2d51a314d2e4 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 +20250509,5250,5250,5260,5190,27543,144066310,00,0.00,N,2,10, 20250508,5240,5190,5250,5160,12982,67600880,00,0.00,N,2,50, 20250507,5190,5240,5240,5030,17698,91308775,00,0.00,N,5,-50, 20250502,5240,5220,5260,5200,1622,8480780,00,0.00,N,2,10, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index f72b20447726..32095a1112de 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 +20250509,1288,1287,1298,1274,76043,97402075,00,0.00,N,2,1, 20250508,1287,1271,1295,1271,188594,241929669,00,0.00,N,2,6, 20250507,1281,1254,1285,1246,149713,190058050,00,0.00,N,2,35, 20250502,1246,1264,1267,1245,128633,161450018,00,0.00,N,5,-18, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 0fd6a591b701..162d1c1bf6b0 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 +20250509,3775,3795,3825,3700,161468,607191760,00,0.00,N,5,-20, 20250508,3795,3900,3965,3775,813976,3150731972,00,0.00,N,2,20, 20250507,3775,3640,3780,3640,138221,513416928,00,0.00,N,2,135, 20250502,3640,3710,3765,3635,202229,742502704,00,0.00,N,5,-135, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 5f7141e0f14e..948d53acb31b 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 +20250509,12870,12540,12980,12530,1825854,23436086760,00,0.00,N,2,380, 20250508,12490,12330,12530,12240,1681462,20941626270,00,0.00,N,2,120, 20250507,12370,12300,12480,12240,1795485,22221476540,00,0.00,N,2,180, 20250502,12190,12150,12250,11980,1228333,14942950355,00,0.00,N,2,170, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 6a2b691e40f5..94a99025051b 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 +20250509,339,344,347,337,638994,217483481,00,0.00,N,5,-6, 20250508,345,358,364,344,1255303,438682321,00,0.00,N,5,-1, 20250507,346,333,347,333,856114,295538775,00,0.00,N,2,13, 20250502,333,336,337,329,649981,216546937,00,0.00,N,5,-3, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index da92493ee0e6..078024ce24b1 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 +20250509,4310,4335,4355,4180,43563,186772495,00,0.00,N,5,-45, 20250508,4355,4285,4365,4285,35287,152996777,00,0.00,N,2,55, 20250507,4300,4265,4325,4230,26570,113711337,00,0.00,N,2,55, 20250502,4245,4275,4300,4230,17904,76529010,00,0.00,N,5,-30, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 8f2306fc74fc..1454837024f8 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 +20250509,1196,1206,1210,1181,58141,69578572,00,0.00,N,2,1, 20250508,1195,1219,1227,1194,138693,166561389,00,0.00,N,5,-24, 20250507,1219,1206,1279,1203,126509,154672673,00,0.00,N,5,-5, 20250502,1224,1230,1260,1210,24269,29849259,00,0.00,N,5,-8, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index e91c66b5686b..e13def554eaf 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 +20250509,579,595,604,565,114655,67431818,00,0.00,N,5,-16, 20250508,595,584,597,574,158454,92841574,00,0.00,N,2,11, 20250507,584,587,595,582,93766,55158994,00,0.00,N,5,-3, 20250502,587,584,599,583,136420,80853659,00,0.00,N,3,0, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index c69347ea23ae..f488081ef19a 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 +20250509,1808,1866,1874,1799,3601381,6579402236,00,0.00,N,5,-49, 20250508,1857,1829,1940,1796,7113743,13211649279,00,0.00,N,2,30, 20250507,1827,1709,1842,1708,7007180,12635582728,00,0.00,N,5,-102, 20250502,1929,2100,2100,1924,8065403,15991181811,00,0.00,N,5,-81, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 985cb3eed6cd..56390c315f20 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 +20250509,84600,84900,85400,84300,66213,5608543150,00,0.00,N,5,-200, 20250508,84800,84200,85800,84200,202056,17171028850,00,0.00,N,2,200, 20250507,84600,86300,86400,84500,130632,11129157390,00,0.00,N,5,-700, 20250502,85300,86000,86700,84300,187742,16016806550,00,0.00,N,5,-900, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index dd2da51753df..a15a0c72e430 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 +20250509,5300,5340,5340,5260,77426,410289385,00,0.00,N,5,-10, 20250508,5310,5330,5440,5280,265565,1421281810,00,0.00,N,2,40, 20250507,5270,5130,5270,5110,121519,630956185,00,0.00,N,2,160, 20250502,5110,5260,5260,5050,216666,1114185460,00,0.00,N,5,-200, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 19d7bb98379e..e173932ffe01 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 +20250509,1475,1501,1501,1452,119462,175956806,00,0.00,N,5,-24, 20250508,1499,1500,1515,1481,85704,128263277,00,0.00,N,2,8, 20250507,1491,1579,1579,1475,232077,349702973,00,0.00,N,5,-50, 20250502,1541,1510,1543,1453,167852,253260307,00,0.00,N,2,28, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 1d21559620c7..190c18abdc2b 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 +20250509,3845,3795,3845,3735,112535,427001555,00,0.00,N,2,115, 20250508,3730,3770,3820,3720,97370,367154147,00,0.00,N,5,-20, 20250507,3750,3680,3795,3675,93672,351079193,00,0.00,N,2,80, 20250502,3670,3715,3720,3655,21083,77368767,00,0.00,N,2,20, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 98550733f6ed..63a85af6bd00 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 +20250509,10610,10820,10820,10350,2951,31392630,00,0.00,N,5,-90, 20250508,10700,10480,10740,10430,6749,71699470,00,0.00,N,2,140, 20250507,10560,10690,10690,10500,819,8680710,00,0.00,N,5,-40, 20250502,10600,10530,10610,10320,3657,38211120,00,0.00,N,2,70, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index f500f0dcecd8..9c012a6dfe20 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 -20250508,302,302,302,302,0,0,00,0.00,Y,3,0, +20250509,302,302,302,302,0,0,00,0.00,Y,3,0, +20250508,302,302,302,302,0,0,00,0.00,Y,0,0, 20250507,302,302,302,302,0,0,00,0.00,Y,0,0, 20250502,302,302,302,302,0,0,00,0.00,Y,0,0, 20250430,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index b4a3af4417b1..fa35d7b86a61 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 +20250509,870,875,879,849,38975,33386474,00,0.00,N,5,-5, 20250508,875,871,880,858,14480,12605165,00,0.00,N,2,9, 20250507,866,856,869,854,10312,8863463,00,0.00,N,2,9, 20250502,857,841,857,837,17680,15010525,00,0.00,N,2,10, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 0f3d8b45e37a..7bb8d1c697ef 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 +20250509,31150,32000,32000,31050,128780,4029191900,00,0.00,N,5,-600, 20250508,31750,31650,31950,31500,114612,3639606975,00,0.00,N,3,0, 20250507,31750,31700,31900,31200,91456,2887337825,00,0.00,N,2,200, 20250502,31550,31800,32150,31400,116882,3716240625,00,0.00,N,2,400, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index e816d2fc8576..9a83527b34d7 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 +20250509,1656,1712,1721,1655,259494,433913186,00,0.00,N,5,-56, 20250508,1712,1732,1748,1709,154210,264998909,00,0.00,N,5,-24, 20250507,1736,1769,1770,1736,143124,249476417,00,0.00,N,5,-33, 20250502,1769,1770,1810,1764,177635,318005746,00,0.00,N,2,9, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index ca7e2894b846..0f9a41f05299 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 +20250509,7910,7710,7940,7620,119176,931976630,00,0.00,N,2,280, 20250508,7630,7630,7740,7580,53486,407858990,00,0.00,N,2,10, 20250507,7620,7420,7780,7400,58816,447297130,00,0.00,N,2,200, 20250502,7420,7630,7630,7400,33733,253272340,00,0.00,N,5,-150, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 14acba8375de..b36e7a8855be 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 +20250509,665,687,688,665,216881,145657279,00,0.00,N,5,-21, 20250508,686,689,690,672,156970,106664961,00,0.00,N,2,6, 20250507,680,697,697,677,210274,143251645,00,0.00,N,5,-17, 20250502,697,693,701,692,99450,69099741,00,0.00,N,2,1, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index fdc85d683f45..cdc73d85de41 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 -20250508,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250509,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250508,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250507,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250502,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250430,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 7591f05ee5df..32da092cffa8 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 +20250509,2865,2830,2900,2780,851,2411010,00,0.00,N,5,-5, 20250508,2870,2825,2900,2825,151,432620,00,0.00,N,5,-5, 20250507,2875,2840,2905,2835,2555,7305360,00,0.00,N,5,-10, 20250502,2885,2810,2905,2810,1595,4602445,00,0.00,N,2,40, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index cb0b378d3407..d1aefa9e0e44 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 +20250509,2245,2310,2345,2220,2634952,6006417861,00,0.00,N,5,-50, 20250508,2295,2290,2510,2265,20017600,48284500600,00,0.00,N,2,50, 20250507,2245,2170,2270,2130,2284775,5054836276,00,0.00,N,2,75, 20250502,2170,2185,2245,2065,2423843,5249308464,00,0.00,N,5,-40, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 3fb5ae4f49ef..bbb3346efaef 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 +20250509,11800,11950,11950,11730,31172,367763205,00,0.00,N,5,-110, 20250508,11910,11620,11950,11620,56456,667647215,00,0.00,N,2,220, 20250507,11690,11800,11870,11600,34029,398836970,00,0.00,N,5,-130, 20250502,11820,11900,11920,11770,16282,192615740,00,0.00,N,5,-80, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 4ed0e6afac95..6230766bf4da 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 +20250509,1079,1095,1108,1073,490439,531903253,00,0.00,N,2,5, 20250508,1074,1030,1075,1027,587290,614779151,00,0.00,N,2,56, 20250507,1018,1030,1030,964,797653,803308588,00,0.00,N,5,-42, 20250502,1060,1062,1090,1057,495643,528401185,00,0.00,N,2,8, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 56ae9974c4ec..ba0514a8a5be 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 +20250509,19230,19350,19460,19130,27507,528245095,00,0.00,N,5,-120, 20250508,19350,19370,19500,19270,13700,265337900,00,0.00,N,5,-20, 20250507,19370,19280,19430,19000,54901,1051317000,00,0.00,N,2,70, 20250502,19300,19520,19520,19270,45332,877538580,00,0.00,N,5,-230, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 64e4e067ad08..b64fc7f95799 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 +20250509,2025,2055,2055,2015,36159,73353369,00,0.00,N,5,-30, 20250508,2055,2035,2070,2030,45625,93376013,00,0.00,N,3,0, 20250507,2055,2090,2105,2055,31783,65906620,00,0.00,N,5,-35, 20250502,2090,2060,2095,2060,17001,35369263,00,0.00,N,2,10, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 16e8ce0ddf59..68581a6f523e 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 +20250509,1966,2045,2045,1964,62846,125183574,00,0.00,N,5,-49, 20250508,2015,1939,2065,1932,156247,310343861,00,0.00,N,2,65, 20250507,1950,1931,1951,1930,72538,140826127,00,0.00,N,2,20, 20250502,1930,1949,1956,1922,50467,97717845,00,0.00,N,5,-19, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index cdd52a7c0820..a09c214077f6 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 +20250509,5580,5670,5700,5540,222113,1247270205,00,0.00,N,5,-50, 20250508,5630,5400,5670,5400,452159,2520927230,00,0.00,N,2,210, 20250507,5420,5210,5450,5160,198295,1055637685,00,0.00,N,2,250, 20250502,5170,5130,5230,5060,113577,586493085,00,0.00,N,2,20, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index a993fac62849..ad0a17bdf79f 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 +20250509,823,840,841,816,535056,441603843,00,0.00,N,5,-16, 20250508,839,845,845,830,381825,319593926,00,0.00,N,2,1, 20250507,838,800,855,783,1254484,1036061143,00,0.00,N,2,44, 20250502,794,777,802,755,606483,473785309,00,0.00,N,5,-3, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 30b3f71ad64e..47307347fa2e 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 +20250509,26650,25800,27250,25300,944287,25153249550,00,0.00,N,2,1100, 20250508,25550,25600,25750,24750,488063,12350597650,00,0.00,N,3,0, 20250507,25550,25250,25700,25000,323285,8209245050,00,0.00,N,2,100, 20250502,25450,24800,25600,24800,313690,7927324875,00,0.00,N,2,550, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 76e81ace78a8..2e29a51aae31 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 +20250509,4295,4385,4395,4275,28907,124675000,00,0.00,N,5,-45, 20250508,4340,4205,4340,4200,42934,184364592,00,0.00,N,2,150, 20250507,4190,4200,4215,4135,16515,68866200,00,0.00,N,2,30, 20250502,4160,4245,4245,4160,20498,85790658,00,0.00,N,5,-50, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 21d2c57c1756..2578d1d6c9ff 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 +20250509,1445,1475,1485,1442,123829,178449049,00,0.00,N,5,-22, 20250508,1467,1450,1480,1431,78689,114981763,00,0.00,N,2,17, 20250507,1450,1434,1454,1423,122665,176132132,00,0.00,N,2,3, 20250502,1447,1435,1449,1409,150945,215377217,00,0.00,N,2,30, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index a840be13960f..31ea70d8995e 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 +20250509,3615,3625,3630,3510,41699,149689845,00,0.00,N,2,15, 20250508,3600,3585,3615,3560,36536,131124365,00,0.00,N,2,20, 20250507,3580,3605,3605,3530,20878,74481650,00,0.00,N,2,15, 20250502,3565,3590,3625,3530,36869,131658231,00,0.00,N,5,-25, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 5de8ed6bd14c..90cc7087d833 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 +20250509,6890,6900,6960,6760,37426,254243545,00,0.00,N,5,-50, 20250508,6940,6970,7040,6850,24848,172231620,00,0.00,N,2,110, 20250507,6830,6880,7000,6810,27609,189932075,00,0.00,N,5,-30, 20250502,6860,6870,6980,6800,15980,110252420,00,0.00,N,5,-10, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 43b492f17635..1a6cbb4b7d6d 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 +20250509,118200,117500,121000,117400,356899,42389065200,00,0.00,N,2,700, 20250508,117500,114000,119200,114000,618900,72740123400,00,0.00,N,2,2700, 20250507,114800,118900,119000,114400,209308,24155945800,00,0.00,N,5,-1200, 20250502,116000,113700,116400,113700,174752,20193542050,00,0.00,N,2,1300, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 3128010d8c25..473da75e8246 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 +20250509,5480,5290,5520,5210,112897,600758530,00,0.00,N,2,220, 20250508,5260,5300,5350,5180,60106,314787225,00,0.00,N,5,-20, 20250507,5280,5250,5440,5210,100265,532769470,00,0.00,N,5,-20, 20250502,5300,5280,5310,5150,56540,296592140,00,0.00,N,5,-20, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 29025b54d25a..1d85caa81a15 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 +20250509,768,779,780,752,679116,522594998,00,0.00,N,2,23, 20250508,745,775,775,743,419321,323338677,00,0.00,N,5,-4, 20250507,749,754,754,733,405746,304078176,00,0.00,N,5,-5, 20250502,754,780,799,750,453203,347146562,00,0.00,N,5,-4, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 754035f9be66..4a5720bcc410 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 +20250509,7220,7130,7240,7110,56119,403188375,00,0.00,N,2,20, 20250508,7200,7130,7210,7130,49850,357907500,00,0.00,N,5,-10, 20250507,7210,7300,7370,7180,75339,543770295,00,0.00,N,5,-80, 20250502,7290,7290,7360,7180,78277,567736860,00,0.00,N,3,0, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 8f23d8cd636a..62aae743b378 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 +20250509,27850,28050,28700,27600,4958723,139071030150,00,0.00,N,2,100, 20250508,27750,27450,28000,26650,6334443,173308195925,00,0.00,N,2,450, 20250507,27300,25150,27500,25150,12312853,326041604050,00,0.00,N,5,-400, 20250502,27700,29450,29500,27050,11490437,320243160900,00,0.00,N,5,-1250, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 3c7321d95fe6..a5928149ca50 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 +20250509,20450,20350,20500,20050,51950,1051576725,00,0.00,N,5,-150, 20250508,20600,21150,21500,20200,89419,1862814500,00,0.00,N,5,-650, 20250507,21250,20900,21350,20450,58961,1240257225,00,0.00,N,2,100, 20250502,21150,21600,22150,20750,167544,3591656800,00,0.00,N,2,200, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 2420d1202a9b..3adcf863b7f9 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 +20250509,8450,8440,8490,8390,556240,4691293755,00,0.00,N,2,30, 20250508,8420,8480,8520,8310,864754,7262883430,00,0.00,N,5,-60, 20250507,8480,8510,8580,8400,624469,5300079390,00,0.00,N,2,140, 20250502,8340,8450,8500,8340,596735,5011179375,00,0.00,N,5,-130, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 7638137aa4e0..fcd138c1ac59 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 +20250509,12480,12410,12490,12350,186974,2326242480,00,0.00,N,2,80, 20250508,12400,12350,12420,12290,97574,1205519185,00,0.00,N,2,20, 20250507,12380,12200,12400,12040,192638,2365738110,00,0.00,N,2,20, 20250502,12360,12380,12380,12220,128299,1582381930,00,0.00,N,2,10, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 46431eaab3d6..73a132e9283e 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 +20250509,11080,11000,11200,10950,33285,368460960,00,0.00,N,2,110, 20250508,10970,11080,11190,10910,24515,268999175,00,0.00,N,5,-200, 20250507,11170,11300,11300,11100,15239,170214870,00,0.00,N,5,-30, 20250502,11200,11270,11300,11170,42879,482388540,00,0.00,N,5,-60, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 587580b1883d..a4f546574c50 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 +20250509,24850,24850,24900,24600,1419,35170850,00,0.00,N,3,0, 20250508,24850,24800,24900,24700,1769,43907300,00,0.00,N,2,50, 20250507,24800,24750,24800,24600,1226,30292000,00,0.00,N,2,150, 20250502,24650,24700,24700,24600,359,8850200,00,0.00,N,5,-50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 84032c74431c..6b87e038d53c 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 +20250509,137400,133400,138500,133400,178390,24400893400,00,0.00,N,2,4400, 20250508,133000,131800,134100,131800,211529,28177070450,00,0.00,N,2,500, 20250507,132500,133200,134200,131600,98611,13089257100,00,0.00,N,2,800, 20250502,131700,130100,132000,130100,84960,11158990350,00,0.00,N,5,-700, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 16404751ae4f..1738a3c4e8cb 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 +20250509,6320,6390,6390,6210,14899,93418310,00,0.00,N,3,0, 20250508,6320,6470,6470,6300,31227,198564070,00,0.00,N,5,-130, 20250507,6450,6530,6540,6360,10460,67289630,00,0.00,N,2,70, 20250502,6380,6480,6480,6370,7456,47849895,00,0.00,N,5,-110, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index b07fd9d0b56e..03b1718c0f29 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 +20250509,1057,1067,1068,1051,219388,231820695,00,0.00,N,5,-11, 20250508,1068,1068,1072,1062,209460,223040962,00,0.00,N,3,0, 20250507,1068,1071,1073,1061,201537,214535000,00,0.00,N,5,-3, 20250502,1071,1056,1078,1054,320543,342908060,00,0.00,N,2,15, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 3a91b491bfaa..25cba6b93284 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 +20250509,1017,1041,1052,1004,31210,32217183,00,0.00,N,5,-24, 20250508,1041,1050,1050,1000,31678,32938982,00,0.00,N,5,-9, 20250507,1050,1050,1050,1033,36800,38443116,00,0.00,N,5,-19, 20250502,1069,1080,1106,1060,33977,36415403,00,0.00,N,5,-14, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 58d03413e8f0..b3e1730689c4 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 +20250509,89900,89900,90100,89500,945,84896800,00,0.00,N,3,0, 20250508,89900,90300,90300,89500,1590,142876450,00,0.00,N,5,-100, 20250507,90000,90100,90300,89500,2956,266052200,00,0.00,N,3,0, 20250502,90000,89800,90100,89400,3342,300241500,00,0.00,N,2,200, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index fd064a6ab9ad..9dc085d50e55 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 +20250509,7280,7280,7290,7180,19482,140561875,00,0.00,N,3,0, 20250508,7280,7230,7300,7210,7963,57732190,00,0.00,N,2,50, 20250507,7230,7120,7250,7080,17413,124986895,00,0.00,N,2,80, 20250502,7150,7070,7190,7050,10398,74362705,00,0.00,N,2,60, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 7af1ec6eef3e..6112b50e67be 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 +20250509,14030,13880,14070,13800,35520,495903985,00,0.00,N,2,170, 20250508,13860,13770,13860,13650,25251,347787700,00,0.00,N,2,110, 20250507,13750,13430,14090,13420,83615,1148831620,00,0.00,N,2,300, 20250502,13450,13570,13630,13260,37938,507789345,00,0.00,N,5,-130, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 5087fb6ba8a7..9681556e8c7d 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 +20250509,14030,14100,14100,13930,17183,240394680,00,0.00,N,5,-20, 20250508,14050,14300,14300,13800,42653,595161225,00,0.00,N,5,-150, 20250507,14200,14260,14290,14080,15341,217469580,00,0.00,N,5,-80, 20250502,14280,14100,14340,14090,16286,231711765,00,0.00,N,2,30, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 81f1417c99bf..611ba22839a8 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 +20250509,4480,4550,4585,4330,233865,1029729668,00,0.00,N,5,-35, 20250508,4515,4745,4750,4470,275681,1260302682,00,0.00,N,5,-215, 20250507,4730,4510,4790,4370,449182,2097975183,00,0.00,N,2,230, 20250502,4500,4385,4595,4250,244311,1087069425,00,0.00,N,5,-95, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index dac3186bf2f6..64a3f7b4ba32 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 +20250509,16510,16500,16550,16380,275993,4547507406,00,0.00,N,5,-40, 20250508,16550,16440,16565,16270,535762,8828454078,00,0.00,N,2,20, 20250507,16530,16190,16570,16190,846264,13927383953,00,0.00,N,2,450, 20250502,16080,16120,16120,15850,378233,6057564070,00,0.00,N,5,-120, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 598d03772c1b..f444836f8538 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 +20250509,454,463,478,446,321540,148171520,00,0.00,N,5,-9, 20250508,463,468,481,462,311184,146919029,00,0.00,N,5,-5, 20250507,468,463,468,453,190996,88235488,00,0.00,N,2,8, 20250502,460,463,496,453,628954,295600448,00,0.00,N,5,-3, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index f12e2761a39e..cd9a1fce5769 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 +20250509,191000,190000,192100,189500,558440,106527237000,00,0.00,N,2,2300, 20250508,188700,195100,196600,188500,1199556,227383609500,00,0.00,N,5,-10400, 20250507,199100,200000,202000,198200,622014,124094405250,00,0.00,N,2,1700, 20250502,197400,199800,200500,197300,280801,55668131350,00,0.00,N,5,-3100, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 5c779e236740..9d2fff679d39 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 +20250509,2210,2270,2275,2175,68288,150110920,00,0.00,N,5,-40, 20250508,2250,2235,2255,2190,52885,117147594,00,0.00,N,2,40, 20250507,2210,2265,2280,2190,86719,194124149,00,0.00,N,5,-40, 20250502,2250,2190,2295,2145,509739,1143518522,00,0.00,N,2,85, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index d5b5246d386d..fec96c5a1c6b 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 +20250509,11870,11820,11870,11650,102847,1207335370,00,0.00,N,2,110, 20250508,11760,11780,12010,11700,144505,1704452555,00,0.00,N,2,160, 20250507,11600,11900,11980,11570,240920,2836463495,00,0.00,N,5,-500, 20250502,12100,12370,12710,12070,337048,4148521145,00,0.00,N,5,-390, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 6e7223d08682..7e56809a00d5 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 +20250509,8780,8780,8810,8720,15376,134634580,00,0.00,N,3,0, 20250508,8780,8720,8780,8710,26291,230217910,00,0.00,N,2,40, 20250507,8740,8790,8790,8690,26693,232678220,00,0.00,N,2,30, 20250502,8710,8630,8830,8630,26487,231574600,00,0.00,N,5,-10, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index e56b7aa56090..03d6c1154ace 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 +20250509,3795,3825,3825,3775,34560,130983225,00,0.00,N,5,-30, 20250508,3825,3815,3840,3810,20136,76950005,00,0.00,N,2,15, 20250507,3810,3800,3815,3770,32885,124636925,00,0.00,N,5,-10, 20250502,3820,3820,3825,3765,26622,101103802,00,0.00,N,5,-5, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index e5bd2b9dda53..872c347df645 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 +20250509,409,409,409,406,15003,6119951,00,0.00,N,2,4, 20250508,405,405,409,399,47306,19155178,00,0.00,N,2,3, 20250507,402,410,410,390,307944,122086311,00,0.00,N,5,-8, 20250502,410,415,417,410,50067,20573328,00,0.00,N,5,-5, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 659033870674..0d1920219789 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 +20250509,36950,37150,37200,36850,1076784,39823643625,00,0.00,N,5,-50, 20250508,37000,38200,38250,36900,4639380,172184555900,00,0.00,N,5,-1350, 20250507,38350,38350,38550,37800,1891623,72435214100,00,0.00,N,2,300, 20250502,38050,38150,38650,37950,1350989,51716681400,00,0.00,N,5,-200, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index d4bd925f51c2..326f2619a42c 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 +20250509,55600,56300,56500,54700,81827,4551905050,00,0.00,N,5,-200, 20250508,55800,60100,60800,55400,220049,12505467350,00,0.00,N,5,-4800, 20250507,60600,62000,62100,59600,72711,4398095600,00,0.00,N,5,-1900, 20250502,62500,61700,62500,59500,76902,4756561800,00,0.00,N,2,800, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index e6a25e3b229e..509f20474d6e 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 +20250509,3490,3485,3515,3460,165826,577554370,00,0.00,N,2,20, 20250508,3470,3590,3590,3440,296287,1038957606,00,0.00,N,5,-130, 20250507,3600,3525,3645,3525,263931,950875851,00,0.00,N,2,75, 20250502,3525,3405,3565,3405,266272,933489475,00,0.00,N,2,95, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 8e2aea355066..6adaf119b637 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 +20250509,1659,1697,1716,1658,575821,966773759,00,0.00,N,5,-37, 20250508,1696,1711,1730,1686,363345,621082393,00,0.00,N,5,-15, 20250507,1711,1751,1765,1700,429764,744892499,00,0.00,N,5,-39, 20250502,1750,1743,1780,1741,517518,906662969,00,0.00,N,2,17, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 564446d09527..98118f616423 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 +20250509,69500,70000,70300,68700,434010,30120947500,00,0.00,N,5,-400, 20250508,69900,69700,70400,68100,362214,25158217050,00,0.00,N,2,700, 20250507,69200,70900,71100,68700,466062,32330906650,00,0.00,N,5,-1600, 20250502,70800,70600,71200,69400,554420,39066902600,00,0.00,N,2,1600, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index a53c5a81e116..cae322dc14ff 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 +20250509,2480,2520,2525,2450,50357,125169020,00,0.00,N,5,-40, 20250508,2520,2555,2555,2495,30401,76630455,00,0.00,N,5,-10, 20250507,2530,2500,2535,2475,45106,112687265,00,0.00,N,2,30, 20250502,2500,2500,2545,2480,19403,48636220,00,0.00,N,3,0, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 64ebd5862cbb..ec2cb1935f3a 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 +20250509,5200,5200,5200,5060,28045,143520940,00,0.00,N,2,60, 20250508,5140,5000,5170,4960,46109,233837555,00,0.00,N,2,150, 20250507,4990,5010,5090,4950,16588,82776975,00,0.00,N,5,-20, 20250502,5010,4850,5210,4850,64114,325506115,00,0.00,N,2,160, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 52ff089cff10..f1d6dad43bdc 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 +20250509,3960,3975,3990,3920,25831,101938170,00,0.00,N,5,-15, 20250508,3975,3980,4010,3950,24926,99181350,00,0.00,N,5,-5, 20250507,3980,3980,3990,3935,17049,67534800,00,0.00,N,5,-5, 20250502,3985,3990,4050,3930,77145,308179300,00,0.00,N,3,0, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 40328facebee..1a63125b57d0 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 +20250509,684,708,719,677,1411634,982887960,00,0.00,N,3,0, 20250508,684,679,686,670,361239,245114022,00,0.00,N,2,5, 20250507,679,684,685,674,379964,257414141,00,0.00,N,5,-5, 20250502,684,676,696,665,574881,390534479,00,0.00,N,2,9, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index ae5bc5202f1f..5788873a2004 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 +20250509,2280,2280,2280,2255,70743,160355513,00,0.00,N,5,-5, 20250508,2285,2250,2305,2250,120225,272428005,00,0.00,N,2,20, 20250507,2265,2390,2390,2265,235018,540193664,00,0.00,N,5,-125, 20250502,2390,2420,2420,2335,140418,332004502,00,0.00,N,5,-30, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 2598488ffe34..94bb04664d55 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 +20250509,943,924,955,917,112944,105532078,00,0.00,N,2,16, 20250508,927,938,938,916,65656,60676692,00,0.00,N,5,-2, 20250507,929,941,949,907,271939,252009487,00,0.00,N,5,-11, 20250502,940,940,959,940,110771,104956809,00,0.00,N,5,-2, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 9cf5048ea5e1..e93bfc77116f 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 -20250508,577,577,577,577,0,0,00,0.00,Y,3,0, +20250509,577,577,577,577,0,0,00,0.00,Y,3,0, +20250508,577,577,577,577,0,0,00,0.00,Y,0,0, 20250507,577,577,577,577,0,0,00,0.00,Y,0,0, 20250502,577,577,577,577,0,0,00,0.00,Y,0,0, 20250430,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index b9d11f9fe720..eae807d4537b 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 +20250509,26200,26200,26300,25950,2501,65327700,00,0.00,N,2,150, 20250508,26050,26050,26250,26000,2260,59007875,00,0.00,N,5,-100, 20250507,26150,26400,26450,25900,4849,126746450,00,0.00,N,5,-100, 20250502,26250,26350,26500,26100,5731,150768100,00,0.00,N,5,-50, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 57b25219cb4c..534d7a0b622b 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 +20250509,5920,6020,6020,5880,66948,396166850,00,0.00,N,5,-60, 20250508,5980,6040,6140,5910,109386,657297395,00,0.00,N,5,-30, 20250507,6010,6010,6070,5950,40985,246102590,00,0.00,N,2,60, 20250502,5950,5930,6010,5880,29282,174472290,00,0.00,N,2,30, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 3008537cd786..6e0c65d6bc6c 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 +20250509,14660,14180,14680,14090,44140,639129925,00,0.00,N,2,480, 20250508,14180,13600,14180,13600,20889,291617935,00,0.00,N,2,450, 20250507,13730,13650,13800,13590,8875,121576360,00,0.00,N,2,90, 20250502,13640,13790,13790,13500,13331,182676310,00,0.00,N,5,-150, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 44ad44870012..24418ed95e9c 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 +20250509,9640,9800,10290,9410,228112,2257910080,00,0.00,N,5,-120, 20250508,9760,9650,10000,9360,176565,1720053225,00,0.00,N,2,360, 20250507,9400,9250,9490,9010,82551,768176515,00,0.00,N,5,-160, 20250502,9560,9420,9900,9420,152070,1477601050,00,0.00,N,5,-40, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index cae0b8d7c494..9572e4a26487 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 +20250509,37800,37850,38050,37500,146089,5512802550,00,0.00,N,2,100, 20250508,37700,38300,38350,37600,269703,10196304675,00,0.00,N,5,-550, 20250507,38250,38450,38800,38150,182985,7011219150,00,0.00,N,3,0, 20250502,38250,38500,38650,37800,227711,8704971400,00,0.00,N,5,-600, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index af1b3b245561..65e2313ca16a 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 +20250509,8090,8180,8220,8060,13998,113341935,00,0.00,N,5,-90, 20250508,8180,8230,8300,8150,14541,119114490,00,0.00,N,5,-50, 20250507,8230,8320,8430,8220,14171,117341575,00,0.00,N,5,-170, 20250502,8400,8460,8460,8320,9020,75522750,00,0.00,N,5,-60, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 7068b5634ce6..e8fa39c38166 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 +20250509,34350,34700,35600,33900,36860,1267102700,00,0.00,N,5,-150, 20250508,34500,34350,35000,33700,36143,1247777900,00,0.00,N,2,650, 20250507,33850,32950,33850,32850,23214,770203650,00,0.00,N,2,900, 20250502,32950,33150,33200,32500,12367,406259325,00,0.00,N,5,-200, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index ab760aaaef79..4cad4448a120 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 +20250509,3010,3050,3060,2995,178099,536858377,00,0.00,N,5,-25, 20250508,3035,3040,3090,3010,190984,581061030,00,0.00,N,3,0, 20250507,3035,3030,3050,3000,152135,460345883,00,0.00,N,2,30, 20250502,3005,2980,3050,2980,121773,368082723,00,0.00,N,2,10, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index cae8d16e34b5..90681c86dc70 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 +20250509,12000,11970,12080,11870,8642,103474555,00,0.00,N,2,120, 20250508,11880,11940,12100,11810,13905,165809320,00,0.00,N,2,40, 20250507,11840,11800,12050,11720,13123,155781990,00,0.00,N,5,-110, 20250502,11950,11880,12000,11700,13832,164352890,00,0.00,N,2,80, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index acfc87a3e6a2..fe50d7414dab 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 +20250509,148100,147500,151400,147300,81215,12156367800,00,0.00,N,2,1000, 20250508,147100,147100,148500,145600,94850,13958885100,00,0.00,N,5,-1000, 20250507,148100,147000,150300,145600,94479,14001341150,00,0.00,N,2,2300, 20250502,145800,145500,147300,144000,75782,11072457500,00,0.00,N,5,-500, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 799bb492c07f..9e355142f58f 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 +20250509,2105,2080,2125,2080,9874,20675310,00,0.00,N,2,10, 20250508,2095,2095,2115,2090,13979,29428750,00,0.00,N,5,-10, 20250507,2105,2105,2115,2100,29271,61548600,00,0.00,N,3,0, 20250502,2105,2100,2115,2095,12181,25633836,00,0.00,N,2,10, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 86390b211c4f..d5a404c8c828 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 +20250509,3860,3790,3880,3720,546851,2097208554,00,0.00,N,2,85, 20250508,3775,3680,3785,3635,492722,1836304670,00,0.00,N,2,115, 20250507,3660,3610,3680,3510,439376,1583640528,00,0.00,N,2,30, 20250502,3630,3635,3660,3560,542207,1954416437,00,0.00,N,2,5, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 95bde23794a7..d207bb616f35 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 +20250509,3750,3890,4050,3650,289734,1098335878,00,0.00,N,5,-140, 20250508,3890,3795,4280,3740,696439,2762349467,00,0.00,N,2,75, 20250507,3815,3710,4570,3260,4098886,16627749753,00,0.00,N,2,30, 20250502,3785,3950,4450,3785,5179051,21336103072,00,0.00,N,2,360, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 1393530240dc..84a7cfc0b88c 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 +20250509,5280,5270,5320,5240,26901,142014000,00,0.00,N,5,-20, 20250508,5300,5250,5300,5240,27502,144898555,00,0.00,N,2,10, 20250507,5290,5290,5320,5240,35131,185437490,00,0.00,N,3,0, 20250502,5290,5200,5310,5180,80159,421954315,00,0.00,N,2,110, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 5843eaa72137..4624578bcc58 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 +20250509,6340,6350,6360,6260,26525,167455750,00,0.00,N,5,-10, 20250508,6350,6350,6350,6300,9029,57174060,00,0.00,N,2,20, 20250507,6330,6370,6380,6310,9662,61180780,00,0.00,N,5,-40, 20250502,6370,6400,6400,6300,18955,120124780,00,0.00,N,5,-20, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 7cafff3c504a..f5ff52ca5f38 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 -20250508,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250509,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250508,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250507,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250502,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250430,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index c94e5928f8fe..f10ae6d092ff 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 +20250509,1363,1389,1399,1349,28481,38740600,00,0.00,N,5,-13, 20250508,1376,1379,1389,1369,24898,34298574,00,0.00,N,5,-1, 20250507,1377,1358,1407,1358,25131,34445601,00,0.00,N,3,0, 20250502,1377,1192,1380,1192,149589,194233561,00,0.00,N,5,-27, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 1c60b97280bd..82840d33a791 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 +20250509,19130,19040,19200,19020,3172,60683655,00,0.00,N,5,-10, 20250508,19140,18990,19140,18800,2421,46069170,00,0.00,N,2,40, 20250507,19100,18790,19120,18700,11934,225707610,00,0.00,N,2,310, 20250502,18790,18590,18830,18440,4316,80959280,00,0.00,N,2,200, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index b59415de091a..d8169d93bc1c 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 +20250509,18150,18470,18630,17980,46371,840843640,00,0.00,N,5,-310, 20250508,18460,18610,18870,18410,30263,561988155,00,0.00,N,5,-160, 20250507,18620,18170,18750,17910,96028,1764477030,00,0.00,N,2,650, 20250502,17970,17600,18230,17600,33022,595194550,00,0.00,N,2,300, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index c4d10afc9c26..286d04f61cba 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 +20250509,31650,32050,32350,31400,33068,1049346650,00,0.00,N,5,-650, 20250508,32300,31400,32600,31400,31062,998081325,00,0.00,N,2,650, 20250507,31650,32000,32000,31050,34212,1076172475,00,0.00,N,2,50, 20250502,31600,30750,32150,30550,36009,1128708325,00,0.00,N,2,350, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index f2b60866f548..2bfd35d613cd 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 +20250509,9040,9240,9240,9000,53490,485681130,00,0.00,N,5,-100, 20250508,9140,9210,9240,9110,45200,413634395,00,0.00,N,5,-50, 20250507,9190,9110,9240,9080,45665,419424195,00,0.00,N,2,40, 20250502,9150,9020,9260,9000,77721,713387095,00,0.00,N,2,140, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index d33fa369e918..8ef769575e2c 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 +20250509,34200,34350,35250,33950,682435,23491222850,00,0.00,N,2,300, 20250508,33900,34550,34700,33700,567793,19389524650,00,0.00,N,5,-50, 20250507,33950,34400,34950,33700,572689,19582857725,00,0.00,N,5,-100, 20250502,34050,33750,34400,33200,415709,14051854550,00,0.00,N,2,450, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 4ccdd0f1c97c..c92d0c779cec 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 +20250509,2185,2180,2195,2170,45414,98928226,00,0.00,N,2,15, 20250508,2170,2135,2200,2135,56237,121946440,00,0.00,N,2,25, 20250507,2145,2145,2175,2135,44228,94866940,00,0.00,N,3,0, 20250502,2145,2180,2230,2145,92645,201167084,00,0.00,N,5,-35, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index b41cc42c7795..aa0d16839aed 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 +20250509,7430,7310,7430,7270,90254,662149700,00,0.00,N,2,120, 20250508,7310,7160,7370,7160,95467,696434965,00,0.00,N,2,150, 20250507,7160,7050,7230,7050,70010,499569490,00,0.00,N,2,110, 20250502,7050,7000,7200,6980,132496,937951795,00,0.00,N,2,50, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index f74e1627442f..d8df90065c18 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 +20250509,2050,1997,2295,1962,3132480,6708539600,00,0.00,N,2,81, 20250508,1969,1999,2025,1921,328348,644014227,00,0.00,N,5,-16, 20250507,1985,1890,2025,1862,812710,1584447355,00,0.00,N,2,98, 20250502,1887,1803,1902,1803,386385,714820570,00,0.00,N,5,-58, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index d41705c40f87..383ada2d67d8 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 +20250509,6100,5450,6100,5350,4356393,24888033115,00,0.00,N,2,650, 20250508,5450,5470,5550,5400,656166,3589294945,00,0.00,N,5,-20, 20250507,5470,5490,5550,5360,799870,4352553740,00,0.00,N,5,-110, 20250502,5580,5700,5890,5540,3386220,19345849960,00,0.00,N,2,130, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 928ee101fa3b..212623e8e667 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 +20250509,1300,1305,1310,1290,4016,5228243,00,0.00,N,2,5, 20250508,1295,1310,1310,1292,6051,7875833,00,0.00,N,5,-5, 20250507,1300,1300,1320,1299,26244,34252480,00,0.00,N,5,-9, 20250502,1309,1332,1334,1300,12213,16066941,00,0.00,N,5,-17, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index a4a24e8b7148..2f96d6b6c2c5 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 +20250509,4280,4320,4320,4245,38342,163438105,00,0.00,N,5,-40, 20250508,4320,4295,4335,4250,34099,146208300,00,0.00,N,2,25, 20250507,4295,4315,4315,4240,27698,118243670,00,0.00,N,2,30, 20250502,4265,4305,4320,4240,24936,106756010,00,0.00,N,5,-40, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index d831e1b0e77b..02583c2d8b94 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 +20250509,6230,6300,6300,6190,32015,199271670,00,0.00,N,5,-90, 20250508,6320,6330,6410,6280,9654,61019310,00,0.00,N,2,10, 20250507,6310,6460,6580,6280,21379,135947030,00,0.00,N,5,-150, 20250502,6460,6500,6570,6400,18294,118787490,00,0.00,N,5,-20, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index cca2055b97de..45ab14472f4f 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 +20250509,1026,1034,1048,1018,66802,68722372,00,0.00,N,5,-7, 20250508,1033,1031,1041,980,59808,61488350,00,0.00,N,5,-11, 20250507,1044,1047,1047,1034,21682,22577774,00,0.00,N,5,-3, 20250502,1047,1053,1053,1042,21171,22139984,00,0.00,N,5,-9, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 5526eae8b533..a134c00ca2bc 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 +20250509,5390,5500,5520,5390,68984,374473945,00,0.00,N,5,-110, 20250508,5500,5510,5580,5230,129075,707367220,00,0.00,N,5,-10, 20250507,5510,5390,5550,5390,84485,463368940,00,0.00,N,2,120, 20250502,5390,5350,5500,5350,81623,442733810,00,0.00,N,5,-30, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 0a80754efd86..f3faa0b8b8ab 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 +20250509,10700,10710,10780,10610,30254,322638590,00,0.00,N,3,0, 20250508,10700,10490,10780,10490,46056,491471805,00,0.00,N,2,210, 20250507,10490,10500,10640,10430,33013,347383275,00,0.00,N,3,0, 20250502,10490,10500,10680,10330,35446,372789090,00,0.00,N,2,10, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index bd9bbf6a2633..4f120086594c 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 +20250509,2605,2695,2710,2595,1302239,3426203132,00,0.00,N,5,-130, 20250508,2735,2825,2910,2685,2121956,5853448956,00,0.00,N,5,-85, 20250507,2820,2900,2985,2800,4380034,12694359513,00,0.00,N,2,20, 20250502,2800,2755,3135,2710,32934438,98120420509,00,0.00,N,2,170, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 1a39bd31f8a5..f1346a28d746 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 +20250509,28000,28000,28000,27800,9732,271787975,00,0.00,N,3,0, 20250508,28000,27950,28100,27850,9148,255563800,00,0.00,N,2,50, 20250507,27950,27850,28050,27800,13641,380932850,00,0.00,N,2,100, 20250502,27850,27950,27950,27600,19241,534476350,00,0.00,N,3,0, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 383ba0c2a166..7c4474113af5 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 +20250509,1597,1602,1602,1588,8648,13815218,00,0.00,N,5,-5, 20250508,1602,1601,1603,1569,9487,15169878,00,0.00,N,2,1, 20250507,1601,1590,1601,1580,9254,14787306,00,0.00,N,2,12, 20250502,1589,1579,1594,1579,5347,8487044,00,0.00,N,2,12, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 4cf92a4151cc..34ac16073389 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 +20250509,1022,1025,1025,1015,612652,624486669,00,0.00,N,5,-1, 20250508,1023,1020,1027,1018,284848,291044309,00,0.00,N,5,-2, 20250507,1025,1012,1028,1003,643536,652785609,00,0.00,N,2,13, 20250502,1012,1028,1035,1006,904721,917040618,00,0.00,N,5,-16, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index ec199430f724..d911e94397c6 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 +20250509,6490,6520,6590,6400,25345,163811380,00,0.00,N,3,0, 20250508,6490,6490,6560,6370,42036,270720450,00,0.00,N,3,0, 20250507,6490,6730,6750,6460,51768,338934955,00,0.00,N,5,-230, 20250502,6720,6300,6800,6270,194182,1271431280,00,0.00,N,2,420, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index e6381b7165c4..4bb4f2070eaf 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 +20250509,888,889,889,880,39018,34573162,00,0.00,N,2,4, 20250508,884,907,908,880,40153,35768848,00,0.00,N,5,-18, 20250507,902,899,908,899,10488,9458899,00,0.00,N,2,3, 20250502,899,904,906,891,11369,10208915,00,0.00,N,3,0, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index de1221b42fc9..01a8ec9e8def 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 +20250509,7340,7330,7410,7230,32510,238036920,00,0.00,N,2,10, 20250508,7330,7340,7470,7250,50144,368172110,00,0.00,N,2,30, 20250507,7300,7010,7310,6890,69562,495878640,00,0.00,N,2,290, 20250502,7010,7010,7120,6850,114049,797908745,00,0.00,N,5,-300, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 16949c7c7b5c..3d729a0a9e2c 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 +20250509,2945,2980,3140,2885,2971482,8981468041,00,0.00,N,5,-35, 20250508,2980,2935,3155,2895,3032155,9210141153,00,0.00,N,2,70, 20250507,2910,2830,2965,2820,1555403,4504787416,00,0.00,N,2,90, 20250502,2820,2925,2940,2790,1507798,4293104111,00,0.00,N,5,-160, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index f715bbbe3bfc..d4dda8ef58e7 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 +20250509,15900,15870,15900,15740,6451,101894930,00,0.00,N,2,100, 20250508,15800,15720,16000,15670,10647,168353640,00,0.00,N,5,-130, 20250507,15930,16070,16070,15770,11008,174586945,00,0.00,N,5,-140, 20250502,16070,16060,16070,15810,4299,68593510,00,0.00,N,2,10, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 03ad81d7f2b7..1996324a1a4b 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 +20250509,10960,11300,11300,10680,117411,1280443605,00,0.00,N,5,-230, 20250508,11190,10560,11610,10500,295621,3299263765,00,0.00,N,2,700, 20250507,10490,10500,10690,10400,40237,424994565,00,0.00,N,2,40, 20250502,10450,10500,10500,10380,27956,291598725,00,0.00,N,5,-50, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 68fe300fedd1..bc99ce1d834d 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 +20250509,3875,3940,4125,3825,3361421,13398102823,00,0.00,N,2,20, 20250508,3855,3840,4030,3770,3530970,13857510477,00,0.00,N,2,165, 20250507,3690,3570,3705,3500,717121,2630698724,00,0.00,N,2,75, 20250502,3615,3735,3815,3590,751419,2770990385,00,0.00,N,5,-125, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 9e0934fc098b..5516999d0f06 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 +20250509,3155,3180,3180,3130,106782,335691801,00,0.00,N,5,-20, 20250508,3175,3195,3210,3160,103070,327936740,00,0.00,N,2,5, 20250507,3170,3130,3180,3115,115839,364967915,00,0.00,N,2,55, 20250502,3115,3140,3160,3110,122700,384108427,00,0.00,N,5,-25, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 0afa47f29599..033cd8335ee6 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 +20250509,248,254,256,248,468075,117354868,00,0.00,N,5,-6, 20250508,254,251,258,251,248549,63172156,00,0.00,N,2,1, 20250507,253,255,263,250,506557,128699781,00,0.00,N,5,-3, 20250502,256,258,261,250,768682,197590242,00,0.00,N,5,-5, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index f757a916863d..a9f9e414fa6e 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 +20250509,1764,1818,1818,1742,113033,198605573,00,0.00,N,5,-31, 20250508,1795,1937,1937,1790,200431,364258839,00,0.00,N,5,-91, 20250507,1886,1880,1930,1871,42697,80964738,00,0.00,N,2,11, 20250502,1875,1985,1993,1860,193452,370357058,00,0.00,N,5,-130, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 827313b0f158..6e5ba27ce237 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 +20250509,750,766,767,743,1056597,792757539,00,0.00,N,5,-18, 20250508,768,784,786,762,765017,590678063,00,0.00,N,5,-14, 20250507,782,782,794,740,1715748,1313628302,00,0.00,N,3,0, 20250502,782,770,790,748,895652,688150073,00,0.00,N,2,12, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 4d0c9615f39d..a82bfe6a6e2c 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 +20250509,4450,4460,4465,4360,148313,655808614,00,0.00,N,5,-10, 20250508,4460,4490,4490,4350,180402,799580419,00,0.00,N,2,70, 20250507,4390,4315,4410,4295,86446,376347995,00,0.00,N,2,75, 20250502,4315,4360,4440,4305,114599,498152525,00,0.00,N,5,-85, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 6e70d67c9331..3be738fb3363 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 +20250509,4285,4480,4485,4275,566732,2467126870,00,0.00,N,5,-195, 20250508,4480,4750,5160,4480,8669009,41950665672,00,0.00,N,2,80, 20250507,4400,4310,4430,4255,496673,2160739320,00,0.00,N,2,125, 20250502,4275,4205,4600,4070,1029416,4482998014,00,0.00,N,5,-30, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index ed3fab936f6a..ddffe37cae13 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 +20250509,197,204,204,195,754888,149171565,00,0.00,N,5,-3, 20250508,200,200,204,199,943591,189069044,00,0.00,N,2,1, 20250507,199,205,206,196,1397698,278900310,00,0.00,N,5,-5, 20250502,204,212,214,203,1377743,284134781,00,0.00,N,5,-7, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 542ab2ac2ba3..1b8944b452dd 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 +20250509,3460,3500,3510,3420,7164,24832770,00,0.00,N,5,-25, 20250508,3485,3350,3485,3330,11280,38107989,00,0.00,N,2,60, 20250507,3425,3375,3480,3375,2553,8746380,00,0.00,N,5,-10, 20250502,3435,3405,3440,3380,722,2452605,00,0.00,N,2,30, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 38c9b8453b40..28ce9e9b2eb9 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 +20250509,7510,7580,7580,7320,39411,292763215,00,0.00,N,5,-30, 20250508,7540,7350,7850,7350,118161,898279060,00,0.00,N,2,190, 20250507,7350,6970,7370,6960,44022,315515270,00,0.00,N,2,390, 20250502,6960,7000,7140,6910,58844,412108210,00,0.00,N,5,-40, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index a0cbb6d5ac8d..680a09724915 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 +20250509,4085,4115,4180,4080,123148,508966072,00,0.00,N,5,-30, 20250508,4115,4130,4170,4085,72011,297062661,00,0.00,N,2,10, 20250507,4105,3975,4110,3960,61399,248045635,00,0.00,N,2,130, 20250502,3975,4030,4035,3940,93141,369759700,00,0.00,N,5,-90, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index cb3b0c8d97b6..cd20a1b8660c 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 +20250509,116900,120500,120500,115700,68704,8011909500,00,0.00,N,5,-2200, 20250508,119100,118200,122400,118200,99819,11995194400,00,0.00,N,2,2300, 20250507,116800,119700,119900,116300,74874,8810783700,00,0.00,N,5,-1700, 20250502,118500,115700,119600,115600,52258,6174457250,00,0.00,N,2,3200, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 417a4b22f904..cecc0b11a5c4 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 +20250509,49850,51500,52000,49500,100314,5006409500,00,0.00,N,5,-1850, 20250508,51700,53300,53300,51700,47713,2498281250,00,0.00,N,5,-1600, 20250507,53300,52400,53800,52000,64347,3424050350,00,0.00,N,2,2000, 20250502,51300,51300,51900,50500,42524,2173989950,00,0.00,N,5,-600, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 76d5c9ec68e8..05eb2fe3b008 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 +20250509,26550,27150,27350,26400,121997,3274145800,00,0.00,N,5,-350, 20250508,26900,27100,27450,26750,117476,3179271725,00,0.00,N,2,400, 20250507,26500,28050,28050,25900,224960,5954328225,00,0.00,N,5,-850, 20250502,27350,27450,27750,27100,121940,3337712950,00,0.00,N,5,-200, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 39467331f559..b67d5818cd1b 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 +20250509,3175,3140,3175,3015,2044411,6299127327,00,0.00,N,2,60, 20250508,3115,3120,3140,3065,1508527,4684594007,00,0.00,N,2,15, 20250507,3100,2950,3100,2950,2339666,7102572511,00,0.00,N,2,125, 20250502,2975,2965,3050,2960,2369655,7105683247,00,0.00,N,5,-45, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index c1aebb115871..fc60f02da54a 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 +20250509,6390,6640,6710,6380,38073,246460275,00,0.00,N,5,-270, 20250508,6660,6760,6840,6650,22306,149669150,00,0.00,N,5,-160, 20250507,6820,6750,6840,6700,19126,128951090,00,0.00,N,2,40, 20250502,6780,6750,6900,6730,12542,85066870,00,0.00,N,2,30, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index c5991acda602..5b5a43ee0633 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 +20250509,1537,1541,1560,1517,16526,25331696,00,0.00,N,5,-3, 20250508,1540,1530,1560,1513,20945,32212054,00,0.00,N,2,21, 20250507,1519,1527,1531,1500,42590,64542004,00,0.00,N,5,-7, 20250502,1526,1522,1550,1506,21979,33749560,00,0.00,N,2,4, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 2d4f8ef3dc8a..0b2c96e3dc94 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 +20250509,5680,5790,5800,5680,10684,61135610,00,0.00,N,5,-110, 20250508,5790,5800,5820,5760,1304,7546140,00,0.00,N,2,20, 20250507,5770,5800,5800,5770,31532,182567520,00,0.00,N,5,-40, 20250502,5810,5720,5820,5720,3637,21029000,00,0.00,N,5,-20, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 8f203dc861eb..7c31f515b52d 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 +20250509,2580,2605,2605,2575,20506,52978844,00,0.00,N,5,-25, 20250508,2605,2575,2605,2575,12856,33357980,00,0.00,N,2,20, 20250507,2585,2585,2590,2550,25434,65372520,00,0.00,N,2,15, 20250502,2570,2585,2600,2565,15152,39141350,00,0.00,N,5,-20, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index dd7d296ff0c5..c21f1e9ff1ba 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 +20250509,20550,21100,21100,20350,65355,1344323425,00,0.00,N,5,-300, 20250508,20850,21100,21500,20650,102225,2149560350,00,0.00,N,2,50, 20250507,20800,20800,21000,20550,52510,1093187900,00,0.00,N,2,100, 20250502,20700,20050,20850,19850,111819,2297114825,00,0.00,N,2,830, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 4cfee613be10..63964892aaae 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 +20250509,142500,143900,144500,139800,67226,9590196350,00,0.00,N,5,-900, 20250508,143400,141000,143600,140100,84135,11998731350,00,0.00,N,2,2700, 20250507,140700,140200,144200,138100,132778,18795524350,00,0.00,N,2,3100, 20250502,137600,136300,138600,135300,89891,12328627000,00,0.00,N,2,600, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 7b9468c5ccad..77d0b4942742 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 +20250509,2700,2765,2765,2670,53263,143741630,00,0.00,N,5,-35, 20250508,2735,2760,2800,2705,40101,109786902,00,0.00,N,2,15, 20250507,2720,2755,2830,2715,40622,111550585,00,0.00,N,5,-40, 20250502,2760,2800,2800,2735,29165,80535795,00,0.00,N,5,-10, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 6e81c327483a..4408b4587f69 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 +20250509,8990,9020,9030,8880,5119,45641325,00,0.00,N,5,-40, 20250508,9030,9000,9080,8880,11107,99234815,00,0.00,N,2,30, 20250507,9000,8990,9050,8900,8421,75766220,00,0.00,N,2,10, 20250502,8990,9050,9100,8890,9240,82972690,00,0.00,N,2,40, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index b50608797985..5c2ce6db3048 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 +20250509,10160,10490,10540,10110,189172,1944592090,00,0.00,N,5,-190, 20250508,10350,10400,10630,10270,146799,1521722910,00,0.00,N,5,-50, 20250507,10400,10150,10430,10060,187940,1924327205,00,0.00,N,2,40, 20250502,10360,10480,10500,10310,153790,1600458330,00,0.00,N,5,-120, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 996e147e0115..ba7f4a3819c8 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 +20250509,3175,3075,3240,3035,78943,247873380,00,0.00,N,2,75, 20250508,3100,2810,3100,2810,94932,285023765,00,0.00,N,2,300, 20250507,2800,2905,2945,2800,47845,138456365,00,0.00,N,5,-105, 20250502,2905,2855,2905,2855,15293,44216595,00,0.00,N,2,50, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 18117ddec6c8..342b0d8d2aa0 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 +20250509,6220,6230,6240,6160,9780,60443805,00,0.00,N,5,-10, 20250508,6230,6080,6260,6040,9560,58816160,00,0.00,N,2,150, 20250507,6080,6080,6080,5990,5549,33423290,00,0.00,N,3,0, 20250502,6080,6190,6190,6070,4520,27594860,00,0.00,N,5,-110, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index b617bdf62b92..eae9293e2293 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 +20250509,20700,20650,20750,20200,94772,1952494200,00,0.00,N,2,50, 20250508,20650,19880,20700,19880,161804,3300684965,00,0.00,N,2,770, 20250507,19880,19700,19930,19610,44976,891489465,00,0.00,N,2,180, 20250502,19700,19470,19720,19300,38016,744136105,00,0.00,N,2,230, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 3daa4cb1a9a1..812eabb026b7 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 +20250509,3370,3430,3430,3325,66900,224565420,00,0.00,N,5,-45, 20250508,3415,3370,3465,3370,100850,343813570,00,0.00,N,2,60, 20250507,3355,3360,3400,3330,88138,295429605,00,0.00,N,5,-65, 20250502,3420,3470,3470,3375,46032,156631955,00,0.00,N,3,0, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index b6d211878d26..ce2b306b279e 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 +20250509,2635,2465,2665,2400,4089311,10503587861,00,0.00,N,2,190, 20250508,2445,2510,2525,2430,391183,962205704,00,0.00,N,5,-25, 20250507,2470,2405,2495,2385,512004,1253077253,00,0.00,N,2,80, 20250502,2390,2405,2445,2380,296271,715227491,00,0.00,N,5,-30, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index cd58120e8414..3559ae7abe23 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 +20250509,2915,2890,3010,2810,36443,105854567,00,0.00,N,2,25, 20250508,2890,2940,2940,2860,26173,75563940,00,0.00,N,5,-20, 20250507,2910,2800,2910,2795,49137,140800690,00,0.00,N,2,125, 20250502,2785,2695,2785,2695,35237,96357765,00,0.00,N,2,80, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index ddc30187bd90..4460ef4c8914 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 +20250509,3220,3200,3225,3190,55184,176878385,00,0.00,N,2,15, 20250508,3205,3200,3235,3190,48748,156191031,00,0.00,N,5,-20, 20250507,3225,3180,3250,3150,106176,339841670,00,0.00,N,2,55, 20250502,3170,3200,3220,3165,48600,154523950,00,0.00,N,5,-45, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 49ec5d38c6db..9a7338477c85 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 +20250509,508,490,516,490,368792,186080856,00,0.00,N,5,-3, 20250508,511,498,511,495,238730,120322040,00,0.00,N,2,13, 20250507,498,500,501,491,118695,58928874,00,0.00,N,5,-2, 20250502,500,500,516,495,158037,79341064,00,0.00,N,5,-3, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 7221b7ff53cd..29cd513edc94 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 +20250509,5950,5930,5980,5920,27950,166519625,00,0.00,N,2,20, 20250508,5930,5880,5930,5880,24039,141891955,00,0.00,N,2,50, 20250507,5880,5850,5910,5850,26530,156010995,00,0.00,N,2,30, 20250502,5850,5820,5860,5820,16037,93686640,00,0.00,N,2,30, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index b64b4ede5247..053f39435bbc 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 +20250509,1577,1576,1580,1567,14257,22414736,00,0.00,N,3,0, 20250508,1577,1560,1579,1555,22981,36148546,00,0.00,N,2,17, 20250507,1560,1564,1573,1555,70124,109195972,00,0.00,N,5,-4, 20250502,1564,1555,1565,1553,18474,28779786,00,0.00,N,2,12, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 19f0c0275cfc..7b104a1a5362 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 +20250509,3940,4015,4015,3930,41754,164972195,00,0.00,N,5,-75, 20250508,4015,3975,4075,3930,71063,282679948,00,0.00,N,5,-25, 20250507,4040,4100,4115,4015,23905,96326320,00,0.00,N,5,-55, 20250502,4095,4105,4155,3995,33958,136903075,00,0.00,N,5,-10, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index db4ec81094e0..f10f43fd5fbd 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 +20250509,6300,5170,6300,5020,5662815,33385971550,00,0.00,N,2,1160, 20250508,5140,5160,5200,5110,155470,800849930,00,0.00,N,3,0, 20250507,5140,4980,5150,4925,203757,1033837395,00,0.00,N,2,180, 20250502,4960,5000,5060,4960,163898,819765965,00,0.00,N,5,-60, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 259dacfa90df..703e0c119a62 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 +20250509,7200,7550,7550,7100,1776013,12931746155,00,0.00,N,2,290, 20250508,6910,6840,6950,6810,417316,2871384215,00,0.00,N,2,80, 20250507,6830,6960,6980,6750,574022,3917289755,00,0.00,N,5,-90, 20250502,6920,6690,7090,6670,1376495,9529729780,00,0.00,N,2,290, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 12e7ebaa8db4..a551debbea26 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 +20250509,8600,8640,8720,8550,122521,1054827970,00,0.00,N,5,-110, 20250508,8710,8680,8750,8620,67852,589207980,00,0.00,N,5,-20, 20250507,8730,8530,8730,8490,94162,811279510,00,0.00,N,2,80, 20250502,8650,8770,8770,8590,107148,929198320,00,0.00,N,2,80, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 7514994b8479..ef1604033dee 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 +20250509,3725,3720,3885,3685,690467,2597257545,00,0.00,N,2,20, 20250508,3705,3625,3705,3625,129408,474030250,00,0.00,N,2,80, 20250507,3625,3665,3700,3600,166929,607855425,00,0.00,N,5,-40, 20250502,3665,3540,3705,3540,218846,796082323,00,0.00,N,2,125, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 5098f7ed4e4b..437eb09e4c83 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 +20250509,126300,123400,128000,121900,220379,27534391700,00,0.00,N,2,3800, 20250508,122500,126200,126300,120300,325783,39874589750,00,0.00,N,5,-3000, 20250507,125500,128000,134300,121100,476207,60612772400,00,0.00,N,5,-2000, 20250502,127500,125000,129100,124600,258128,32840983100,00,0.00,N,2,3600, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 5ef43fdf7788..1380713e34df 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 +20250509,6500,6630,6660,6440,2697,17550060,00,0.00,N,2,20, 20250508,6480,6440,6500,6410,4295,27823640,00,0.00,N,2,10, 20250507,6470,6480,6500,6450,1322,8564440,00,0.00,N,5,-10, 20250502,6480,6490,6490,6350,2630,16885955,00,0.00,N,5,-20, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index ce4abb225127..195928d51c75 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 -20250508,789,789,789,789,0,0,00,0.00,Y,3,0, +20250509,789,789,789,789,0,0,00,0.00,Y,3,0, +20250508,789,789,789,789,0,0,00,0.00,Y,0,0, 20250507,789,789,789,789,0,0,00,0.00,Y,0,0, 20250502,789,789,789,789,0,0,00,0.00,Y,0,0, 20250430,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index d533b5c42343..b07d9d325706 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 +20250509,2985,2990,3005,2955,12572,37428940,00,0.00,N,5,-5, 20250508,2990,2980,3005,2965,8851,26427240,00,0.00,N,5,-5, 20250507,2995,2970,3010,2920,16518,49028935,00,0.00,N,2,25, 20250502,2970,2970,3000,2935,12105,36018490,00,0.00,N,5,-10, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 5eb3b3c52aab..6297d08aa210 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 +20250509,23900,23600,24100,23150,45935,1082467550,00,0.00,N,2,450, 20250508,23450,24850,25050,23100,76305,1842539875,00,0.00,N,5,-1350, 20250507,24800,24500,25050,24300,50312,1246052575,00,0.00,N,2,400, 20250502,24400,24200,24450,23900,27846,674104075,00,0.00,N,2,200, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 643efdb03f93..766a88abbd16 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 +20250509,7520,5790,7520,5700,1108051,7841649440,00,0.00,N,1,1730, 20250508,5790,5620,5790,5620,9727,55568190,00,0.00,N,2,120, 20250507,5670,5750,5760,5670,10811,61703160,00,0.00,N,5,-80, 20250502,5750,5820,5900,5750,10658,61759230,00,0.00,N,5,-110, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 2654e2ca93a5..edf5aec9bf56 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 +20250509,5830,5870,5880,5710,62714,361536825,00,0.00,N,5,-50, 20250508,5880,5730,5890,5730,59531,347548405,00,0.00,N,2,60, 20250507,5820,5850,5850,5640,54583,311549020,00,0.00,N,3,0, 20250502,5820,6030,6030,5700,103590,601612720,00,0.00,N,5,-210, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index c8a6a55f83d3..f19cfa10f2bf 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 +20250509,5620,5600,5630,5530,10204,57013320,00,0.00,N,2,30, 20250508,5590,5580,5650,5570,8064,45177660,00,0.00,N,2,10, 20250507,5580,5450,5600,5450,15911,88047800,00,0.00,N,2,120, 20250502,5460,5600,5600,5460,22031,121126070,00,0.00,N,5,-160, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 313991237726..ab2facb6fe4a 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 +20250509,6280,6310,6510,6260,254738,1618009510,00,0.00,N,5,-20, 20250508,6300,6330,6480,6160,231709,1458554705,00,0.00,N,2,10, 20250507,6290,5840,6290,5760,380420,2288574385,00,0.00,N,2,440, 20250502,5850,6180,6180,5810,384621,2272604365,00,0.00,N,5,-240, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 87027226e139..6af550036e0d 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 +20250509,50300,57900,58400,49650,2741038,143111557075,00,0.00,N,5,-16300, 20250508,66600,62000,68900,61100,476573,31314589400,00,0.00,N,2,4200, 20250507,62400,63500,63500,58900,233058,14230804300,00,0.00,N,3,0, 20250502,62400,61100,63500,61000,196173,12263579400,00,0.00,N,2,2200, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index cb5bb38b0a0e..bb698e503eb2 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 +20250509,242,246,247,239,126143,30581671,00,0.00,N,5,-4, 20250508,246,240,247,240,78835,19265286,00,0.00,N,2,6, 20250507,240,246,249,240,243811,59275743,00,0.00,N,5,-6, 20250502,246,260,262,243,621612,153803939,00,0.00,N,5,-14, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 7e54e919180d..255256a2535a 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 +20250509,1439,1438,1444,1434,34160,49139101,00,0.00,N,2,1, 20250508,1438,1422,1444,1422,42897,61453882,00,0.00,N,2,3, 20250507,1435,1441,1450,1427,48848,70073643,00,0.00,N,3,0, 20250502,1435,1431,1446,1423,45225,65020673,00,0.00,N,2,4, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 646ca0535321..4c64a0aa70fb 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 +20250509,7530,7600,7670,7500,53093,400910850,00,0.00,N,5,-70, 20250508,7600,7620,7630,7500,50824,384421965,00,0.00,N,2,50, 20250507,7550,7470,7620,7400,71334,536126855,00,0.00,N,5,-220, 20250502,7770,7960,7990,7720,75884,592397160,00,0.00,N,5,-20, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index ef0cfdcea363..ed998e4b55c3 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 +20250509,21650,21500,22150,21300,18457,398454100,00,0.00,N,2,500, 20250508,21150,20800,21250,20800,8193,172357250,00,0.00,N,2,350, 20250507,20800,20750,21100,20650,7058,147817700,00,0.00,N,5,-150, 20250502,20950,21050,21500,20850,2834,59659400,00,0.00,N,5,-100, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 652023978cbf..31483eaf6519 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 +20250509,4320,4360,4360,4285,57465,247367555,00,0.00,N,5,-35, 20250508,4355,4345,4355,4305,32368,139782117,00,0.00,N,2,30, 20250507,4325,4355,4375,4310,53669,232377110,00,0.00,N,5,-50, 20250502,4375,4400,4400,4355,51309,224356427,00,0.00,N,5,-25, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index bd3396dd9724..4a07059e3f06 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,9710,9520,9760,9260,65007,617908475,00,0.00,N,2,150, 20250508,9560,9920,10200,9500,93061,900228190,00,0.00,N,5,-360, 20250507,9920,10290,10490,9920,164435,1664840365,00,0.00,N,2,300, 20250502,9620,9620,9620,9620,0,0,00,0.00,N,0,0, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index a53afa866a1b..293229f14eee 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 +20250509,7160,7130,7190,6970,8174,57514810,00,0.00,N,2,30, 20250508,7130,6850,7130,6850,28694,200042350,00,0.00,N,2,90, 20250507,7040,7350,7380,7020,12704,90695660,00,0.00,N,5,-310, 20250502,7350,7250,7380,7170,8953,65574090,00,0.00,N,2,110, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 5abf578a9d93..afa2d8f058a4 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 +20250509,7960,8130,8170,7900,21866,173913580,00,0.00,N,5,-160, 20250508,8120,8030,8290,7960,28870,232245590,00,0.00,N,5,-50, 20250507,8170,8290,8290,8105,7131,58270440,00,0.00,N,5,-120, 20250502,8290,8220,8300,8050,7410,60807720,00,0.00,N,5,-10, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 396bb6105242..851cdf25acaa 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 +20250509,79800,80500,80600,79600,1382044,110531678700,00,0.00,N,5,-500, 20250508,80300,80200,81100,79300,2192029,176295487500,00,0.00,N,5,-100, 20250507,80400,81300,81800,79500,2860249,230467954450,00,0.00,N,2,1500, 20250502,78900,78500,80500,78200,2513918,199514300700,00,0.00,N,2,400, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 9b1e0caf482c..1412d27ee261 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 +20250509,8460,8510,8570,8420,460251,3897205950,00,0.00,N,5,-40, 20250508,8500,8460,8550,8390,800265,6792305120,00,0.00,N,2,20, 20250507,8480,8410,8540,8260,936833,7930975640,00,0.00,N,2,50, 20250502,8430,8300,8460,8230,1054699,8866625850,00,0.00,N,2,200, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 38695b9a604b..e2110e17a780 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 +20250509,77400,79400,79500,77000,442898,34448369100,00,0.00,N,5,-1100, 20250508,78500,78900,81400,77500,1491354,118344397250,00,0.00,N,2,800, 20250507,77700,76800,79100,76800,684436,53377022100,00,0.00,N,2,1400, 20250502,76300,75800,77200,75400,526966,40305808750,00,0.00,N,2,200, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 2d3e36f78821..6fd697dd0dba 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 +20250509,46750,51000,56000,45350,6604312,339247163575,00,0.00,N,2,2450, 20250508,44300,36750,44300,36600,4038698,166743346125,00,0.00,N,1,10200, 20250507,34100,28400,34100,28300,4405955,139843870200,00,0.00,N,1,7850, 20250502,26250,24550,30950,23200,5056244,138942114125,00,0.00,N,5,-4750, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 0bccb7169e71..de704e64834a 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 -20250508,380,380,380,380,0,0,00,0.00,Y,3,0, +20250509,380,380,380,380,0,0,00,0.00,Y,3,0, +20250508,380,380,380,380,0,0,00,0.00,Y,0,0, 20250507,380,380,380,380,0,0,00,0.00,Y,0,0, 20250502,380,380,380,380,0,0,00,0.00,Y,0,0, 20250430,380,380,380,380,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 89890bba486c..a39cc4e9e57f 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 +20250509,2655,2610,2950,2405,1010440,2691398946,00,0.00,N,5,-65, 20250508,2720,2580,3160,2540,5324263,15303223060,00,0.00,N,2,215, 20250507,2505,2505,2505,2255,740968,1839967089,00,0.00,N,1,576, 20250502,1929,1883,2035,1710,552481,1021487753,00,0.00,N,2,46, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index b357ec4ad41b..eb2c0b6ca1db 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 +20250509,20050,20300,20300,19935,14531,290600915,00,0.00,N,5,-200, 20250508,20250,20050,20300,20050,14820,298875550,00,0.00,N,2,200, 20250507,20050,20050,20150,19970,3896,77933550,00,0.00,N,3,0, 20250502,20050,20200,20300,19960,13156,263735425,00,0.00,N,5,-250, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 7ddbd901ddc8..107f56f7f06b 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 +20250509,546,554,568,531,51511,27984224,00,0.00,N,5,-4, 20250508,550,550,569,540,155326,86274587,00,0.00,N,3,0, 20250507,550,532,550,530,106659,58037186,00,0.00,N,2,13, 20250502,537,533,550,517,121806,64373031,00,0.00,N,2,5, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 5d2a9dd22148..d1e9af502639 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 -20250508,171,171,171,171,0,0,00,0.00,Y,3,0, +20250509,171,171,171,171,0,0,00,0.00,Y,3,0, +20250508,171,171,171,171,0,0,00,0.00,Y,0,0, 20250507,171,171,171,171,0,0,00,0.00,Y,0,0, 20250502,171,171,171,171,0,0,00,0.00,Y,0,0, 20250430,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index ecaa7d818d42..82284747991c 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 +20250509,1220,1217,1228,1190,244626,295769271,00,0.00,N,2,15, 20250508,1205,1232,1232,1199,417279,506520159,00,0.00,N,5,-15, 20250507,1220,1230,1268,1220,688137,851199179,00,0.00,N,5,-9, 20250502,1229,1241,1253,1214,801594,988198310,00,0.00,N,5,-23, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index e184e8471220..2e6e6cbea04a 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 +20250509,546,529,547,527,74976,40268346,00,0.00,N,2,17, 20250508,529,540,540,526,164398,87236204,00,0.00,N,5,-2, 20250507,531,560,562,530,190858,103366608,00,0.00,N,5,-29, 20250502,560,585,585,550,156765,88078344,00,0.00,N,5,-10, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index f68cb5321b11..65e552442952 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 +20250509,2070,2025,2070,1982,61267,124270255,00,0.00,N,2,88, 20250508,1982,1963,2020,1961,9000,17966359,00,0.00,N,3,0, 20250507,1982,1945,2000,1906,25129,48870292,00,0.00,N,2,37, 20250502,1945,1934,1951,1901,14613,28139570,00,0.00,N,2,5, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index f48cb8679df5..291fde0c1b55 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 +20250509,9960,10020,10200,9920,24354,243248030,00,0.00,N,5,-50, 20250508,10010,10100,10120,9980,18201,182448730,00,0.00,N,5,-80, 20250507,10090,10100,10140,9980,15158,152403405,00,0.00,N,5,-10, 20250502,10100,9900,10140,9830,17464,174784450,00,0.00,N,2,210, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 985ecbbcb00a..5a07ca2dd600 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 +20250509,668,669,669,655,19108,12643448,00,0.00,N,5,-1, 20250508,669,666,684,665,19846,13240451,00,0.00,N,2,3, 20250507,666,646,688,646,106330,71190761,00,0.00,N,2,21, 20250502,645,659,659,645,21123,13769292,00,0.00,N,5,-14, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index c5ac06d79336..5ba286ebb92e 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 +20250509,2095,2095,2130,2090,68830,144597794,00,0.00,N,5,-15, 20250508,2110,2110,2110,1980,39676,82557835,00,0.00,N,3,0, 20250507,2110,2095,2130,2075,48853,102295690,00,0.00,N,2,5, 20250502,2105,2100,2155,2100,83337,176843437,00,0.00,N,2,5, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index c459c614a8b4..73908e0dc720 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 +20250509,4550,4570,4595,4510,12647,57379563,00,0.00,N,5,-20, 20250508,4570,4530,4625,4500,52933,241176537,00,0.00,N,2,50, 20250507,4520,4405,4620,4405,24479,111453770,00,0.00,N,2,65, 20250502,4455,4500,4500,4440,10520,47025978,00,0.00,N,5,-60, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index cc12b558131f..3ebae3831363 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 +20250509,671,687,690,667,59507,40194815,00,0.00,N,5,-19, 20250508,690,700,700,677,29297,19954835,00,0.00,N,2,18, 20250507,672,667,689,667,58861,39670326,00,0.00,N,5,-14, 20250502,686,686,695,675,43292,29625485,00,0.00,N,3,0, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 30898d29d526..8f1ba8e9daf6 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 +20250509,759,780,796,755,3002661,2309051075,00,0.00,N,5,-18, 20250508,777,756,799,756,6513997,5086318113,00,0.00,N,2,21, 20250507,756,763,774,745,2670287,2023735646,00,0.00,N,5,-7, 20250502,763,758,797,740,6139583,4749512649,00,0.00,N,2,7, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 64deb347d2ba..e1b398ed453f 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 -20250508,732,732,732,732,0,0,00,0.00,Y,3,0, +20250509,732,732,732,732,0,0,00,0.00,Y,3,0, +20250508,732,732,732,732,0,0,00,0.00,Y,0,0, 20250507,732,732,732,732,0,0,00,0.00,Y,0,0, 20250502,732,732,732,732,0,0,00,0.00,Y,0,0, 20250430,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 1bcfeb1fad15..fe8e4795b6f0 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 +20250509,746,798,799,744,517760,394131992,00,0.00,N,5,-52, 20250508,798,810,845,781,611095,492743652,00,0.00,N,5,-39, 20250507,837,746,847,720,1457893,1165111516,00,0.00,N,2,92, 20250502,745,768,768,675,821091,606089115,00,0.00,N,5,-34, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index da8219a33b2d..586e7de18799 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 +20250509,5960,5960,5980,5890,15746,93603080,00,0.00,N,3,0, 20250508,5960,5960,5970,5860,28663,170323270,00,0.00,N,2,10, 20250507,5950,5960,5960,5790,30018,175723080,00,0.00,N,2,70, 20250502,5880,5870,5930,5770,27356,159567300,00,0.00,N,2,10, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index e67d344c0d3d..2fc4b1db3d25 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 +20250509,341,350,351,341,120174,41420885,00,0.00,N,5,-9, 20250508,350,345,352,342,218554,75470582,00,0.00,N,2,5, 20250507,345,366,366,344,417755,145529249,00,0.00,N,5,-10, 20250502,355,361,427,352,3320362,1289352936,00,0.00,N,5,-6, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 3c5ddf032477..6b2c5534eb7c 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 +20250509,9050,9110,9110,8960,14479,130634350,00,0.00,N,3,0, 20250508,9050,9100,9100,8920,22791,204486165,00,0.00,N,5,-10, 20250507,9060,8950,9060,8950,24467,220253450,00,0.00,N,2,30, 20250502,9030,8950,9050,8900,28360,253921500,00,0.00,N,2,80, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 035fcd9936c1..9ee534218b77 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 +20250509,437,444,455,432,119326,52434120,00,0.00,N,3,0, 20250508,437,433,440,432,96178,41687905,00,0.00,N,2,5, 20250507,432,449,452,430,330460,144149099,00,0.00,N,5,-15, 20250502,447,440,453,440,86146,38473106,00,0.00,N,2,7, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index c8e5e35f7afa..25224f8479fb 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 +20250509,15770,16480,16480,15670,89261,1418623550,00,0.00,N,5,-530, 20250508,16300,15720,16370,15600,76144,1225990910,00,0.00,N,2,550, 20250507,15750,15260,16060,15110,73250,1155577225,00,0.00,N,2,490, 20250502,15260,15200,15540,15010,37405,571691335,00,0.00,N,2,220, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index eae37bc629cd..41bcde2d04b2 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 +20250509,1183,1197,1200,1148,21772,25635465,00,0.00,N,5,-14, 20250508,1197,1185,1201,1166,57340,68182268,00,0.00,N,2,12, 20250507,1185,1170,1190,1158,44986,52969300,00,0.00,N,2,15, 20250502,1170,1170,1189,1140,38858,45452503,00,0.00,N,3,0, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index d219a2f23f15..ae2a0f998b47 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 +20250509,11750,11650,11860,11540,32007,375231400,00,0.00,N,2,100, 20250508,11650,11290,11700,11280,40187,462219645,00,0.00,N,2,360, 20250507,11290,11510,11510,11150,11948,134066175,00,0.00,N,2,10, 20250502,11280,11180,11340,11050,8297,93112885,00,0.00,N,2,100, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 7b3fd401652d..d4ad72891fbc 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 +20250509,4285,4340,4340,4270,6027,25792150,00,0.00,N,5,-30, 20250508,4315,4280,4315,4265,8336,35767550,00,0.00,N,2,35, 20250507,4280,4290,4305,4255,13911,59437361,00,0.00,N,5,-30, 20250502,4310,4390,4390,4270,28062,120529570,00,0.00,N,5,-35, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 4ffe3b9f7409..3700b6c3437c 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 +20250509,17330,17600,17620,17100,16979,293612120,00,0.00,N,5,-270, 20250508,17600,17700,17810,17250,30126,527568070,00,0.00,N,5,-100, 20250507,17700,17860,17880,17610,13608,242429465,00,0.00,N,5,-170, 20250502,17870,17650,17910,17430,15372,274453680,00,0.00,N,2,220, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index c4e69007591c..a599c004c1cc 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 +20250509,2535,2565,2570,2525,2426,6149245,00,0.00,N,5,-10, 20250508,2545,2530,2545,2515,12801,32432221,00,0.00,N,2,15, 20250507,2530,2540,2540,2500,4190,10535045,00,0.00,N,2,20, 20250502,2510,2550,2550,2500,6553,16513270,00,0.00,N,5,-20, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index c47da32220e8..eb854dab5f1f 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 +20250509,16260,16390,16390,16170,13075,212383525,00,0.00,N,5,-130, 20250508,16390,16210,16420,16210,15614,255588080,00,0.00,N,2,70, 20250507,16320,16160,16330,16140,10295,167415840,00,0.00,N,2,110, 20250502,16210,16230,16340,16160,11147,181362625,00,0.00,N,5,-20, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index a71323ed9259..61ec00a512d1 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 +20250509,2745,2765,2765,2720,3909,10722625,00,0.00,N,5,-15, 20250508,2760,2780,2780,2735,2103,5795845,00,0.00,N,2,10, 20250507,2750,2755,2755,2735,2001,5496570,00,0.00,N,3,0, 20250502,2750,2780,2780,2750,3746,10366415,00,0.00,N,5,-40, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 214b8d175d17..2a392a207874 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 +20250509,7370,7410,7490,7230,81381,596100750,00,0.00,N,5,-140, 20250508,7510,7830,7830,7410,180485,1356339715,00,0.00,N,5,-320, 20250507,7830,7440,7930,7040,295409,2257070030,00,0.00,N,2,550, 20250502,7280,6830,7510,6530,286217,2046625485,00,0.00,N,5,-520, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 4f2ad16f7335..e745731be8b3 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 +20250509,4100,4100,4105,4035,458772,1867328604,00,0.00,N,2,25, 20250508,4075,4210,4210,4055,644015,2642376333,00,0.00,N,5,-85, 20250507,4160,3885,4175,3870,1094888,4436637976,00,0.00,N,2,245, 20250502,3915,3895,4050,3825,758034,2994687564,00,0.00,N,5,-160, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 6ad7d4011e6a..bdfa78c2d998 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 +20250509,965,930,970,916,51457,48793980,00,0.00,N,2,40, 20250508,925,916,932,915,38489,35447540,00,0.00,N,2,9, 20250507,916,895,922,866,78492,71089175,00,0.00,N,2,16, 20250502,900,879,900,872,42421,37479744,00,0.00,N,2,26, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index c2168dd162f8..fe40f6151cf5 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 +20250509,4265,4340,4340,4245,13682,58545955,00,0.00,N,5,-70, 20250508,4335,4385,4385,4325,5171,22413645,00,0.00,N,5,-5, 20250507,4340,4405,4405,4305,5098,22115275,00,0.00,N,5,-15, 20250502,4355,4360,4395,4340,1917,8340860,00,0.00,N,5,-5, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 7091a56871b1..13caa77afacc 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 +20250509,26850,27400,28000,26700,187223,5088820300,00,0.00,N,5,-1250, 20250508,28100,29450,29600,28075,272711,7817724175,00,0.00,N,5,-1100, 20250507,29200,27450,30150,26500,800193,23211390500,00,0.00,N,2,3150, 20250502,26050,24500,27850,24500,457722,11924254725,00,0.00,N,5,-3200, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 2fe76c589ec6..7223c5dc9a94 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 +20250509,3050,3100,3120,3045,18717,57308415,00,0.00,N,5,-65, 20250508,3115,3100,3125,3065,10461,32454920,00,0.00,N,2,90, 20250507,3025,3180,3180,3000,11518,35254950,00,0.00,N,5,-50, 20250502,3075,3170,3195,3075,30640,95949255,00,0.00,N,5,-115, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index a01575f120dc..3b04a7349fd5 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 -20250508,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250509,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250508,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250507,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250502,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250430,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 0b8a528a55a7..7a4e9b73c41e 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 +20250509,2330,2350,2355,2310,77901,181101650,00,0.00,N,5,-20, 20250508,2350,2360,2375,2320,89178,208395050,00,0.00,N,5,-5, 20250507,2355,2310,2375,2305,112869,264329577,00,0.00,N,5,-55, 20250502,2410,2475,2525,2390,175402,427237375,00,0.00,N,5,-10, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 54f3d890ba17..086f867377d5 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 +20250509,1984,2040,2040,1965,45909,90846570,00,0.00,N,5,-15, 20250508,1999,1995,1999,1968,44672,88642585,00,0.00,N,2,4, 20250507,1995,1971,2015,1951,33833,67009924,00,0.00,N,2,24, 20250502,1971,1942,2005,1942,16712,32925703,00,0.00,N,2,12, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 1da51744d425..e8842b419973 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 +20250509,2715,2845,2845,2715,150357,414051405,00,0.00,N,5,-135, 20250508,2850,2770,2850,2770,111250,311690008,00,0.00,N,2,75, 20250507,2775,2785,2825,2710,102846,285864290,00,0.00,N,5,-15, 20250502,2790,2705,2805,2675,123193,340378930,00,0.00,N,2,85, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 1b28bc0b26e1..7398acb7e7d3 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 +20250509,1232,1267,1280,1199,161663,199708251,00,0.00,N,5,-35, 20250508,1267,1255,1270,1255,32053,40511148,00,0.00,N,2,5, 20250507,1262,1267,1275,1247,68495,86541224,00,0.00,N,5,-6, 20250502,1268,1272,1280,1258,61520,78170790,00,0.00,N,5,-2, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 82e24b182e57..c951bd315408 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 +20250509,4305,4285,4305,4250,29268,125179510,00,0.00,N,3,0, 20250508,4305,4310,4315,4280,40772,175116867,00,0.00,N,5,-5, 20250507,4310,4260,4315,4260,57028,244832950,00,0.00,N,2,50, 20250502,4260,4245,4820,4225,920637,4112129588,00,0.00,N,2,35, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index bca337f7352f..e07c272282af 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 +20250509,6700,6820,6830,6700,87709,591361260,00,0.00,N,5,-150, 20250508,6850,6680,6850,6680,142345,966090425,00,0.00,N,2,180, 20250507,6670,6690,6730,6650,96092,642019320,00,0.00,N,2,40, 20250502,6630,6690,6720,6620,99808,665403975,00,0.00,N,5,-30, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index c9989e1a833b..55240d46dce3 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 +20250509,2945,2990,3000,2800,311264,904346422,00,0.00,N,2,15, 20250508,2930,3020,3050,2910,245811,728130690,00,0.00,N,5,-45, 20250507,2975,2955,3045,2875,472443,1398918020,00,0.00,N,2,115, 20250502,2860,3015,3025,2860,210266,613028264,00,0.00,N,5,-155, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 7564d59f5023..9c90dbe24618 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 +20250509,1492,1429,1646,1403,37729480,58461132682,00,0.00,N,2,129, 20250508,1363,1390,1419,1358,1789654,2460837916,00,0.00,N,5,-27, 20250507,1390,1380,1438,1350,3276878,4592882559,00,0.00,N,2,27, 20250502,1363,1389,1493,1348,5405918,7646868804,00,0.00,N,5,-20, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 7e4b19b84830..df482ecb8c03 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 +20250509,3475,3545,3545,3475,901995,3161807795,00,0.00,N,5,-25, 20250508,3500,3480,3580,3480,1047007,3684781394,00,0.00,N,2,20, 20250507,3480,3410,3545,3410,1593579,5562186045,00,0.00,N,5,-120, 20250502,3600,3700,3700,3565,1941861,7033534423,00,0.00,N,2,55, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index d4ade44b7827..7846be8bdf9f 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 +20250509,48350,49150,49200,47550,263605,12739537250,00,0.00,N,5,-900, 20250508,49250,49200,49300,48700,254962,12498015300,00,0.00,N,2,200, 20250507,49050,48850,49750,48800,241201,11910189150,00,0.00,N,2,250, 20250502,48800,49350,49500,48200,276603,13478894000,00,0.00,N,5,-550, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 4c92cf4dad68..619c9ffad56a 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 +20250509,1335,1353,1364,1330,38576,51473580,00,0.00,N,5,-18, 20250508,1353,1350,1368,1320,55764,74670717,00,0.00,N,2,4, 20250507,1349,1346,1357,1319,47593,63786305,00,0.00,N,2,3, 20250502,1346,1360,1360,1316,43857,58563633,00,0.00,N,5,-14, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 8c39c39003cb..2738400ed278 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 +20250509,4590,4550,4615,4520,25713,117187280,00,0.00,N,2,25, 20250508,4565,4485,4600,4485,24071,109849630,00,0.00,N,2,15, 20250507,4550,4600,4610,4525,47569,217182819,00,0.00,N,5,-50, 20250502,4600,4570,4645,4555,26667,122510073,00,0.00,N,5,-45, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 5a993d439fec..8b536667cf7c 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 +20250509,1924,1938,1938,1894,192487,368102445,00,0.00,N,5,-8, 20250508,1932,1918,1940,1912,130121,251195983,00,0.00,N,2,14, 20250507,1918,1918,1918,1899,128628,245621738,00,0.00,N,2,8, 20250502,1910,1923,1924,1906,83110,158997391,00,0.00,N,5,-2, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index bd37583b0fb9..716142786e50 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 +20250509,21900,20450,23600,19730,2067521,45734865675,00,0.00,N,2,1550, 20250508,20350,20400,20600,20000,167071,3388841825,00,0.00,N,2,150, 20250507,20200,19400,20400,19240,134217,2665146875,00,0.00,N,2,830, 20250502,19370,19670,19840,19280,100952,1970104890,00,0.00,N,5,-520, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 8dfe1611284a..3c23faef3da9 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 +20250509,1613,1655,1665,1613,87078,142992210,00,0.00,N,5,-42, 20250508,1655,1658,1665,1633,36799,60606113,00,0.00,N,5,-3, 20250507,1658,1650,1677,1616,84617,138770379,00,0.00,N,5,-8, 20250502,1666,1677,1710,1661,52532,88069388,00,0.00,N,5,-11, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 53234fdea037..05330e121757 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 +20250509,93100,90900,96900,90800,2491222,234262684250,00,0.00,N,2,4800, 20250508,88300,88300,91500,85700,1162842,103509650500,00,0.00,N,2,300, 20250507,88000,87000,88600,86300,1082767,94879281800,00,0.00,N,2,2700, 20250502,85300,81100,85900,80400,1053624,88586372250,00,0.00,N,2,2500, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 12f948b09c14..c8dbaf82eab0 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 +20250509,4790,4845,4860,4765,106552,511433628,00,0.00,N,5,-45, 20250508,4835,4840,4890,4800,45070,217764025,00,0.00,N,5,-5, 20250507,4840,4870,4920,4835,56008,272128565,00,0.00,N,5,-30, 20250502,4870,4920,4920,4840,65215,317891558,00,0.00,N,5,-45, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index a72d3fd983fd..e5ba8f7dbea4 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 +20250509,20850,20350,21100,20200,98249,2021803325,00,0.00,N,2,550, 20250508,20300,21000,21150,20150,108209,2213524575,00,0.00,N,5,-500, 20250507,20800,20250,20900,19980,149039,3061830375,00,0.00,N,2,300, 20250502,20500,19960,20600,19900,136448,2779197305,00,0.00,N,2,500, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 6566eb389359..c6134fd3e6c7 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 +20250509,10520,10520,10630,10470,104730,1101907415,00,0.00,N,2,10, 20250508,10510,10510,10670,10470,115685,1217817680,00,0.00,N,2,10, 20250507,10500,10990,10990,10410,170210,1795661055,00,0.00,N,5,-370, 20250502,10870,10630,10900,10610,116770,1258493725,00,0.00,N,2,120, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 7290fa13dff8..ccec39c4666e 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 +20250509,11350,11310,11410,10870,224136,2493879835,00,0.00,N,2,70, 20250508,11280,11800,11800,11200,272910,3111744045,00,0.00,N,5,-500, 20250507,11780,10820,11865,10560,662864,7551304615,00,0.00,N,2,960, 20250502,10820,10510,11200,10050,328319,3523054585,00,0.00,N,5,-270, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index b9aeb6b6d81f..8672caa7e64c 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 +20250509,4380,4440,4595,4370,209932,940647806,00,0.00,N,5,-35, 20250508,4415,4495,4510,4380,63744,283078770,00,0.00,N,5,-60, 20250507,4475,4425,4485,4335,76665,338620569,00,0.00,N,2,50, 20250502,4425,4560,4560,4320,95557,422251110,00,0.00,N,2,35, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 254a353230e9..2fb2ccf874ba 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 +20250509,4030,4065,4065,3925,58530,231666630,00,0.00,N,5,-5, 20250508,4035,3990,4035,3985,52073,208480722,00,0.00,N,2,45, 20250507,3990,3980,4045,3945,27962,110962050,00,0.00,N,5,-20, 20250502,4010,4095,4095,3990,35476,142520434,00,0.00,N,5,-90, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 2ac8457a77e9..a9443fb35c8b 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 +20250509,1463,1458,1465,1438,173595,251991202,00,0.00,N,2,5, 20250508,1458,1456,1468,1433,332126,480928865,00,0.00,N,2,2, 20250507,1456,1450,1473,1431,120626,174756571,00,0.00,N,2,7, 20250502,1449,1473,1499,1449,417801,615237495,00,0.00,N,5,-21, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index e149122cda78..7247b83e8d48 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 +20250509,1963,1983,2005,1955,27411,53975934,00,0.00,N,5,-19, 20250508,1982,2020,2060,1981,15780,31475941,00,0.00,N,5,-38, 20250507,2020,2010,2025,1965,17347,34454337,00,0.00,N,2,10, 20250502,2010,2055,2055,1991,10527,21023975,00,0.00,N,2,5, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 5910378ac374..550570c613f5 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 +20250509,1090,1088,1090,1075,9326,10064535,00,0.00,N,2,2, 20250508,1088,1088,1088,1080,10280,11159817,00,0.00,N,3,0, 20250507,1088,1088,1094,1074,18716,20272812,00,0.00,N,3,0, 20250502,1088,1083,1089,1073,35838,38761977,00,0.00,N,2,5, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 55dda26dce5d..faa2978cab37 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 +20250509,2880,2885,2920,2855,370371,1066701887,00,0.00,N,5,-10, 20250508,2890,2875,2895,2845,476555,1369893895,00,0.00,N,2,5, 20250507,2885,2850,2915,2850,373370,1073656377,00,0.00,N,2,30, 20250502,2855,2835,2935,2835,418180,1199310037,00,0.00,N,5,-10, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index f77c6b29c68b..e32dc1433afe 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 +20250509,10710,10850,10940,10550,66161,707726965,00,0.00,N,5,-140, 20250508,10850,10660,10880,10500,71653,766275630,00,0.00,N,2,160, 20250507,10690,10560,10830,10470,66845,710911285,00,0.00,N,2,130, 20250502,10560,11080,11090,10530,129983,1380706685,00,0.00,N,5,-630, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 31d9355fd8d5..5efb363113b6 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 +20250509,16250,16340,16400,16060,16495,266438450,00,0.00,N,5,-80, 20250508,16330,16050,16340,16050,20082,326014170,00,0.00,N,2,230, 20250507,16100,16030,16200,15940,28715,461112335,00,0.00,N,2,70, 20250502,16030,16020,16240,15900,26410,424733945,00,0.00,N,5,-70, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index d54d0672bc8e..1dcf7c1c1a01 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 +20250509,520,524,524,517,49986,25948660,00,0.00,N,5,-4, 20250508,524,516,525,516,66733,34791307,00,0.00,N,2,8, 20250507,516,517,525,511,50761,26281917,00,0.00,N,5,-1, 20250502,517,518,526,515,47560,24683673,00,0.00,N,5,-1, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index ba2d9f2339fe..c40311decaa6 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 +20250509,1002,1006,1006,995,6129,6113000,00,0.00,N,2,2, 20250508,1000,1013,1013,998,2380,2379415,00,0.00,N,2,2, 20250507,998,1004,1011,998,3012,3009628,00,0.00,N,5,-4, 20250502,1002,1000,1017,1000,1391,1391983,00,0.00,N,5,-3, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 30307c0bb465..ae303232b102 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 +20250509,966,1004,1004,965,231535,225214615,00,0.00,N,5,-26, 20250508,992,1010,1023,991,113674,113720434,00,0.00,N,5,-14, 20250507,1006,977,1023,961,191596,190731882,00,0.00,N,2,30, 20250502,976,989,1004,940,219023,213571513,00,0.00,N,5,-13, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 3642ea346827..21a53b220bd0 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 +20250509,9370,9430,9440,9270,23104,216096275,00,0.00,N,5,-60, 20250508,9430,9510,9520,9390,20289,191463625,00,0.00,N,2,10, 20250507,9420,9600,9600,9250,43020,404562970,00,0.00,N,5,-180, 20250502,9600,9980,10050,9480,112810,1095151905,00,0.00,N,5,-190, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 15989e072224..6b4466bbb78b 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 +20250509,390,394,394,382,225850,87166804,00,0.00,N,5,-2, 20250508,392,402,408,382,232419,91489713,00,0.00,N,5,-10, 20250507,402,399,409,390,334794,133495268,00,0.00,N,2,2, 20250502,400,391,405,380,377063,147679781,00,0.00,N,2,12, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index a7b346283965..e00af6764f5c 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 +20250509,2485,2520,2560,2455,135144,334845985,00,0.00,N,5,-65, 20250508,2550,2530,2565,2515,54123,137259685,00,0.00,N,2,5, 20250507,2545,2515,2555,2495,108195,272789930,00,0.00,N,2,45, 20250502,2500,2600,2610,2500,141465,359765599,00,0.00,N,5,-100, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 601f8651d799..c737bc0d2422 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 +20250509,4005,3995,4060,3925,66163,263512233,00,0.00,N,2,10, 20250508,3995,3935,3995,3910,66391,262740629,00,0.00,N,2,60, 20250507,3935,3900,3960,3835,45980,178641501,00,0.00,N,2,60, 20250502,3875,3900,3915,3860,35433,137443492,00,0.00,N,5,-25, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 4e3883464016..03917fd79d94 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 +20250509,3640,3750,3750,3630,319,1165355,00,0.00,N,5,-30, 20250508,3670,3665,3700,3635,1440,5261180,00,0.00,N,2,5, 20250507,3665,3665,3665,3630,1244,4548820,00,0.00,N,3,0, 20250502,3665,3790,3790,3625,3147,11530630,00,0.00,N,5,-30, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 6e7ac0c2406e..280f13c8ea0c 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 +20250509,904,910,914,890,455055,408727917,00,0.00,N,5,-8, 20250508,912,900,912,883,290257,260562946,00,0.00,N,2,17, 20250507,895,855,898,854,557046,487236160,00,0.00,N,2,40, 20250502,855,867,872,852,359694,309034527,00,0.00,N,5,-14, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index f4f4fdfda991..594ae05b64a0 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 +20250509,10300,10180,10380,10100,119352,1226658170,00,0.00,N,2,180, 20250508,10120,10180,10180,10050,26562,268549670,00,0.00,N,5,-60, 20250507,10180,10140,10180,10070,33977,344167905,00,0.00,N,2,40, 20250502,10140,10020,10180,10000,52957,536182575,00,0.00,N,2,120, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 91f43cf95516..866bb105f418 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 +20250509,37550,37300,37750,37000,39986,1493496325,00,0.00,N,2,400, 20250508,37150,37850,38500,36950,40806,1529858375,00,0.00,N,5,-700, 20250507,37850,37100,38100,36900,51728,1945960950,00,0.00,N,2,550, 20250502,37300,36800,37600,36550,25500,946766775,00,0.00,N,2,450, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index be74795d9db7..f3202e611c1b 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 +20250509,2210,2215,2260,2200,14849,33111775,00,0.00,N,5,-25, 20250508,2235,2260,2260,2230,10848,24362330,00,0.00,N,5,-30, 20250507,2265,2205,2265,2200,29650,66317870,00,0.00,N,2,35, 20250502,2230,2180,2235,2170,27816,61485920,00,0.00,N,2,50, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 224d113b3c26..7532c375ffd6 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 +20250509,7780,7750,7980,7750,1682,13190860,00,0.00,N,2,10, 20250508,7770,7800,7990,7720,10020,79131640,00,0.00,N,2,100, 20250507,7670,7610,7800,7530,6169,47514470,00,0.00,N,2,60, 20250502,7610,7700,7750,7510,2478,19014630,00,0.00,N,3,0, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 6d3cc750fea1..50e6fc8993a8 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 +20250509,18470,18790,19000,18310,13002,239653880,00,0.00,N,5,-320, 20250508,18790,17860,18790,17860,30917,566504290,00,0.00,N,2,860, 20250507,17930,17750,17990,17520,7507,133632680,00,0.00,N,2,170, 20250502,17760,18450,18450,17740,16427,293054690,00,0.00,N,5,-240, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 8738280f0e44..a6b88b9fb782 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 +20250509,12680,12620,12710,12550,4430,55839640,00,0.00,N,2,60, 20250508,12620,12900,12900,12550,13304,168663720,00,0.00,N,5,-270, 20250507,12890,12930,12960,12760,3977,51057180,00,0.00,N,5,-40, 20250502,12930,12790,12930,12760,3363,43206170,00,0.00,N,2,140, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 483ff39503a2..57ee5ede7cd7 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 +20250509,760,810,810,760,44499,34599768,00,0.00,N,5,-27, 20250508,787,753,800,753,69816,54733006,00,0.00,N,2,34, 20250507,753,756,770,741,70659,53168272,00,0.00,N,5,-3, 20250502,756,734,776,734,39511,30020374,00,0.00,N,2,22, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index a57c2e035be5..d5e124b9688e 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 +20250509,693,694,695,686,98037,67696160,00,0.00,N,5,-1, 20250508,694,702,707,688,96922,67374172,00,0.00,N,5,-8, 20250507,702,687,702,679,182611,125503928,00,0.00,N,2,15, 20250502,687,697,699,680,107456,74068346,00,0.00,N,5,-12, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index f3181196bd34..9e57fbe3b249 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 +20250509,2600,2725,2755,2550,17385,45161840,00,0.00,N,5,-95, 20250508,2695,2640,2725,2610,2399,6422750,00,0.00,N,2,55, 20250507,2640,2685,2725,2550,6621,17250975,00,0.00,N,5,-45, 20250502,2685,2725,2885,2650,47461,131443600,00,0.00,N,2,5, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index a2dd8602a41d..e936bb18d6ec 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 +20250509,1876,1943,1967,1876,35317,68173116,00,0.00,N,5,-77, 20250508,1953,1951,1974,1941,31918,62272426,00,0.00,N,2,12, 20250507,1941,1912,1944,1911,33317,64288508,00,0.00,N,2,28, 20250502,1913,1932,1932,1892,42523,81351697,00,0.00,N,5,-19, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index db42f6c2b7e5..9654114172f5 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 +20250509,2000,2010,2010,1998,12875,25759317,00,0.00,N,5,-10, 20250508,2010,2010,2020,2000,16172,32465093,00,0.00,N,3,0, 20250507,2010,2005,2015,1982,27040,54054117,00,0.00,N,2,10, 20250502,2000,1983,2020,1981,15707,31252824,00,0.00,N,2,12, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index f19a94231b63..21f6c5b686f0 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 +20250509,7310,7630,7650,7170,890392,6514804425,00,0.00,N,5,-230, 20250508,7540,7380,7640,7300,1007895,7564366970,00,0.00,N,2,200, 20250507,7340,7350,7450,7190,851588,6252318705,00,0.00,N,2,120, 20250502,7220,7060,7250,7060,421843,3033143630,00,0.00,N,2,90, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index b17a78f4c0cb..c9f70ec5d30a 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 +20250509,14770,15190,15320,14690,69260,1029991030,00,0.00,N,5,-400, 20250508,15170,16050,16050,15040,97510,1489551985,00,0.00,N,5,-440, 20250507,15610,14500,16180,13850,302525,4662156620,00,0.00,N,2,1360, 20250502,14250,13230,14440,13000,245068,3389494490,00,0.00,N,5,-1290, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 846789e2643a..c482fcd44ba5 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 +20250509,9690,9730,9800,9660,41691,404258355,00,0.00,N,5,-40, 20250508,9730,9640,9810,9610,43940,428913755,00,0.00,N,2,40, 20250507,9690,9500,9700,9500,45030,434003795,00,0.00,N,2,160, 20250502,9530,9890,9900,9480,76317,741041480,00,0.00,N,5,-360, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index f6c099149038..46aa016f186e 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 +20250509,15190,15950,15950,15010,142035,2170608345,00,0.00,N,5,-660, 20250508,15850,15600,15900,15500,141336,2212347080,00,0.00,N,2,280, 20250507,15570,15920,16000,15330,125810,1953400560,00,0.00,N,5,-660, 20250502,16230,16140,16400,15950,69326,1126602000,00,0.00,N,2,480, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 43796bb142f5..d15bc74fa4a9 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 +20250509,8310,8360,8360,8170,35252,290478875,00,0.00,N,5,-40, 20250508,8350,8200,8440,8200,37783,315311070,00,0.00,N,2,70, 20250507,8280,8220,8350,8220,15356,126885180,00,0.00,N,5,-70, 20250502,8350,8360,8400,8300,9921,82725560,00,0.00,N,5,-10, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 381af306af6f..e903f940b2bf 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 +20250509,2440,2460,2460,2405,20877,50524940,00,0.00,N,5,-15, 20250508,2455,2400,2455,2370,38372,92129870,00,0.00,N,2,55, 20250507,2400,2425,2430,2360,34204,81517821,00,0.00,N,2,15, 20250502,2385,2410,2420,2360,27708,66454620,00,0.00,N,5,-25, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index d6632f3c6f98..165efefbed6e 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 +20250509,3695,3715,3715,3685,1124,4145615,00,0.00,N,3,0, 20250508,3695,3695,3750,3675,4244,15675600,00,0.00,N,3,0, 20250507,3695,3650,3700,3625,8636,31717360,00,0.00,N,5,-5, 20250502,3700,3750,3845,3650,20111,74742530,00,0.00,N,5,-80, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index e86145bbba89..212074070727 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 +20250509,3990,4070,4070,3965,50422,201192860,00,0.00,N,5,-80, 20250508,4070,4000,4085,4000,42557,171690230,00,0.00,N,2,15, 20250507,4055,4065,4070,3940,41076,164792270,00,0.00,N,2,30, 20250502,4025,4055,4070,4015,33195,133967395,00,0.00,N,5,-40, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 955da469635c..2c053d274dba 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 +20250509,25350,24700,25450,24550,61922,1558665250,00,0.00,N,2,700, 20250508,24650,24550,24650,24150,28748,704154250,00,0.00,N,2,200, 20250507,24450,24100,24450,23900,28769,695171050,00,0.00,N,2,350, 20250502,24100,24300,24400,23750,36309,872158275,00,0.00,N,5,-250, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index ba56c89c56ab..454a02802df2 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 +20250509,42400,42900,43150,42200,109313,4656270625,00,0.00,N,5,-250, 20250508,42650,42250,42900,41900,122983,5231332300,00,0.00,N,2,150, 20250507,42500,41500,42750,41450,147533,6228861500,00,0.00,N,5,-800, 20250502,43300,45100,45150,42700,171966,7504319650,00,0.00,N,5,-800, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index d52348a099a6..416eed2eaa3c 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 +20250509,2115,2190,2190,2115,124970,266984660,00,0.00,N,5,-40, 20250508,2155,2160,2175,2130,108486,233285512,00,0.00,N,3,0, 20250507,2155,2170,2195,2105,136379,294733994,00,0.00,N,5,-15, 20250502,2170,2120,2190,2085,215067,462198168,00,0.00,N,2,55, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index d906544246df..e22f7f6bc8f2 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 +20250509,708,721,725,701,107323,76273570,00,0.00,N,5,-13, 20250508,721,746,760,705,316229,228033475,00,0.00,N,5,-41, 20250507,762,662,776,662,1354416,986464419,00,0.00,N,2,100, 20250502,662,615,747,615,1042745,712559137,00,0.00,N,2,47, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 167ed381612a..22d409c5b2ac 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 +20250509,326500,331000,333000,325000,23095,7567858750,00,0.00,N,5,-3000, 20250508,329500,330000,335500,329000,53040,17530710250,00,0.00,N,3,0, 20250507,329500,343000,343500,329000,38626,12828338500,00,0.00,N,5,-8000, 20250502,337500,336000,341500,335500,27802,9384156250,00,0.00,N,3,0, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 3b806e6a215a..829a6371ee99 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 +20250509,205500,210000,210000,205000,253846,52537205750,00,0.00,N,5,-3500, 20250508,209000,208000,211500,207500,371941,77697930500,00,0.00,N,2,1000, 20250507,208000,212500,213000,206500,369484,77015678750,00,0.00,N,5,-2000, 20250502,210000,216000,217500,207000,377264,79273940250,00,0.00,N,5,-6000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 9a6f7e7cbe28..3f638a5d274b 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 +20250509,3715,3930,3945,3705,725505,2735438681,00,0.00,N,5,-185, 20250508,3900,3915,3960,3835,619994,2415796971,00,0.00,N,2,25, 20250507,3875,4220,4220,3815,1601573,6303460380,00,0.00,N,5,-410, 20250502,4285,4370,4500,4250,584050,2516074570,00,0.00,N,5,-115, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index d9726863a485..d44c6a057b01 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 +20250509,5830,5900,5960,5810,103355,608202210,00,0.00,N,5,-80, 20250508,5910,5820,5980,5820,106913,630731100,00,0.00,N,2,40, 20250507,5870,6040,6040,5830,168052,987956650,00,0.00,N,5,-170, 20250502,6040,6140,6210,5900,193712,1162019685,00,0.00,N,5,-100, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index e9ca5891f29c..88d446a8fa18 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 +20250509,4365,4370,4430,4300,404551,1760824235,00,0.00,N,5,-60, 20250508,4425,4490,4495,4370,402724,1783528562,00,0.00,N,5,-70, 20250507,4495,4195,4570,4195,1441261,6416283486,00,0.00,N,2,305, 20250502,4190,4070,4300,4065,672045,2814421839,00,0.00,N,5,-175, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 70853f4b2bca..769360b8d56a 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 +20250509,4305,4315,4320,4265,40045,171716365,00,0.00,N,2,30, 20250508,4275,4215,4305,4205,119328,506757737,00,0.00,N,5,-40, 20250507,4315,4270,4315,4250,21442,91682155,00,0.00,N,5,-10, 20250502,4325,4295,4325,4260,9459,40631470,00,0.00,N,2,10, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 0cfe700f1d95..efc219fa785e 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 +20250509,2700,2760,2785,2660,56679,151937220,00,0.00,N,5,-35, 20250508,2735,2695,2790,2690,30731,83976210,00,0.00,N,2,5, 20250507,2730,2700,2750,2660,67311,181893298,00,0.00,N,2,30, 20250502,2700,2690,2765,2675,59255,161169050,00,0.00,N,2,10, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 71ee3e66fac5..ca504c5ab784 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 +20250509,9660,9880,9880,9630,54682,531183965,00,0.00,N,5,-170, 20250508,9830,9740,10850,9740,778777,7910241250,00,0.00,N,2,100, 20250507,9730,9670,9750,9580,39959,386922835,00,0.00,N,2,130, 20250502,9600,9730,9740,9600,10634,102966505,00,0.00,N,5,-60, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 9e702350e8f3..b8627ef164a7 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 +20250509,45000,46800,47050,44200,627371,28609490600,00,0.00,N,5,-3550, 20250508,48550,50000,50400,47400,1399043,68772155025,00,0.00,N,2,1600, 20250507,46950,37500,46950,37200,2991064,129135995025,00,0.00,N,1,10800, 20250502,36150,35000,38850,34450,817147,29766256275,00,0.00,N,5,-2950, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index e9c8b06a25aa..027765456b65 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 +20250509,1394,1415,1415,1390,397519,554127849,00,0.00,N,5,-15, 20250508,1409,1398,1412,1395,292918,411460651,00,0.00,N,2,8, 20250507,1401,1398,1409,1385,390754,543752825,00,0.00,N,2,3, 20250502,1398,1405,1417,1398,310609,436139771,00,0.00,N,5,-7, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 27f62c7817a8..38bec5c6d6d9 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 +20250509,2175,2210,2210,2125,66146,142907960,00,0.00,N,5,-5, 20250508,2180,2240,2265,2175,36588,80448432,00,0.00,N,5,-60, 20250507,2240,2190,2250,2180,36592,81121655,00,0.00,N,2,45, 20250502,2195,2210,2210,2105,27293,59421225,00,0.00,N,2,5, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index b511edf5a724..1df5c99eea79 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 +20250509,4380,4155,4995,4115,6362668,29246874808,00,0.00,N,2,225, 20250508,4155,4120,4185,4120,36755,152843717,00,0.00,N,2,10, 20250507,4145,4090,4150,4050,40393,166012696,00,0.00,N,2,55, 20250502,4090,4140,4140,4075,24979,102159920,00,0.00,N,5,-40, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 8e4a1cb8abde..504eca4c067f 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 -20250508,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250509,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250508,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250507,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250502,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250430,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 16bac92ad13f..e4402d648019 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 +20250509,61300,62700,63000,60800,137570,8463682000,00,0.00,N,5,-1300, 20250508,62600,63400,63800,61400,212126,13193197200,00,0.00,N,5,-900, 20250507,63500,59600,64500,59500,335057,20860236700,00,0.00,N,5,-2500, 20250502,66000,71000,71100,63800,657086,44027059350,00,0.00,N,5,-2000, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 8078fe2cb008..00f65b26ef03 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 +20250509,7540,7580,7630,7230,69866,516076910,00,0.00,N,3,0, 20250508,7540,7770,7820,7390,85546,640535305,00,0.00,N,5,-250, 20250507,7790,7640,7820,7380,40150,305888225,00,0.00,N,2,420, 20250502,7370,7640,7760,7370,37174,280033850,00,0.00,N,5,-270, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 4be4d7335ca4..2ca8457dafbe 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 +20250509,916,930,952,897,163489,149256755,00,0.00,N,5,-10, 20250508,926,969,969,906,173267,159858524,00,0.00,N,2,7, 20250507,919,882,977,882,309052,288020122,00,0.00,N,2,38, 20250502,881,822,915,822,434310,379888939,00,0.00,N,2,59, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 0d74bda35702..0455cd03696a 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 +20250509,6380,6440,6490,6330,14595,93255090,00,0.00,N,5,-110, 20250508,6490,6420,6510,6420,9202,59590125,00,0.00,N,2,30, 20250507,6460,6630,6700,6420,24541,159560595,00,0.00,N,5,-170, 20250502,6630,6620,6700,6560,7609,50305780,00,0.00,N,2,10, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index c16de9392ae0..1e9490946b7c 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 +20250509,1862,1939,1939,1823,16619,30889086,00,0.00,N,5,-39, 20250508,1901,1915,1915,1872,10441,19763701,00,0.00,N,2,12, 20250507,1889,1895,1922,1840,38303,71925161,00,0.00,N,2,40, 20250502,1849,1891,1894,1811,17629,32636709,00,0.00,N,5,-42, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index ce7ed8cad5fe..72be1adc4cc0 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 +20250509,902,900,909,893,93656,84404982,00,0.00,N,2,2, 20250508,900,895,902,894,87606,78697477,00,0.00,N,2,6, 20250507,894,892,902,881,133380,119196230,00,0.00,N,2,2, 20250502,892,909,914,881,178806,160371571,00,0.00,N,5,-18, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 14539dadac23..7759a58c2bae 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 +20250509,3500,3500,3500,3500,10,35000,00,0.00,N,2,10, 20250508,3490,3500,3500,3300,31,106200,00,0.00,N,5,-110, 20250507,3600,3500,3600,3300,17,58400,00,0.00,N,2,200, 20250502,3400,3400,3500,3400,17,57900,00,0.00,N,3,0, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index ab3194874f49..33153f65a77b 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 +20250509,15050,15350,15430,14990,93699,1417684605,00,0.00,N,5,-250, 20250508,15300,15000,15400,15000,127828,1952819510,00,0.00,N,2,300, 20250507,15000,15360,15370,14690,261175,3910658690,00,0.00,N,5,-730, 20250502,15730,15380,15900,15380,120015,1893223230,00,0.00,N,2,230, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 223b2c9a0297..1379c199ab09 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 +20250509,2675,2715,2730,2675,89182,239906639,00,0.00,N,5,-40, 20250508,2715,2740,2755,2707,116386,317204186,00,0.00,N,5,-25, 20250507,2740,2780,2780,2720,70472,193105369,00,0.00,N,5,-25, 20250502,2765,2760,2785,2760,56666,157023288,00,0.00,N,5,-5, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 69c812f2f7ed..e1f50b91c1b9 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 +20250509,1085,1090,1104,1070,114887,124845219,00,0.00,N,2,6, 20250508,1079,1079,1079,1061,29347,31443237,00,0.00,N,3,0, 20250507,1079,1074,1090,1069,43279,46701148,00,0.00,N,2,5, 20250502,1074,1080,1080,1065,33223,35536873,00,0.00,N,3,0, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 47b15e29c500..3073167e2290 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 +20250509,11610,11880,11880,11540,17054,198123690,00,0.00,N,5,-220, 20250508,11830,11710,11850,11650,27124,319499930,00,0.00,N,2,220, 20250507,11610,11430,11690,11430,15103,175297700,00,0.00,N,2,180, 20250502,11430,11590,11630,11420,21922,252338660,00,0.00,N,5,-160, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index a5adec8638d2..d1652c71966c 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 +20250509,9230,9520,9650,9230,49352,462328455,00,0.00,N,5,-310, 20250508,9540,9810,9990,9450,43401,416204620,00,0.00,N,5,-260, 20250507,9800,9600,9970,9450,97349,954628050,00,0.00,N,2,280, 20250502,9520,9610,9790,9230,114653,1082728795,00,0.00,N,5,-680, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 75f627349357..79ec852ef4b0 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 +20250509,4500,4530,4530,4465,18088,81270095,00,0.00,N,5,-30, 20250508,4530,4560,4570,4470,47392,213592650,00,0.00,N,5,-5, 20250507,4535,4520,4560,4480,128658,582705765,00,0.00,N,2,50, 20250502,4485,4440,4570,4440,92921,418270996,00,0.00,N,2,50, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 59b342f4f2ae..78b27f5b6559 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 +20250509,4120,4055,4155,4055,5889,24230020,00,0.00,N,2,30, 20250508,4090,4090,4090,4080,3278,13397925,00,0.00,N,2,10, 20250507,4080,4100,4120,4055,6955,28414505,00,0.00,N,5,-20, 20250502,4100,4040,4100,3995,11354,45854595,00,0.00,N,2,60, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index a900523e7ade..e45a87f56dfc 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 +20250509,2190,2225,2225,2180,47958,105435010,00,0.00,N,5,-20, 20250508,2210,2225,2255,2205,35846,79694925,00,0.00,N,5,-15, 20250507,2225,2210,2240,2190,29228,64606745,00,0.00,N,2,15, 20250502,2210,2250,2270,2210,49486,110326155,00,0.00,N,5,-40, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index d4f44c8dc867..e549db05eb02 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 +20250509,4225,4255,4275,4210,32909,139124743,00,0.00,N,5,-55, 20250508,4280,4215,4280,4215,50050,212321805,00,0.00,N,2,30, 20250507,4250,4215,4255,4195,41908,176833395,00,0.00,N,2,5, 20250502,4245,4250,4310,4205,27909,118455015,00,0.00,N,5,-20, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index ba28561536a5..279dd5c2e5b2 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 +20250509,2750,2765,2775,2680,198722,538014060,00,0.00,N,5,-25, 20250508,2775,2770,2810,2755,105789,293699955,00,0.00,N,5,-25, 20250507,2800,2810,2825,2725,133571,370124720,00,0.00,N,5,-10, 20250502,2810,2715,2825,2670,155149,428497024,00,0.00,N,2,90, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 8eb71e7a68f3..869ad98b6a30 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 +20250509,4930,4485,5430,4465,24814582,125930565047,00,0.00,N,2,470, 20250508,4460,4425,4460,4400,243315,1079532812,00,0.00,N,2,35, 20250507,4425,4340,4425,4340,262163,1152585743,00,0.00,N,2,85, 20250502,4340,4360,4425,4335,462328,2025571478,00,0.00,N,5,-40, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 3842f61edf66..f70f9adeb5a1 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 +20250509,8750,8500,8790,8190,65663,556142190,00,0.00,N,2,440, 20250508,8310,8300,8840,8210,131466,1108637320,00,0.00,N,5,-690, 20250507,9000,8990,9190,8800,76569,688743220,00,0.00,N,2,300, 20250502,8700,8780,9100,8450,56152,492973945,00,0.00,N,2,170, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index a7fb6d807880..9c627c466625 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 +20250509,5490,5540,5540,5430,57055,311727075,00,0.00,N,5,-50, 20250508,5540,5480,5550,5450,72225,397396400,00,0.00,N,2,60, 20250507,5480,5320,5480,5290,73067,394008140,00,0.00,N,2,140, 20250502,5340,5400,5440,5310,50813,272590305,00,0.00,N,3,0, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 3accd64ef7d2..cecb3e61d412 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 +20250509,17800,17600,18260,17090,3334677,59242489445,00,0.00,N,2,180, 20250508,17620,16120,18910,15000,18066386,309111002710,00,0.00,N,2,2520, 20250507,15100,11790,15100,11700,6766458,92176732515,00,0.00,N,1,3480, 20250502,11620,11500,11970,11020,450157,5163778230,00,0.00,N,5,-740, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index ce01ad85bfc3..f76d6d6ff09d 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 +20250509,23550,23700,24000,23000,22447,525393625,00,0.00,N,5,-250, 20250508,23800,24000,24250,23500,20802,494204675,00,0.00,N,2,100, 20250507,23700,24900,24900,23700,30810,745091200,00,0.00,N,5,-950, 20250502,24650,24150,25050,24150,27757,682304150,00,0.00,N,2,700, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 60a2463ddc51..5717331f6adf 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 +20250509,6550,6540,6550,6510,1863,12166955,00,0.00,N,2,10, 20250508,6540,6560,6590,6490,2316,15116755,00,0.00,N,5,-10, 20250507,6550,6440,6580,6440,2174,14134575,00,0.00,N,2,110, 20250502,6440,6490,6550,6410,1201,7778480,00,0.00,N,5,-60, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 8f6f4e302058..f12888c3e988 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 +20250509,15870,16000,16050,15870,22968,365625830,00,0.00,N,5,-100, 20250508,15970,15970,16120,15900,22986,367626150,00,0.00,N,5,-80, 20250507,16050,16120,16120,15830,27443,438360250,00,0.00,N,5,-70, 20250502,16120,16060,16250,15990,36780,595134290,00,0.00,N,2,60, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 21524742a5c3..5c71cc271ac3 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 +20250509,4110,4120,4130,4075,33689,137751779,00,0.00,N,5,-5, 20250508,4115,4070,4120,4055,46693,191048905,00,0.00,N,2,25, 20250507,4090,4080,4110,4060,29407,119791599,00,0.00,N,2,5, 20250502,4085,4075,4110,4065,28996,118431363,00,0.00,N,3,0, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 45af3556daf8..098319a58b7e 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 +20250509,62100,65400,66000,62100,737274,46140766150,00,0.00,N,5,-3600, 20250508,65700,66500,66900,65000,85169,5584816450,00,0.00,N,5,-900, 20250507,66600,67300,68500,65900,119814,8004870750,00,0.00,N,5,-100, 20250502,66700,66800,67900,66100,96049,6435611600,00,0.00,N,2,100, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 49bdaf5acb08..b53eb2734d3c 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 +20250509,659,651,673,649,211404,139785034,00,0.00,N,2,5, 20250508,654,643,654,643,150538,97640843,00,0.00,N,2,9, 20250507,645,645,655,640,148939,96342691,00,0.00,N,3,0, 20250502,645,650,650,638,104059,66742145,00,0.00,N,5,-5, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 16dc4d77ef57..1324e7ba52ff 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 +20250509,3380,3395,3395,3360,25070,84570195,00,0.00,N,5,-15, 20250508,3395,3355,3395,3335,32457,109148320,00,0.00,N,2,40, 20250507,3355,3400,3430,3340,34409,115586533,00,0.00,N,5,-10, 20250502,3365,3360,3405,3350,20321,68537965,00,0.00,N,5,-5, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index caecebbe65fb..3482a7344245 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 +20250509,4740,4675,4780,4650,44904,211251302,00,0.00,N,2,65, 20250508,4675,4600,4680,4600,9086,42280920,00,0.00,N,2,20, 20250507,4655,4630,4675,4590,39930,184574480,00,0.00,N,5,-5, 20250502,4660,4660,4760,4635,57411,269289439,00,0.00,N,3,0, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 58ac94f6c0b2..589ebcece24c 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 +20250509,7600,7550,7610,7460,32594,245281810,00,0.00,N,2,50, 20250508,7550,7560,7580,7500,17908,135080355,00,0.00,N,3,0, 20250507,7550,7530,7570,7460,18472,139010160,00,0.00,N,2,10, 20250502,7540,7560,7580,7500,40684,306209010,00,0.00,N,3,0, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 9dbbd61c3146..ae9a815b8d60 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 +20250509,790,777,793,777,20897,16440745,00,0.00,N,2,13, 20250508,777,779,785,772,45660,35579679,00,0.00,N,5,-2, 20250507,779,789,795,771,17619,13817077,00,0.00,N,5,-10, 20250502,789,790,796,783,35534,28035761,00,0.00,N,5,-1, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index dc730233d00c..ba00c75523da 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 +20250509,118,170,175,118,16776890,2254335937,00,0.00,N,4,-50, 20250508,168,171,190,165,4418997,779533855,00,0.00,N,3,0, 20250507,168,161,170,161,1374997,228474004,00,0.00,N,2,7, 20250502,161,165,167,159,1411097,228077177,00,0.00,N,5,-4, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 0b04353ae968..533761c43184 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 +20250509,4975,5030,5030,4900,32229,158671464,00,0.00,N,3,0, 20250508,4975,4980,5030,4960,32280,160697600,00,0.00,N,5,-45, 20250507,5020,5000,5040,4995,33919,170195000,00,0.00,N,2,30, 20250502,4990,5140,5140,4940,18321,91717505,00,0.00,N,2,10, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 2a9bd3bd44f8..0acb1af3d21c 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 +20250509,329,331,331,324,65836,21575420,00,0.00,N,2,1, 20250508,328,329,331,327,80677,26540054,00,0.00,N,2,1, 20250507,327,334,336,327,73763,24332107,00,0.00,N,5,-3, 20250502,330,328,331,326,113311,37281479,00,0.00,N,2,3, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 8a3c93aee893..089bdada6570 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 +20250509,682,705,706,640,3271485,2185514286,00,0.00,N,5,-22, 20250508,704,750,755,697,2569518,1846465451,00,0.00,N,5,-45, 20250507,749,729,780,691,4248509,3135480492,00,0.00,N,2,20, 20250502,729,707,742,684,3353135,2380413825,00,0.00,N,5,-12, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index eaf0106bf41c..368442602723 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 +20250509,3150,3145,3345,3075,25919,83074060,00,0.00,N,2,5, 20250508,3145,3080,3160,3075,8739,27265420,00,0.00,N,2,45, 20250507,3100,3045,3150,3020,13191,40659660,00,0.00,N,2,50, 20250502,3050,3115,3125,3050,15227,46699740,00,0.00,N,5,-75, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 9acc657b4c82..a528453cb147 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 +20250509,13670,13980,13980,13600,38320,527470940,00,0.00,N,5,-360, 20250508,14030,14100,14200,13910,37083,519902265,00,0.00,N,2,130, 20250507,13900,13790,13980,13630,29605,408560590,00,0.00,N,2,250, 20250502,13650,13600,13770,13460,19288,263269340,00,0.00,N,2,120, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index e567ab30cb88..535847000381 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 +20250509,5650,5790,5830,5650,152967,870885875,00,0.00,N,5,-50, 20250508,5700,5660,5820,5500,194191,1103355840,00,0.00,N,2,40, 20250507,5660,5710,5820,5600,175416,998666575,00,0.00,N,5,-40, 20250502,5700,5640,5900,5610,269755,1541969385,00,0.00,N,2,110, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 87bd6ff974e0..7088b4466576 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 +20250509,5370,5320,5370,5100,24874,130553780,00,0.00,N,2,100, 20250508,5270,5600,5650,5260,80399,428606450,00,0.00,N,5,-330, 20250507,5600,5690,5740,5410,16612,92065070,00,0.00,N,5,-90, 20250502,5690,5900,5900,5690,15980,91507895,00,0.00,N,5,-210, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 5b3efd32602e..9af11a451419 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 -20250508,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250509,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250508,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250507,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250502,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250430,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index b5c58ef7ccee..3bc870d4022b 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 +20250509,6830,6840,6880,6800,9497,64745270,00,0.00,N,5,-10, 20250508,6840,6820,6880,6780,19963,136420950,00,0.00,N,2,20, 20250507,6820,6790,6820,6740,18510,125395280,00,0.00,N,2,20, 20250502,6800,6880,6900,6730,55009,374403635,00,0.00,N,5,-130, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 27d9e0223128..bc2f85adfa01 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 +20250509,4305,4355,4400,4255,34438,147613935,00,0.00,N,5,-45, 20250508,4350,4365,4365,4230,19967,86321585,00,0.00,N,5,-15, 20250507,4365,4340,4375,4250,27080,116740885,00,0.00,N,2,25, 20250502,4340,4420,4485,4215,48377,210708217,00,0.00,N,5,-80, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index a44ca669372a..d6bf19c6f55f 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 +20250509,9090,9090,9100,8990,1370,12443110,00,0.00,N,2,60, 20250508,9030,8990,9080,8940,8391,75778685,00,0.00,N,2,100, 20250507,8930,8990,9020,8920,17991,161330245,00,0.00,N,5,-10, 20250502,8940,8940,8960,8910,3771,33695290,00,0.00,N,2,10, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index c27458f60bbc..54685e1e79c8 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 +20250509,2790,2800,2810,2755,58880,163401517,00,0.00,N,5,-35, 20250508,2825,2830,2845,2790,26644,74819590,00,0.00,N,5,-10, 20250507,2835,2785,2845,2760,24373,68107805,00,0.00,N,2,25, 20250502,2810,2840,2855,2790,30741,86599910,00,0.00,N,5,-30, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index babf4dcf264f..65bbe35d05eb 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 +20250509,23750,24100,24900,23750,24445,586735400,00,0.00,N,5,-250, 20250508,24000,24250,24550,24000,24117,584308825,00,0.00,N,5,-650, 20250507,24650,23500,25000,23500,54842,1345797200,00,0.00,N,5,-150, 20250502,24800,25350,27850,24500,256776,6614266225,00,0.00,N,2,1100, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 141561ba892b..36f0f2d43140 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 +20250509,820,822,823,817,67080,54990775,00,0.00,N,2,3, 20250508,817,808,819,802,81059,65616245,00,0.00,N,2,9, 20250507,808,812,813,762,130132,103274709,00,0.00,N,5,-4, 20250502,812,813,818,800,78590,63779250,00,0.00,N,5,-1, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 8270c6c61c24..90a1f1314ca2 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 +20250509,23650,23800,23800,23350,20039,471915350,00,0.00,N,5,-150, 20250508,23800,22800,23800,22800,43963,1036318500,00,0.00,N,2,850, 20250507,22950,23400,23400,22450,30083,685321400,00,0.00,N,3,0, 20250502,22950,23200,23400,22600,30932,707040925,00,0.00,N,5,-250, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index a1e2085fcc69..b2126b646340 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 +20250509,14000,14190,14250,13800,12744,177797430,00,0.00,N,5,-190, 20250508,14190,14100,14400,13990,8828,124576860,00,0.00,N,2,90, 20250507,14100,13770,14160,13720,6931,96114050,00,0.00,N,2,290, 20250502,13810,13810,13960,13750,4685,64804670,00,0.00,N,5,-190, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 5b699b3b1507..5a0dcf93b470 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 +20250509,50700,50700,51100,50300,808671,40984631550,00,0.00,N,5,-200, 20250508,50900,50700,51300,50600,1398474,71198369350,00,0.00,N,5,-200, 20250507,51100,52000,52300,51100,1328471,68420625100,00,0.00,N,5,-100, 20250502,51200,51100,51600,50600,993916,50804399250,00,0.00,N,5,-200, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 549df9b420b3..c7d6a527a40f 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 +20250509,7410,7570,7570,7350,91111,676259610,00,0.00,N,5,-90, 20250508,7500,7550,7600,7440,87495,658036220,00,0.00,N,5,-50, 20250507,7550,7350,7550,7290,134415,1004504870,00,0.00,N,2,210, 20250502,7340,7350,7390,7280,54681,400121575,00,0.00,N,2,30, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 8b76c230528b..8bbb51c68c42 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 +20250509,966,984,984,964,159628,154720312,00,0.00,N,5,-6, 20250508,972,985,1009,970,208041,204252952,00,0.00,N,5,-4, 20250507,976,997,1001,967,279097,272330978,00,0.00,N,5,-13, 20250502,989,992,999,985,202224,200086489,00,0.00,N,5,-1, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index f8a839daad8f..9ef4d5aa75db 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 +20250509,21100,20650,21350,20550,94956,1999269175,00,0.00,N,2,300, 20250508,20800,20150,21000,20150,104400,2154382350,00,0.00,N,2,450, 20250507,20350,20400,20650,19900,135408,2735755600,00,0.00,N,2,300, 20250502,20050,20300,20550,19990,63143,1277772950,00,0.00,N,5,-300, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 346757daeb4b..1e3155a7b3f7 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 +20250509,5700,5870,5900,5660,323571,1861804365,00,0.00,N,3,0, 20250508,5700,5520,6150,5480,1341779,7829990980,00,0.00,N,2,190, 20250507,5510,5380,5550,5380,93760,512431090,00,0.00,N,2,30, 20250502,5480,5520,5520,5370,150386,817951070,00,0.00,N,5,-60, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 687720eae3da..da9f0833d5de 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 +20250509,1760,1738,1760,1715,43685,76296118,00,0.00,N,2,31, 20250508,1729,1697,1748,1680,33267,57127455,00,0.00,N,2,32, 20250507,1697,1721,1721,1666,28577,48256251,00,0.00,N,5,-23, 20250502,1720,1715,1723,1712,17889,30724972,00,0.00,N,2,5, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index fba88720cf77..afff5d22275d 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 +20250509,749,760,760,737,73894,55096351,00,0.00,N,5,-14, 20250508,763,762,766,738,112415,84946710,00,0.00,N,5,-16, 20250507,779,781,785,736,253838,192253961,00,0.00,N,5,-6, 20250502,785,815,854,771,593572,477556505,00,0.00,N,5,-35, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index d808eeb751c8..ea55a86e8b3c 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 +20250509,4505,4220,4615,4220,741773,3322138132,00,0.00,N,2,290, 20250508,4215,4150,4240,4105,91099,380418470,00,0.00,N,2,110, 20250507,4105,4380,4440,4075,331240,1411736079,00,0.00,N,5,-235, 20250502,4340,4210,4455,4210,402907,1755888910,00,0.00,N,2,195, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index b453126cd827..517e4fcb9d1d 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 +20250509,49100,49500,49600,48400,7005,340988325,00,0.00,N,5,-400, 20250508,49500,49550,49550,48750,8749,430747200,00,0.00,N,5,-250, 20250507,49750,48600,49750,48600,9000,445281225,00,0.00,N,2,950, 20250502,48800,49000,49800,48700,13882,687364900,00,0.00,N,2,200, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 6e2ff9a69ae2..555ab993aebc 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 +20250509,941,952,954,936,971930,915757844,00,0.00,N,5,-11, 20250508,952,953,960,932,1599902,1515244553,00,0.00,N,2,7, 20250507,945,971,978,935,2940677,2804115381,00,0.00,N,5,-27, 20250502,972,1050,1092,971,8723575,8967961221,00,0.00,N,5,-59, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 0d83efc08c32..4837cda4db55 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 +20250509,904,941,961,901,793991,733143368,00,0.00,N,2,18, 20250508,886,881,889,871,93892,82773749,00,0.00,N,2,5, 20250507,881,868,889,864,101812,89170456,00,0.00,N,2,3, 20250502,878,860,891,856,103107,90289738,00,0.00,N,2,13, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 5096d1b88e2f..c8c53fed9ed4 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 -20250508,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250509,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250508,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250507,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250502,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250430,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index f0183f92d533..af5cb9db0755 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 +20250509,1921,1948,1948,1908,9734,18750662,00,0.00,N,5,-4, 20250508,1925,1949,1949,1883,67193,127647517,00,0.00,N,2,25, 20250507,1900,1917,1958,1888,31759,60957708,00,0.00,N,5,-42, 20250502,1942,1825,1946,1823,118780,225317668,00,0.00,N,2,64, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 42d1b7c421bd..a8d0dc7515b5 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 +20250509,777,770,777,768,309544,239194371,00,0.00,N,2,7, 20250508,770,766,773,766,197821,152408310,00,0.00,N,2,3, 20250507,767,763,772,760,361958,277091333,00,0.00,N,2,4, 20250502,763,776,782,761,853833,655930101,00,0.00,N,5,-14, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index adf5fa3a0d3a..1201050da4fe 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 +20250509,37950,38300,38500,37900,15251,579854700,00,0.00,N,5,-150, 20250508,38100,38400,38750,38000,12206,466748100,00,0.00,N,5,-300, 20250507,38400,38350,38650,37800,12096,462696875,00,0.00,N,2,50, 20250502,38350,37300,39200,37300,24312,931020325,00,0.00,N,2,550, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 61a0eff4624a..a678d7ab9adf 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 +20250509,1216,965,1216,938,2794804,3196218796,00,0.00,N,1,280, 20250508,936,938,998,936,109811,105140952,00,0.00,N,5,-1, 20250507,937,970,988,917,179947,170985468,00,0.00,N,5,-33, 20250502,970,863,1097,862,2504416,2455016073,00,0.00,N,2,123, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index bf04b4960ba6..8ac78c5180f7 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 +20250509,36450,37500,37500,36200,288693,10576192725,00,0.00,N,5,-800, 20250508,37250,37250,37500,36750,280170,10407598750,00,0.00,N,2,400, 20250507,36850,36900,37050,36300,227339,8334008450,00,0.00,N,2,100, 20250502,36750,36300,37350,35950,321657,11862377325,00,0.00,N,2,650, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 4da85714296f..3baffba02166 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 +20250509,25000,25800,25900,24800,128025,3205911775,00,0.00,N,5,-700, 20250508,25700,26000,26000,25500,108309,2786785100,00,0.00,N,5,-250, 20250507,25950,25450,26050,24750,184117,4716037850,00,0.00,N,2,800, 20250502,25150,24850,25200,24650,98303,2460651300,00,0.00,N,2,150, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index c5bae0fcd335..86a2d977b345 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 +20250509,5070,5200,5200,5070,91092,464163940,00,0.00,N,5,-90, 20250508,5160,5090,5190,5070,184878,946355635,00,0.00,N,2,20, 20250507,5140,5070,5150,5030,145908,743739665,00,0.00,N,2,90, 20250502,5050,5030,5110,4960,129143,652281740,00,0.00,N,5,-20, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index cfb168cee6d8..d722ce96c6e9 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 +20250509,92400,94200,94200,92400,152,14273800,00,0.00,N,5,-1800, 20250508,94200,94200,94200,93800,210,19742400,00,0.00,N,2,300, 20250507,93900,93800,94000,92500,65,6056600,00,0.00,N,2,2500, 20250502,91400,92300,93000,91400,69,6348600,00,0.00,N,5,-700, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 35c7c6de6f70..e70f6da880b8 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 +20250509,3125,3140,3150,3040,54652,169402230,00,0.00,N,5,-15, 20250508,3140,3095,3140,3085,62615,194905055,00,0.00,N,2,10, 20250507,3130,3095,3160,3080,45651,141330986,00,0.00,N,2,5, 20250502,3125,3180,3180,3125,80485,253550307,00,0.00,N,2,15, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 538e5d041471..faa072df962c 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 +20250509,2295,2350,2395,2270,1581285,3659946417,00,0.00,N,5,-10, 20250508,2305,2305,2390,2265,2246439,5211630154,00,0.00,N,5,-35, 20250507,2340,2450,2460,2335,2451799,5825130927,00,0.00,N,5,-150, 20250502,2490,2455,2490,2405,914893,2241217700,00,0.00,N,2,25, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 75a4efb99f38..c67fad8d0727 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 +20250509,2825,2875,2875,2825,285519,810819315,00,0.00,N,5,-60, 20250508,2885,2840,2885,2835,432631,1235966011,00,0.00,N,2,60, 20250507,2825,2850,2875,2805,517099,1467916482,00,0.00,N,5,-25, 20250502,2850,2775,3020,2760,4430851,12869638162,00,0.00,N,2,85, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index b1ac2057490a..56850c9d19a7 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 +20250509,2730,2800,2805,2715,829191,2271867301,00,0.00,N,5,-90, 20250508,2820,2830,2880,2795,1768331,5006905052,00,0.00,N,3,0, 20250507,2820,2850,2935,2775,2959092,8439646079,00,0.00,N,5,-75, 20250502,2895,2545,3060,2545,21974641,63459149632,00,0.00,N,2,340, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index ce1085584b66..e33ab33cf0a7 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 +20250509,53200,53200,53400,51700,55911,2931629050,00,0.00,N,3,0, 20250508,53200,53100,53200,52300,35565,1872224200,00,0.00,N,3,0, 20250507,53200,52700,53600,52200,47475,2512871600,00,0.00,N,2,700, 20250502,52500,53100,53600,51900,53275,2792087750,00,0.00,N,5,-700, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index b8051d35feb5..15c6733d0651 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 +20250509,10950,11100,11210,10900,176706,1948818415,00,0.00,N,5,-230, 20250508,11180,11310,11830,11140,585024,6700685230,00,0.00,N,2,120, 20250507,11060,10230,11360,10200,636850,6965413445,00,0.00,N,2,960, 20250502,10100,10280,10420,9950,118037,1197243745,00,0.00,N,5,-280, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index c4e8d0fafdc4..01cb5d5f387d 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 +20250509,5440,5290,5450,5250,19891,106837690,00,0.00,N,2,140, 20250508,5300,5270,5300,5200,14143,74078310,00,0.00,N,2,80, 20250507,5220,5180,5310,5130,20985,108846095,00,0.00,N,2,60, 20250502,5160,5190,5230,5140,16849,87466480,00,0.00,N,5,-30, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 486fd882e85e..d1be8c3f6140 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 +20250509,7210,7260,7260,7030,30192,213863290,00,0.00,N,2,20, 20250508,7190,7260,7260,7100,28393,203189370,00,0.00,N,2,50, 20250507,7140,7070,7150,6940,17453,123315365,00,0.00,N,2,70, 20250502,7070,7220,7220,6960,15937,111967640,00,0.00,N,2,50, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 1ca5bb527f1e..26514fc8b310 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 +20250509,5630,5430,5780,5280,6584011,36381914015,00,0.00,N,5,-130, 20250508,5760,4695,6020,4695,24807339,138734933359,00,0.00,N,2,1125, 20250507,4635,4580,4675,4540,163256,749943550,00,0.00,N,2,30, 20250502,4605,4610,4625,4535,121161,555030295,00,0.00,N,2,5, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index cc967be99ca9..f755cb5e2324 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 +20250509,6320,6410,6460,6230,105632,667820645,00,0.00,N,5,-150, 20250508,6470,6500,6550,6380,110913,715144960,00,0.00,N,3,0, 20250507,6470,6280,6480,6210,106691,677653995,00,0.00,N,2,230, 20250502,6240,6330,6380,6160,126997,789908615,00,0.00,N,5,-70, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 179571a99b4a..213ddbe3f690 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 +20250509,5150,5140,5150,5060,49593,253496410,00,0.00,N,2,10, 20250508,5140,5150,5190,5080,30718,157199435,00,0.00,N,3,0, 20250507,5140,5110,5150,5060,23126,118038650,00,0.00,N,2,30, 20250502,5110,5120,5160,5040,42753,218223795,00,0.00,N,5,-10, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index dc1cbb68fa96..b382b0a330eb 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 +20250509,504,518,520,474,961987,482844494,00,0.00,N,5,-11, 20250508,515,515,528,510,647024,335102381,00,0.00,N,3,0, 20250507,515,528,534,508,750612,388173452,00,0.00,N,5,-11, 20250502,526,550,551,526,584709,312825600,00,0.00,N,5,-22, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index c49d178c0404..04ca769d7431 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 -20250508,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250509,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250508,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250507,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250502,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250430,1976,1976,1976,1976,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 62370ca655ab..f4631555b7fc 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 +20250509,7670,7740,7770,7640,38778,298172645,00,0.00,N,5,-70, 20250508,7740,7720,7780,7620,37022,285996220,00,0.00,N,2,10, 20250507,7730,7710,7800,7610,38314,294295795,00,0.00,N,2,20, 20250502,7710,7710,7800,7700,31388,243537040,00,0.00,N,5,-30, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index f8af8ad362c7..675bc42705c3 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 +20250509,1591,1624,1817,1590,2208802,3802129220,00,0.00,N,5,-33, 20250508,1624,1655,1662,1602,127701,207527270,00,0.00,N,5,-25, 20250507,1649,1611,1649,1568,261037,417615012,00,0.00,N,2,38, 20250502,1611,1640,1646,1606,152518,247624343,00,0.00,N,5,-29, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 018d2aee74eb..a1e3190e4efc 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 +20250509,9260,9500,9500,9040,220984,2038135315,00,0.00,N,5,-160, 20250508,9420,9310,9680,9130,614910,5801091780,00,0.00,N,2,490, 20250507,8930,8820,9040,8770,89812,798134080,00,0.00,N,5,-40, 20250502,8970,8880,9180,8720,115121,1036691360,00,0.00,N,2,70, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 1a54b5da1c86..82cf402dc063 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 +20250509,2280,2330,2375,2280,574683,1333947276,00,0.00,N,5,-35, 20250508,2315,2400,2435,2300,833798,1963584160,00,0.00,N,5,-45, 20250507,2360,2400,2495,2350,890170,2147132471,00,0.00,N,5,-40, 20250502,2400,2310,2490,2260,3038768,7355939505,00,0.00,N,2,80, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 22e8147938d4..3c8e67bcb179 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 +20250509,18040,18310,18310,17780,89449,1611488425,00,0.00,N,5,-90, 20250508,18130,17700,18240,17350,186822,3365044840,00,0.00,N,2,430, 20250507,17700,17630,17720,17430,66540,1170442355,00,0.00,N,2,80, 20250502,17620,17900,17950,17590,77627,1379152545,00,0.00,N,5,-240, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index b78d2d2da5d2..1693cd1f8dda 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 +20250509,1370,1404,1404,1320,24086,32893234,00,0.00,N,5,-34, 20250508,1404,1385,1405,1385,19804,27653953,00,0.00,N,2,19, 20250507,1385,1383,1394,1364,29452,40606714,00,0.00,N,2,2, 20250502,1383,1380,1389,1374,12914,17890926,00,0.00,N,5,-6, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 2f1ca84dd164..8a871d0c208c 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 +20250509,1703,1719,1719,1691,17211,29261386,00,0.00,N,5,-3, 20250508,1706,1710,1710,1695,14965,25469141,00,0.00,N,2,3, 20250507,1703,1671,1714,1671,13238,22441072,00,0.00,N,2,32, 20250502,1671,1690,1691,1632,8338,13946082,00,0.00,N,5,-20, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index d1a625287b87..f44d788a4b3c 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 +20250509,1381,1407,1412,1370,96507,133862956,00,0.00,N,5,-19, 20250508,1400,1431,1440,1383,145072,203040842,00,0.00,N,5,-31, 20250507,1431,1422,1438,1408,123312,175313349,00,0.00,N,2,9, 20250502,1422,1414,1431,1400,119649,169798119,00,0.00,N,2,8, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 838495525dc7..4f16c41f28e9 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 +20250509,826,844,844,823,85089,70577470,00,0.00,N,5,-5, 20250508,831,812,844,810,107070,88514444,00,0.00,N,2,16, 20250507,815,805,826,805,86400,70406778,00,0.00,N,5,-8, 20250502,823,837,840,809,99953,81635655,00,0.00,N,5,-6, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index b97585c03435..d8dda78f7400 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 +20250509,1659,1668,1687,1651,56318,93944338,00,0.00,N,5,-9, 20250508,1668,1683,1716,1630,68272,115320475,00,0.00,N,5,-32, 20250507,1700,1661,1750,1611,132897,223589609,00,0.00,N,2,26, 20250502,1674,1640,1799,1637,561020,966004011,00,0.00,N,2,54, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 6a66659fe5b6..54fdaa1c46ae 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 +20250509,6750,6950,6950,6530,94492,627336190,00,0.00,N,5,-160, 20250508,6910,6800,6940,6800,10342,71094690,00,0.00,N,2,60, 20250507,6850,6790,6900,6790,7437,50822130,00,0.00,N,5,-40, 20250502,6890,6940,6940,6820,4896,33587100,00,0.00,N,2,10, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 36c191107239..6ff77d6c75ae 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 +20250509,9400,9480,9480,9330,24716,232015360,00,0.00,N,5,-50, 20250508,9450,9300,9500,9300,45754,431904465,00,0.00,N,2,110, 20250507,9340,9380,9380,9220,26004,241136065,00,0.00,N,2,40, 20250502,9300,9180,9420,9180,23259,217149050,00,0.00,N,2,100, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 959d7ac79ac6..9e0b0b9a4d37 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 +20250509,5350,5300,5420,5300,35450,189925340,00,0.00,N,2,10, 20250508,5340,5350,5430,5330,8242,44244490,00,0.00,N,5,-40, 20250507,5380,5330,5430,5320,12332,66406890,00,0.00,N,2,50, 20250502,5330,5320,5390,5320,9737,52123240,00,0.00,N,5,-30, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index de81011cf977..40aea44279a9 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 +20250509,1370,1421,1425,1362,109397,152237973,00,0.00,N,5,-51, 20250508,1421,1397,1426,1320,248670,340101681,00,0.00,N,2,58, 20250507,1363,1292,1392,1254,232074,311667378,00,0.00,N,2,71, 20250502,1292,1234,1310,1141,115147,140958946,00,0.00,N,2,55, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 12e7dbe614a7..4d2ec46a46c1 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 +20250509,37600,37350,37650,37150,21098,790810675,00,0.00,N,2,300, 20250508,37300,37350,37400,36750,15432,573693025,00,0.00,N,2,150, 20250507,37150,36700,37200,36600,26973,997880025,00,0.00,N,2,550, 20250502,36600,36600,36800,36300,5744,210124725,00,0.00,N,3,0, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index c4b57d9a8d1c..4582114eb1ce 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 +20250509,3480,3435,3520,3400,83509,290872410,00,0.00,N,2,45, 20250508,3435,3510,3550,3360,96703,332185010,00,0.00,N,5,-115, 20250507,3550,3820,3825,3385,263820,938875992,00,0.00,N,5,-170, 20250502,3720,3655,3775,3640,115800,431286155,00,0.00,N,5,-5, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 2b236cfdf93d..d9610865bfb5 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 +20250509,1092,1090,1095,1071,332864,359192041,00,0.00,N,2,3, 20250508,1089,1076,1092,1076,83629,90325696,00,0.00,N,2,4, 20250507,1085,1097,1102,1076,43568,47114052,00,0.00,N,5,-4, 20250502,1089,1083,1105,1076,112763,122144705,00,0.00,N,2,6, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 1e8092a71e31..85369ef7cbfb 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 +20250509,3310,3320,3320,3285,50610,167285684,00,0.00,N,5,-5, 20250508,3315,3255,3335,3255,37725,124359325,00,0.00,N,2,25, 20250507,3290,3260,3315,3220,63873,208252781,00,0.00,N,2,10, 20250502,3280,3350,3360,3275,66948,220956645,00,0.00,N,5,-75, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index a91f0f371a07..67974c933e20 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 +20250509,57900,59100,59100,56900,206906,11952702500,00,0.00,N,5,-1000, 20250508,58900,58600,59800,57600,291046,17145105100,00,0.00,N,2,300, 20250507,58600,59100,60300,57800,307576,18042502900,00,0.00,N,2,1000, 20250502,57600,55900,59700,55800,670922,38968006150,00,0.00,N,2,3100, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 15d2e62108ab..ae2f16fdb229 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 +20250509,5030,5140,5230,4950,2094275,10656707970,00,0.00,N,2,75, 20250508,4955,4620,5360,4585,6988262,35335676205,00,0.00,N,2,405, 20250507,4550,4550,4555,4450,414811,1872339537,00,0.00,N,2,75, 20250502,4475,4575,4580,4460,590946,2662644996,00,0.00,N,5,-140, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 340c90d8f190..fb00f81eb9b0 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 +20250509,21700,23250,23900,21400,186992,4191640275,00,0.00,N,2,1250, 20250508,20450,19900,20450,19720,18292,365721355,00,0.00,N,2,450, 20250507,20000,20400,20650,19810,13817,276914180,00,0.00,N,5,-700, 20250502,20700,19710,20750,19710,16969,345267280,00,0.00,N,2,840, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index a327a7359def..c83270dc924a 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 +20250509,22050,22200,22250,21900,5990,132129925,00,0.00,N,5,-300, 20250508,22350,21950,22500,21950,3152,70150500,00,0.00,N,2,350, 20250507,22000,22600,22600,22000,8380,185286350,00,0.00,N,5,-850, 20250502,22850,22800,22850,22450,12520,283309025,00,0.00,N,5,-150, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index eb00e866d5b2..a8f47b11d098 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 +20250509,8740,9280,9380,8600,1228149,11044942480,00,0.00,N,5,-220, 20250508,8960,8920,9100,8680,1428045,12657670570,00,0.00,N,5,-230, 20250507,9190,8540,9190,8210,5632195,49499671005,00,0.00,N,2,1160, 20250502,8030,8190,8270,7700,1156601,9249464925,00,0.00,N,5,-830, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 2c0059604473..0f72ee74ab1d 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 +20250509,1499,1525,1525,1486,162924,244070017,00,0.00,N,5,-26, 20250508,1525,1507,1525,1503,121981,184897404,00,0.00,N,2,19, 20250507,1506,1523,1547,1490,215320,324079991,00,0.00,N,5,-17, 20250502,1523,1545,1548,1510,104139,158795452,00,0.00,N,5,-10, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index a7fc634678fc..cd7250628e9a 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 +20250509,5170,5080,5250,5060,95488,491998425,00,0.00,N,2,90, 20250508,5080,5100,5100,5070,18798,95659305,00,0.00,N,5,-20, 20250507,5100,5050,5100,5010,22033,111334155,00,0.00,N,2,50, 20250502,5050,5060,5130,5050,36045,182992430,00,0.00,N,5,-60, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index e05b8aef103f..58575d43b32f 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 +20250509,2160,2160,2230,2155,30742,66574110,00,0.00,N,2,10, 20250508,2150,2200,2215,2095,17749,38284820,00,0.00,N,5,-50, 20250507,2200,2205,2300,2195,111624,250779202,00,0.00,N,5,-5, 20250502,2205,2140,2215,2140,18283,39936188,00,0.00,N,2,65, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 6820eb546add..66b9851fe57c 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 +20250509,4290,4440,4470,4245,127156,551103640,00,0.00,N,5,-150, 20250508,4440,4585,4620,4215,343098,1529644918,00,0.00,N,5,-140, 20250507,4580,4470,4580,4190,345185,1523096069,00,0.00,N,2,95, 20250502,4485,4470,4525,4345,473723,2111484625,00,0.00,N,2,105, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 8e8c28a1b39c..8c05b85e4b87 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 +20250509,2660,2700,2775,2625,101914,273568530,00,0.00,N,5,-40, 20250508,2700,2570,2700,2475,158093,403574810,00,0.00,N,2,95, 20250507,2605,2610,2685,2550,85796,224436210,00,0.00,N,5,-5, 20250502,2610,2505,2675,2500,100565,261481935,00,0.00,N,2,75, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 23ea4de8711e..9b07776ebf6a 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 +20250509,2905,3170,3285,2905,4393306,13482016936,00,0.00,N,2,20, 20250508,2885,2845,2895,2830,159506,457432701,00,0.00,N,2,30, 20250507,2855,2805,2880,2805,160054,454651895,00,0.00,N,2,55, 20250502,2800,2880,2890,2790,141263,402215635,00,0.00,N,5,-80, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 14f2bf70bf36..0a444a2e6d30 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 +20250509,9410,9640,9660,9150,57365,534996045,00,0.00,N,5,-240, 20250508,9650,9800,9930,9600,40644,393870370,00,0.00,N,5,-180, 20250507,9830,9810,9940,9620,15694,152711200,00,0.00,N,2,30, 20250502,9800,9760,10140,9660,42780,419818960,00,0.00,N,2,40, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 19318781c67c..a85e84f3f2c2 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 +20250509,125400,118800,127600,118100,2292983,283738757350,00,0.00,N,2,9100, 20250508,116300,117200,118700,114400,1503830,175020508750,00,0.00,N,5,-2000, 20250507,118300,114800,118400,114000,1509210,175716250050,00,0.00,N,2,6800, 20250502,111500,110100,114000,108700,827535,92502400600,00,0.00,N,5,-700, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index c4bba6ec5f2b..3eb194d1af41 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 +20250509,54800,54000,54900,54000,277569,15147359850,00,0.00,N,2,700, 20250508,54100,52900,54400,52600,301379,16240446700,00,0.00,N,2,1200, 20250507,52900,52300,52900,51500,260652,13623096400,00,0.00,N,2,500, 20250502,52400,52900,53300,52300,212687,11229600350,00,0.00,N,5,-200, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index e12e1d7c0453..ae63ce8edf49 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 +20250509,5200,5170,5200,5070,40308,206135590,00,0.00,N,2,30, 20250508,5170,5120,5210,5120,28697,147833500,00,0.00,N,5,-10, 20250507,5180,5060,5240,5010,32047,164480590,00,0.00,N,2,120, 20250502,5060,5200,5210,5030,39580,202960635,00,0.00,N,5,-180, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 63377392984b..64275d8ab85f 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 +20250509,2385,2380,2505,2350,15908,38012398,00,0.00,N,5,-30, 20250508,2415,2390,2420,2340,2822,6719400,00,0.00,N,3,0, 20250507,2415,2360,2475,2315,4512,10667940,00,0.00,N,2,55, 20250502,2360,2455,2455,2305,7896,18587555,00,0.00,N,5,-55, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index a14a120f50a0..7cb5242927fa 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 +20250509,16550,15950,16640,15840,90603,1482709350,00,0.00,N,2,590, 20250508,15960,15700,16350,15700,42878,689243875,00,0.00,N,2,400, 20250507,15560,16100,16100,15440,60654,949027100,00,0.00,N,5,-390, 20250502,15950,16190,16210,15800,32359,517940595,00,0.00,N,2,190, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 6e12d8d59d11..ed4110954425 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 +20250509,85800,87000,87400,85200,20027,1717291500,00,0.00,N,5,-1200, 20250508,87000,88000,88900,86600,23636,2069340100,00,0.00,N,5,-1100, 20250507,88100,85600,89000,85300,41017,3592875300,00,0.00,N,2,3300, 20250502,84800,85400,86500,84500,22525,1921461500,00,0.00,N,5,-900, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 971fa49c960a..46af4bb9a8ff 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 +20250509,1077,1079,1111,1059,964964,1049866910,00,0.00,N,2,5, 20250508,1072,1096,1097,1055,789003,841477294,00,0.00,N,5,-2, 20250507,1074,1073,1178,1040,6737369,7437736300,00,0.00,N,2,76, 20250502,998,1029,1036,953,849296,842788368,00,0.00,N,5,-31, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index ce98e02588e7..791151c85b1c 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 +20250509,6870,6930,7110,6800,113831,789493210,00,0.00,N,5,-20, 20250508,6890,6860,7010,6700,157713,1084926915,00,0.00,N,5,-70, 20250507,6960,6600,7010,6550,297282,2035496900,00,0.00,N,2,410, 20250502,6550,6440,6610,6440,89565,585375150,00,0.00,N,2,60, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 5ff90366b7b7..d307590312b0 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 +20250509,6750,7000,7000,6750,36545,248558670,00,0.00,N,5,-250, 20250508,7000,7090,7090,6940,15212,106040610,00,0.00,N,3,0, 20250507,7000,6900,7020,6900,9161,63682950,00,0.00,N,2,40, 20250502,6960,6890,7060,6880,21607,149945640,00,0.00,N,2,60, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 4704d61028b4..28179ff35f82 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 +20250509,28100,28100,28550,27650,75686,2127131700,00,0.00,N,2,450, 20250508,27650,27800,27850,27000,46428,1272238575,00,0.00,N,2,200, 20250507,27450,27350,27600,27000,43330,1177947350,00,0.00,N,2,100, 20250502,27350,27600,27850,26950,45653,1250752600,00,0.00,N,5,-250, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 2f02144d3ab2..26a77e978c6a 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 -20250508,128,128,128,128,0,0,00,0.00,Y,3,0, +20250509,128,128,128,128,0,0,00,0.00,Y,3,0, +20250508,128,128,128,128,0,0,00,0.00,Y,0,0, 20250507,128,128,128,128,0,0,00,0.00,Y,0,0, 20250502,128,128,128,128,0,0,00,0.00,Y,0,0, 20250430,128,128,128,128,0,0,00,0.00,N,0,0, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 249c6d3490cd..29776a52c6f4 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 +20250509,4215,4200,4285,4160,16011,67178160,00,0.00,N,2,15, 20250508,4200,4290,4290,4160,8632,36048695,00,0.00,N,2,30, 20250507,4170,4180,4320,4115,25835,109327874,00,0.00,N,5,-15, 20250502,4185,4135,4230,4132,5011,20916008,00,0.00,N,3,0, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index cd158ab46573..cbd52a21a8c7 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 -20250508,145,145,145,145,0,0,00,0.00,Y,3,0, +20250509,145,145,145,145,0,0,00,0.00,Y,3,0, +20250508,145,145,145,145,0,0,00,0.00,Y,0,0, 20250507,145,145,145,145,0,0,00,0.00,Y,0,0, 20250502,145,145,145,145,0,0,00,0.00,Y,0,0, 20250430,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index eb79d8dc7928..e10c1e4d2ad8 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 +20250509,938,950,964,923,114473,106656711,00,0.00,N,5,-12, 20250508,950,970,971,942,120082,113923752,00,0.00,N,5,-20, 20250507,970,970,982,926,223311,210652362,00,0.00,N,3,0, 20250502,970,994,1005,970,122147,119379576,00,0.00,N,5,-24, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 8dfb37122c69..414a41856a14 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 +20250509,58800,59600,59900,57400,101152,5889036300,00,0.00,N,5,-600, 20250508,59400,58700,59900,58500,67103,3975425750,00,0.00,N,2,700, 20250507,58700,60000,60800,58200,78169,4606043250,00,0.00,N,5,-900, 20250502,59600,57800,59900,57700,83326,4906742750,00,0.00,N,2,300, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 3ddfb9d1bb62..00604b356164 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 +20250509,9900,10330,10560,9300,399695,3956570635,00,0.00,N,5,-630, 20250508,10530,11180,11450,10370,420455,4485397850,00,0.00,N,5,-550, 20250507,11080,10380,11300,9700,807843,8699255165,00,0.00,N,2,870, 20250502,10210,8800,10500,8720,661067,6393455755,00,0.00,N,5,-90, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index b6f82156780c..8ed9fecead2c 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 +20250509,274,278,279,270,413424,113653426,00,0.00,N,5,-6, 20250508,280,280,286,275,397722,111050041,00,0.00,N,3,0, 20250507,280,265,282,265,777478,213673075,00,0.00,N,2,15, 20250502,265,276,276,264,721394,195062148,00,0.00,N,5,-12, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index d4634fc88378..e39c034a21fe 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 +20250509,1588,1610,1638,1571,1182445,1887498319,00,0.00,N,2,17, 20250508,1571,1525,1571,1520,765072,1196748097,00,0.00,N,2,34, 20250507,1537,1490,1543,1484,546299,827179048,00,0.00,N,2,44, 20250502,1493,1511,1595,1484,1328260,2051648283,00,0.00,N,5,-12, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 72d861f513f0..821b395bb362 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 +20250509,4350,4350,4360,4290,252440,1092874860,00,0.00,N,2,35, 20250508,4315,4400,4400,4215,467481,2018150097,00,0.00,N,2,30, 20250507,4285,4320,4345,4180,838389,3573603560,00,0.00,N,2,205, 20250502,4080,4040,4090,4040,116040,472144805,00,0.00,N,2,5, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index c92a1b00164e..f02aa1403719 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 +20250509,10620,11480,11880,10450,8099086,89584177440,00,0.00,N,5,-860, 20250508,11480,12700,12710,11240,14571839,173853585085,00,0.00,N,5,-790, 20250507,12270,10270,12450,9940,28485128,331960626355,00,0.00,N,2,2410, 20250502,9860,9340,11300,9130,17279663,176060918370,00,0.00,N,5,-1790, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index b2b1d8418094..b3c86f955d0a 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 +20250509,7490,7460,7590,7380,20261,150263030,00,0.00,N,5,-10, 20250508,7500,7520,7610,7430,27710,207991620,00,0.00,N,2,60, 20250507,7440,7410,7500,7300,50244,370407620,00,0.00,N,5,-60, 20250502,7500,7450,7610,7450,19738,148184850,00,0.00,N,3,0, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 5d109596eecd..6d8375fc8474 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 +20250509,1316,1318,1325,1315,11986,15793624,00,0.00,N,5,-12, 20250508,1328,1299,1328,1299,12634,16542944,00,0.00,N,2,3, 20250507,1325,1336,1349,1316,22865,30315339,00,0.00,N,5,-11, 20250502,1336,1298,1349,1291,54455,71759712,00,0.00,N,2,38, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index ae6d91340df2..99e73257175e 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 -20250508,764,764,764,764,0,0,00,0.00,Y,3,0, +20250509,764,764,764,764,0,0,00,0.00,Y,3,0, +20250508,764,764,764,764,0,0,00,0.00,Y,0,0, 20250507,764,764,764,764,0,0,00,0.00,Y,0,0, 20250502,764,764,764,764,0,0,00,0.00,Y,0,0, 20250430,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 8947a258a2b5..73fa1f96d4ec 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 +20250509,213,213,218,211,277294,59070804,00,0.00,N,5,-5, 20250508,218,219,222,213,249507,54368138,00,0.00,N,5,-1, 20250507,219,216,219,211,426538,91437212,00,0.00,N,2,5, 20250502,214,219,225,212,481252,103202265,00,0.00,N,5,-5, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index fbdec421cb3d..f3ff78f054de 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 +20250509,23900,24100,24350,23400,31834,757105375,00,0.00,N,2,250, 20250508,23650,23450,24300,23200,44382,1055552650,00,0.00,N,2,200, 20250507,23450,22400,23600,22300,40201,933075200,00,0.00,N,2,1000, 20250502,22450,23650,23650,22000,29451,665444050,00,0.00,N,5,-200, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 8ca628f5ad06..b7509f0d53b7 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 +20250509,29450,29150,29900,28800,30339,884868700,00,0.00,N,2,250, 20250508,29200,28250,29200,28250,30891,892636000,00,0.00,N,2,950, 20250507,28250,28600,29000,27650,26918,763039100,00,0.00,N,5,-300, 20250502,28550,27450,28850,26900,92242,2586098725,00,0.00,N,2,1100, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 364ba5a03d01..02cfb782a6e9 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 +20250509,1116,1122,1122,1109,14685,16445026,00,0.00,N,2,21, 20250508,1095,1111,1125,1095,31149,34700268,00,0.00,N,5,-16, 20250507,1111,1083,1119,1083,41371,45645387,00,0.00,N,2,29, 20250502,1082,1069,1122,1063,24341,26139201,00,0.00,N,2,13, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 313a501fab8d..d17d4cdc7272 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 +20250509,23650,23650,23800,23350,16834,396590450,00,0.00,N,3,0, 20250508,23650,23750,23950,23350,24791,585091475,00,0.00,N,5,-100, 20250507,23750,24400,24400,23500,20653,492427975,00,0.00,N,5,-600, 20250502,24350,24100,24450,23950,9242,223731775,00,0.00,N,2,250, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index cde1a0f544ec..a269b0020f51 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 +20250509,1692,1736,1757,1650,173448,294200038,00,0.00,N,5,-44, 20250508,1736,1811,1813,1648,241985,423358265,00,0.00,N,5,-73, 20250507,1809,1637,1824,1637,560156,984525042,00,0.00,N,2,174, 20250502,1635,1460,1680,1411,865406,1355070345,00,0.00,N,5,-153, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 75c82c12250a..7d0f266ff7b4 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 +20250509,2210,2190,2225,2145,227606,498575311,00,0.00,N,2,20, 20250508,2190,2105,2190,2100,229620,495198032,00,0.00,N,2,65, 20250507,2125,2085,2155,2050,297661,629705515,00,0.00,N,2,40, 20250502,2085,2055,2090,2020,97400,199875985,00,0.00,N,2,25, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index a54467cb3887..ff237aaaad69 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 +20250509,5320,5560,5560,5310,55328,297315110,00,0.00,N,5,-100, 20250508,5420,5530,5530,5390,42594,231577855,00,0.00,N,5,-60, 20250507,5480,5350,5500,5320,34100,184542415,00,0.00,N,2,100, 20250502,5380,5500,5550,5380,50723,276569610,00,0.00,N,5,-210, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index f4e7f245f2ee..54dbe51a1dbd 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 +20250509,8500,8450,8640,8410,35104,298775615,00,0.00,N,2,70, 20250508,8430,8330,8500,8300,24671,208046775,00,0.00,N,2,100, 20250507,8330,8110,8390,8070,18892,156706645,00,0.00,N,2,220, 20250502,8110,8300,8300,8110,13479,110289170,00,0.00,N,5,-190, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 1e30b9cccc47..f56b572ffd35 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 +20250509,774,774,783,765,35744,27693298,00,0.00,N,5,-1, 20250508,775,753,779,753,37125,28693379,00,0.00,N,5,-4, 20250507,779,776,785,774,53954,42006686,00,0.00,N,2,5, 20250502,774,767,783,767,43853,34144651,00,0.00,N,5,-5, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index cd18a24b3591..4b951417cd37 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 -20250508,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250509,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250508,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250507,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250502,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250430,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 70fa99a23690..3450d150a305 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 +20250509,1422,1423,1461,1375,361798,509545088,00,0.00,N,5,-1, 20250508,1423,1464,1519,1403,482944,692966026,00,0.00,N,5,-40, 20250507,1463,1615,1648,1381,851070,1266155892,00,0.00,N,5,-152, 20250502,1615,1533,1659,1510,668393,1074918128,00,0.00,N,2,82, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index dd9a2f3ac558..ac01d818138d 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 +20250509,71100,71200,71200,70500,261129,18508833250,00,0.00,N,2,300, 20250508,70800,71200,71500,70800,367397,26061872200,00,0.00,N,5,-400, 20250507,71200,72000,72000,70800,335932,23936345900,00,0.00,N,2,600, 20250502,70600,71000,71200,70400,202511,14331222050,00,0.00,N,5,-800, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index b003c9cd99f2..78bb10500ae0 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 +20250509,3125,3100,3160,3085,49094,153933385,00,0.00,N,3,0, 20250508,3125,3100,3125,3090,77963,241755485,00,0.00,N,2,25, 20250507,3100,3080,3125,3065,66541,206525725,00,0.00,N,3,0, 20250502,3100,3090,3110,3060,46113,142893517,00,0.00,N,2,15, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 9af543bdf23c..7005c8c5f3f0 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 +20250509,17280,17300,17350,17210,5272,90923010,00,0.00,N,2,70, 20250508,17210,17150,17360,17080,3354,57608550,00,0.00,N,2,50, 20250507,17160,17380,17450,17120,2194,37802820,00,0.00,N,5,-200, 20250502,17360,16990,17490,16910,13987,240482620,00,0.00,N,2,380, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 7cd8bc9ad922..41b60e94caae 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 +20250509,3130,3080,3150,3080,18659,58011895,00,0.00,N,5,-15, 20250508,3145,3150,3150,3110,23781,74267396,00,0.00,N,5,-5, 20250507,3150,3140,3165,3100,17007,53363325,00,0.00,N,2,10, 20250502,3140,3070,3200,3000,49090,153696307,00,0.00,N,2,30, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 37db408f945a..fe6716c96fdc 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 +20250509,3030,3005,3030,2950,41702,123916155,00,0.00,N,2,40, 20250508,2990,2985,3115,2915,129148,387311870,00,0.00,N,2,20, 20250507,2970,2945,3035,2925,82815,245103750,00,0.00,N,5,-15, 20250502,2985,3010,3015,2985,27337,81787063,00,0.00,N,5,-25, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 5b0ef87ec3af..5644adc1aeca 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 +20250509,1206,1200,1213,1158,939535,1110626066,00,0.00,N,2,12, 20250508,1194,1206,1212,1190,374774,448198854,00,0.00,N,5,-9, 20250507,1203,1192,1220,1183,603311,724785164,00,0.00,N,2,11, 20250502,1192,1204,1230,1182,450098,535591874,00,0.00,N,5,-11, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index a74d54317abe..ae21ac93f183 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,1499,1499,1499,1499,1,1499,00,0.00,N,2,9, +20250509,1499,1499,1499,1499,0,0,00,0.00,Y,3,0, +20250508,1499,1499,1499,1499,1,1499,00,0.00,Y,2,9, 20250507,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250502,1490,1348,1490,1348,232,320998,00,0.00,N,2,91, 20250430,1399,1200,1399,1188,111,134222,00,0.00,N,2,2, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 6430c4f508f7..bd79fc9112a4 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 +20250509,2570,2590,2590,2525,7278,18601550,00,0.00,N,2,20, 20250508,2550,2510,2575,2470,10531,26807045,00,0.00,N,2,50, 20250507,2500,2580,2580,2430,15076,37269580,00,0.00,N,2,120, 20250502,2380,2495,2590,2380,3916,9712105,00,0.00,N,5,-115, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 4aff223fe9a0..e1dc3a998ac6 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 +20250509,686,637,693,627,631551,419454103,00,0.00,N,2,49, 20250508,637,623,657,620,452621,287661486,00,0.00,N,2,15, 20250507,622,652,664,600,633163,403047236,00,0.00,N,5,-30, 20250502,652,664,680,636,757800,496788772,00,0.00,N,5,-12, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index d94008381aa8..8531b0088220 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 +20250509,61800,66100,66300,61400,271367,16939225900,00,0.00,N,5,-3400, 20250508,65200,64100,66300,63800,363556,23714402550,00,0.00,N,2,800, 20250507,64400,66300,66800,63300,181388,11623554750,00,0.00,N,5,-1100, 20250502,65500,63900,66900,61800,222908,14538929100,00,0.00,N,2,700, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index fab5b19d9fa5..c430bffb4968 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 +20250509,1507,1492,1575,1462,5462603,8318808822,00,0.00,N,2,34, 20250508,1473,1648,1759,1452,12122853,19122799169,00,0.00,N,5,-93, 20250507,1566,1214,1566,1214,7991410,11689665410,00,0.00,N,1,361, 20250502,1205,1200,1213,1150,210752,249187081,00,0.00,N,2,28, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 254dccf4e558..a9d398f7e715 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 +20250509,1652,1596,1664,1583,144114,233846332,00,0.00,N,2,58, 20250508,1594,1609,1620,1570,171639,272478965,00,0.00,N,5,-16, 20250507,1610,1675,1675,1600,129076,208742677,00,0.00,N,5,-27, 20250502,1637,1632,1670,1622,64050,105210216,00,0.00,N,3,0, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 3190c6df3cbc..725a3addfb57 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 +20250509,2880,2900,2910,2865,21147,60889475,00,0.00,N,5,-10, 20250508,2890,2850,2930,2840,26731,76610124,00,0.00,N,2,20, 20250507,2870,2920,2930,2860,32557,93600892,00,0.00,N,5,-20, 20250502,2890,2960,2975,2890,84657,247471025,00,0.00,N,5,-110, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 197414cd6aac..684445807728 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 +20250509,14720,15410,15420,14580,225805,3355978510,00,0.00,N,5,-680, 20250508,15400,14460,15830,14420,717690,10976276120,00,0.00,N,2,1100, 20250507,14300,14800,14960,14110,248128,3590313675,00,0.00,N,5,-730, 20250502,15030,14770,15390,14580,231338,3484856290,00,0.00,N,2,120, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index cef4efd6b071..4f523ab8d0af 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 +20250509,83400,85100,85300,82800,44745,3747083100,00,0.00,N,5,-700, 20250508,84100,83300,85500,82800,78083,6567429250,00,0.00,N,2,800, 20250507,83300,84400,85300,82200,84340,7060774200,00,0.00,N,5,-800, 20250502,84100,82800,85900,82300,87098,7356318150,00,0.00,N,2,2000, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 049b1dcd6efa..0298b76aff2c 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 +20250509,2390,2400,2435,2390,23244,55848762,00,0.00,N,5,-10, 20250508,2400,2485,2510,2380,131852,320275945,00,0.00,N,5,-110, 20250507,2510,2515,2520,2440,46266,115152864,00,0.00,N,5,-10, 20250502,2520,2545,2550,2490,18112,45416461,00,0.00,N,5,-25, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 89ed5e1aef48..8f712e721e51 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 +20250509,34250,34350,34400,33750,8709,296625825,00,0.00,N,3,0, 20250508,34250,34200,34700,33700,15766,539691125,00,0.00,N,5,-150, 20250507,34400,34000,34600,33100,19583,663924825,00,0.00,N,2,400, 20250502,34000,32600,34800,32150,35578,1203911975,00,0.00,N,2,1400, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index b25a15cf8fee..49a97c147bd3 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 +20250509,1570,1520,1578,1495,220224,340366383,00,0.00,N,2,78, 20250508,1492,1535,1598,1492,63623,98159227,00,0.00,N,5,-43, 20250507,1535,1521,1539,1474,91327,136910767,00,0.00,N,2,17, 20250502,1518,1550,1568,1513,108857,166328212,00,0.00,N,5,-31, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index a56e3b5dd770..d7714c299814 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 +20250509,11000,11300,11300,10920,332445,3657188410,00,0.00,N,5,-240, 20250508,11240,11330,11600,11210,508344,5783241940,00,0.00,N,2,40, 20250507,11200,11130,11310,11050,334156,3738052330,00,0.00,N,2,190, 20250502,11010,10890,11140,10760,291688,3207260015,00,0.00,N,2,130, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index a2969d3c0b9c..5caeabbe4522 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 +20250509,7820,7880,7910,7740,7251,56719810,00,0.00,N,5,-20, 20250508,7840,7820,8000,7750,8005,62845960,00,0.00,N,2,60, 20250507,7780,7760,7990,7750,18768,148063140,00,0.00,N,2,20, 20250502,7760,7550,7900,7550,19793,153878550,00,0.00,N,2,140, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 552ab35e7af8..1907dfaaa06d 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 +20250509,558,569,571,553,508456,285558221,00,0.00,N,5,-10, 20250508,568,564,568,558,426735,241289748,00,0.00,N,2,4, 20250507,564,557,566,553,305170,170865692,00,0.00,N,2,7, 20250502,557,568,569,552,253586,142022638,00,0.00,N,5,-10, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 993a32320d6d..42edbe196d27 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 +20250509,2155,2145,2170,2145,31157,66984590,00,0.00,N,5,-10, 20250508,2165,2130,2170,2130,25296,54560290,00,0.00,N,2,30, 20250507,2135,2165,2170,2135,55163,118183523,00,0.00,N,5,-30, 20250502,2165,2165,2170,2150,39715,85676019,00,0.00,N,3,0, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 40e0057cb674..727c58e490f7 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 +20250509,6510,6480,6560,6400,202064,1309450330,00,0.00,N,2,10, 20250508,6500,6660,6680,6490,208200,1361386560,00,0.00,N,5,-130, 20250507,6630,6480,6690,6390,385731,2533002985,00,0.00,N,2,150, 20250502,6480,6330,6510,6320,361578,2330689025,00,0.00,N,2,180, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 1dcde2b875db..a1dad9430c12 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 +20250509,3055,2945,3400,2915,666072,2114941869,00,0.00,N,2,110, 20250508,2945,2955,2970,2915,25764,75606364,00,0.00,N,5,-25, 20250507,2970,2945,2985,2890,44417,129866449,00,0.00,N,2,20, 20250502,2950,2940,2990,2905,18547,54444510,00,0.00,N,2,5, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 28ba4e497a53..8888c236f5d3 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 +20250509,2335,2355,2435,2335,12057,28539549,00,0.00,N,5,-50, 20250508,2385,2355,2400,2345,14619,34604725,00,0.00,N,2,15, 20250507,2370,2300,2385,2285,76854,177593374,00,0.00,N,2,70, 20250502,2300,2300,2340,2260,23367,53653115,00,0.00,N,3,0, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index a3a841e50ea2..512eb757d8b1 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 +20250509,2315,2315,2335,2305,23952,55487425,00,0.00,N,3,0, 20250508,2315,2305,2335,2285,57322,132862308,00,0.00,N,2,10, 20250507,2305,2295,2320,2285,15754,36248502,00,0.00,N,2,25, 20250502,2280,2285,2310,2245,59170,134602390,00,0.00,N,5,-40, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index d70f3883689f..e714ce1b1dce 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 +20250509,6490,6560,6560,6440,20099,129966740,00,0.00,N,5,-30, 20250508,6520,6450,6560,6450,15176,98818445,00,0.00,N,3,0, 20250507,6520,6470,6550,6410,12879,83165830,00,0.00,N,2,50, 20250502,6470,6410,6490,6400,12394,80020550,00,0.00,N,3,0, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index e3497d1a0e69..99eb3d8284ef 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 +20250509,5480,5550,5550,5430,30800,168221000,00,0.00,N,5,-50, 20250508,5530,5530,5540,5470,19018,104631280,00,0.00,N,2,10, 20250507,5520,5520,5530,5190,32819,177703930,00,0.00,N,2,50, 20250502,5470,5450,5530,5450,44497,243829000,00,0.00,N,5,-10, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 02bc452c1e0b..7d0514ecebca 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 +20250509,4660,4720,4720,4650,21797,101681273,00,0.00,N,5,-60, 20250508,4720,4765,4765,4680,20767,97532180,00,0.00,N,2,5, 20250507,4715,4730,4735,4675,9962,46796140,00,0.00,N,5,-5, 20250502,4720,4710,4730,4670,16271,76487745,00,0.00,N,2,10, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 0311ec3716c3..1f3bbee3d383 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 +20250509,2230,2285,2295,2200,203301,453258260,00,0.00,N,5,-55, 20250508,2285,2225,2300,2210,169761,384280052,00,0.00,N,2,35, 20250507,2250,2255,2285,2195,346628,770062790,00,0.00,N,5,-45, 20250502,2295,2265,2330,2200,241971,553604852,00,0.00,N,2,35, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 39ad97be4053..e2a9a5ca0e5b 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 +20250509,3380,3380,3415,3320,39750,133272495,00,0.00,N,3,0, 20250508,3380,3465,3680,3350,114333,395935095,00,0.00,N,5,-85, 20250507,3465,3415,3525,3315,38002,130200220,00,0.00,N,2,50, 20250502,3415,3370,3440,3360,34946,118682005,00,0.00,N,2,10, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index cefc72ca0963..e0cb232389ea 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 +20250509,8500,8600,8680,8460,60527,514736060,00,0.00,N,5,-90, 20250508,8590,8580,8700,8550,79111,679461330,00,0.00,N,5,-50, 20250507,8640,8700,8790,8600,63678,550291960,00,0.00,N,5,-60, 20250502,8700,8820,8960,8700,61877,548358350,00,0.00,N,2,40, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 98aa8a7d1e64..b590f4ccc90a 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 +20250509,158000,159900,160700,157500,441339,70076414750,00,0.00,N,5,-1400, 20250508,159400,160000,161000,159400,369646,59118643200,00,0.00,N,5,-900, 20250507,160300,160400,160500,156300,586080,93179094050,00,0.00,N,5,-2100, 20250502,162400,159700,163100,159600,335283,54353022050,00,0.00,N,2,1100, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index fada2d3d919d..ff1dffd66c1d 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 +20250509,16520,16560,16690,16480,11282,186528090,00,0.00,N,5,-130, 20250508,16650,16820,16870,16640,9484,158707930,00,0.00,N,5,-130, 20250507,16780,16500,16780,16170,29796,490554025,00,0.00,N,2,590, 20250502,16190,16200,16500,16060,9282,151132510,00,0.00,N,5,-110, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 0f7fe8324445..d624880f6e40 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 +20250509,1032,1035,1039,1025,43930,45394890,00,0.00,N,5,-3, 20250508,1035,1025,1044,1023,48213,49776963,00,0.00,N,3,0, 20250507,1035,1039,1039,1017,52962,54234883,00,0.00,N,2,5, 20250502,1030,1041,1041,1017,66032,67762206,00,0.00,N,5,-10, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index a6c67390145a..d029731909a5 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 +20250509,47450,47800,48000,47350,42687,2029654150,00,0.00,N,5,-450, 20250508,47900,48050,48250,47800,42450,2038408375,00,0.00,N,5,-100, 20250507,48000,48250,48250,47100,68641,3264959675,00,0.00,N,5,-500, 20250502,48500,48000,48750,47500,44852,2172059850,00,0.00,N,2,450, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index a0ddf1c737c8..9e316dfc07b3 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 -20250508,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250509,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250508,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250507,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250502,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250430,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index b28acee48d05..d7b544749ef1 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 +20250509,7590,7540,7590,7460,14885,111812690,00,0.00,N,3,0, 20250508,7590,7600,7600,7510,4955,37415880,00,0.00,N,5,-10, 20250507,7600,7620,7640,7500,12127,91676275,00,0.00,N,5,-20, 20250502,7620,7640,7650,7580,7897,59989390,00,0.00,N,5,-20, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 5fa25e3a3170..d500e0904160 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 -20250508,778,778,778,778,0,0,00,0.00,Y,3,0, +20250509,778,778,778,778,0,0,00,0.00,Y,3,0, +20250508,778,778,778,778,0,0,00,0.00,Y,0,0, 20250507,778,778,778,778,0,0,00,0.00,Y,0,0, 20250502,778,778,778,778,0,0,00,0.00,Y,0,0, 20250430,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 439f39884f27..0e894cba830e 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 +20250509,14140,13830,14140,13830,54396,760974510,00,0.00,N,2,150, 20250508,13990,13610,13990,13610,30169,417192460,00,0.00,N,2,150, 20250507,13840,14160,14160,13630,64531,889830605,00,0.00,N,2,100, 20250502,13740,13660,13980,13660,37808,523955790,00,0.00,N,5,-70, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 82977de40143..188f2d2a3fa3 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 +20250509,1595,1587,1608,1570,44352,70630913,00,0.00,N,3,0, 20250508,1595,1540,1597,1540,36092,56424482,00,0.00,N,2,55, 20250507,1540,1501,1544,1485,102584,156331831,00,0.00,N,2,39, 20250502,1501,1631,1631,1485,125174,190499148,00,0.00,N,5,-114, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index ad46d1246fc8..86a54166e24d 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 +20250509,16090,16240,16240,16070,25781,415719730,00,0.00,N,5,-160, 20250508,16250,16050,16250,16040,46329,748502640,00,0.00,N,2,60, 20250507,16190,16240,16250,16120,39304,636326725,00,0.00,N,5,-40, 20250502,16230,16000,16230,15870,45893,735259480,00,0.00,N,2,160, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index f02fd8750092..613824f6cf50 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 +20250509,1237,1250,1271,1227,231926,286873015,00,0.00,N,5,-12, 20250508,1249,1274,1277,1241,199934,251282515,00,0.00,N,5,-21, 20250507,1270,1269,1270,1227,300454,373480107,00,0.00,N,2,1, 20250502,1269,1263,1269,1253,189261,239305101,00,0.00,N,2,9, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 13df3c221e62..28d7970eb3c5 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 +20250509,4265,4255,4285,4160,26957,113054995,00,0.00,N,2,10, 20250508,4255,4240,4280,4180,32032,134699370,00,0.00,N,2,15, 20250507,4240,4240,4245,4120,13543,56760755,00,0.00,N,2,75, 20250502,4165,4165,4275,4060,15667,65131460,00,0.00,N,3,0, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 09b9abe45423..ba7595e628ca 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 +20250509,1882,1891,1906,1843,799277,1501355185,00,0.00,N,5,-8, 20250508,1890,1890,1914,1831,613088,1151188062,00,0.00,N,3,0, 20250507,1890,1906,1940,1840,629681,1195840241,00,0.00,N,5,-16, 20250502,1906,1879,1968,1869,574291,1090405664,00,0.00,N,2,27, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index c5e9188ce910..f03d5e3bb1ef 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 +20250509,12250,12300,12460,12110,8754,107062815,00,0.00,N,5,-10, 20250508,12260,12550,12550,12080,10759,131625310,00,0.00,N,3,0, 20250507,12260,12450,12500,12190,15727,194591805,00,0.00,N,5,-190, 20250502,12450,12200,12490,12100,19624,242788380,00,0.00,N,2,260, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 22c0f2732edb..c0161093f987 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 +20250509,888,895,911,882,224546,199031346,00,0.00,N,5,-10, 20250508,898,912,912,881,127191,113934916,00,0.00,N,2,9, 20250507,889,891,917,876,367621,326588069,00,0.00,N,5,-1, 20250502,890,901,917,890,288705,259736550,00,0.00,N,5,-9, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 58e7b03b9100..412f13a81277 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 +20250509,140700,142800,143200,139900,21083,2970515300,00,0.00,N,5,-2000, 20250508,142700,136600,144000,136600,44303,6249585450,00,0.00,N,2,6300, 20250507,136400,140600,140600,134000,48170,6566625350,00,0.00,N,5,-6500, 20250502,142900,137900,144700,137400,64570,9212172150,00,0.00,N,2,4900, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 485a029865c9..a9178c7feaa3 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 +20250509,1200,1200,1259,1186,12836,15389214,00,0.00,N,2,10, 20250508,1190,1194,1238,1188,16218,19369805,00,0.00,N,5,-4, 20250507,1194,1258,1259,1194,12683,15400731,00,0.00,N,5,-49, 20250502,1243,1220,1269,1209,11706,14510397,00,0.00,N,2,14, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 414864d39cce..589fbec7ab5a 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 +20250509,3435,3525,3530,3435,18313,63775972,00,0.00,N,5,-85, 20250508,3520,3515,3520,3480,7880,27549315,00,0.00,N,2,5, 20250507,3515,3530,3530,3390,34171,117622799,00,0.00,N,2,15, 20250502,3500,3530,3595,3500,24497,86647060,00,0.00,N,5,-80, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index e70a14fee406..29ad33dff690 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 +20250509,2600,2590,2720,2510,243952,643255937,00,0.00,N,5,-25, 20250508,2625,2440,2665,2370,391971,990160195,00,0.00,N,2,185, 20250507,2440,2400,2545,2275,651378,1573778930,00,0.00,N,5,-10, 20250502,2450,2545,2740,2430,582009,1478823745,00,0.00,N,5,-170, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index a6d4a74f45dd..a2a6a71c93c8 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 +20250509,61300,61600,62900,61200,54219,3360596500,00,0.00,N,5,-800, 20250508,62100,58800,62300,58800,129464,7926619100,00,0.00,N,2,3000, 20250507,59100,60200,60700,58600,37190,2223747250,00,0.00,N,5,-300, 20250502,59400,59200,60100,59100,26673,1590716500,00,0.00,N,5,-400, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 8066813a4b4b..283d071e7258 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 +20250509,3600,3850,3850,3570,406329,1481836147,00,0.00,N,5,-240, 20250508,3840,3745,3955,3625,897175,3437926886,00,0.00,N,2,95, 20250507,3745,4120,4125,3530,1188677,4435406235,00,0.00,N,5,-320, 20250502,4065,4675,5130,4065,3861971,17904133777,00,0.00,N,5,-495, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 33dae11fa47f..bcd589ff0560 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 +20250509,1825,1904,1904,1752,510198,924940032,00,0.00,N,5,-79, 20250508,1904,1998,1998,1851,494182,947521170,00,0.00,N,5,-101, 20250507,2005,2700,2735,1901,3769844,7681860253,00,0.00,N,5,-695, 20250502,2700,2440,2895,2440,1890684,5107201288,00,0.00,N,2,260, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 1767dfb7aaf5..bb88c7d28e0e 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 +20250509,4250,4270,4275,4130,203725,853744380,00,0.00,N,5,-30, 20250508,4280,4290,4310,4250,148174,633669977,00,0.00,N,5,-5, 20250507,4285,4100,4305,4040,254462,1064153515,00,0.00,N,2,115, 20250502,4170,4255,4300,4065,479390,1994714456,00,0.00,N,5,-260, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 36a6e2fa85a0..3a1b2d18274a 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 +20250509,84200,83700,85300,82600,163765,13845026320,00,0.00,N,2,700, 20250508,83500,82100,84500,82100,128218,10695211550,00,0.00,N,2,800, 20250507,82700,83800,84900,82700,135016,11268863700,00,0.00,N,5,-200, 20250502,82900,82200,83600,81500,114716,9502703650,00,0.00,N,5,-100, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 82604d89d2df..c17ca506da55 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 +20250509,4100,4000,4180,3955,1372068,5616302854,00,0.00,N,2,125, 20250508,3975,3970,4000,3900,429161,1697246129,00,0.00,N,2,5, 20250507,3970,3880,3980,3865,450349,1766630427,00,0.00,N,2,90, 20250502,3880,3865,3940,3810,519101,2024945952,00,0.00,N,2,25, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index f1877094f596..ccaa1b092fd5 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 +20250509,6150,6200,6330,6090,147812,911405225,00,0.00,N,5,-40, 20250508,6190,6270,6470,6140,333401,2100102165,00,0.00,N,5,-20, 20250507,6210,5820,6270,5740,378007,2303311565,00,0.00,N,2,390, 20250502,5820,5810,5860,5700,85885,495787150,00,0.00,N,2,10, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 6952ff96d2dc..935718d717eb 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 +20250509,14010,14450,14690,13930,33837,479139780,00,0.00,N,5,-580, 20250508,14590,14500,14680,14360,12786,185319380,00,0.00,N,2,90, 20250507,14500,14750,14790,14400,10671,155496160,00,0.00,N,5,-100, 20250502,14600,14580,14800,14500,5430,79370595,00,0.00,N,2,20, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 29f31b09ff38..0e48d2596387 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 +20250509,54000,54500,54700,53500,14584,792881800,00,0.00,N,2,100, 20250508,53900,53900,54400,52600,12365,660474550,00,0.00,N,5,-200, 20250507,54100,52900,55100,52800,26207,1420847950,00,0.00,N,2,1200, 20250502,52900,52800,53400,51700,10376,541695100,00,0.00,N,3,0, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 3a1cabc5b1d1..d8b2cc3c5233 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 -20250508,613,613,613,613,0,0,00,0.00,Y,3,0, +20250509,613,613,613,613,0,0,00,0.00,Y,3,0, +20250508,613,613,613,613,0,0,00,0.00,Y,0,0, 20250507,613,613,613,613,0,0,00,0.00,Y,0,0, 20250502,613,613,613,613,0,0,00,0.00,Y,0,0, 20250430,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 24dd12303399..bd185efe8c31 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 +20250509,6060,6120,6120,6000,7819,47277735,00,0.00,N,5,-20, 20250508,6080,6060,6090,6000,4821,29213090,00,0.00,N,2,20, 20250507,6060,6030,6100,6000,6347,38374505,00,0.00,N,2,30, 20250502,6030,6040,6140,5900,7803,47103660,00,0.00,N,5,-110, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 424fdd858ffd..512b4badb356 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 +20250509,7490,7520,7530,7420,16262,121443800,00,0.00,N,5,-30, 20250508,7520,7580,7590,7440,28445,212724465,00,0.00,N,5,-10, 20250507,7530,7510,7610,7440,24912,187578300,00,0.00,N,2,30, 20250502,7500,7540,7550,7460,9107,68328915,00,0.00,N,5,-40, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 75e3a1b8c50b..feb0e8b9c7f9 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 +20250509,1678,1680,1680,1660,594,988132,00,0.00,N,5,-1, 20250508,1679,1683,1701,1650,4654,7802865,00,0.00,N,5,-22, 20250507,1701,1704,1704,1667,2353,3974064,00,0.00,N,5,-3, 20250502,1704,1672,1749,1644,2724,4587495,00,0.00,N,2,32, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index fcac359cd9a4..9aba64f3c03a 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 +20250509,9550,9980,9980,9270,11405,109176730,00,0.00,N,5,-80, 20250508,9630,9250,9800,9050,28655,269950885,00,0.00,N,2,370, 20250507,9260,9270,9430,8930,20902,190158300,00,0.00,N,5,-20, 20250502,9280,9250,9610,9020,24539,226971040,00,0.00,N,2,30, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index e932d7f27ff0..10f0c0d50fd3 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 +20250509,40850,39100,41950,38850,772623,31468023875,00,0.00,N,2,2200, 20250508,38650,37800,39500,37450,440026,16919230050,00,0.00,N,2,1050, 20250507,37600,38350,38800,37350,385668,14650316025,00,0.00,N,5,-50, 20250502,37650,36750,37800,36700,267608,9987295150,00,0.00,N,2,750, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 9035c98358a8..8bdde4568d78 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 +20250509,9760,9780,9780,9710,10675,103977840,00,0.00,N,5,-10, 20250508,9770,9740,9800,9710,8999,87865950,00,0.00,N,5,-10, 20250507,9780,9910,9910,9740,12071,118377060,00,0.00,N,5,-120, 20250502,9900,9770,10000,9650,28654,280914615,00,0.00,N,2,70, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 335cd7cd0ea1..f4f184982de2 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 +20250509,5500,5470,5600,5410,236308,1302148065,00,0.00,N,2,20, 20250508,5480,5730,5790,5340,404132,2240379965,00,0.00,N,5,-250, 20250507,5730,6020,6020,5710,798160,4634343780,00,0.00,N,5,-300, 20250502,6030,5690,6160,5610,2371468,14064842235,00,0.00,N,2,270, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index bebd8a7d0d57..fe838b08b65e 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 +20250509,2430,2390,2450,2345,10962,26549335,00,0.00,N,2,45, 20250508,2385,2360,2385,2350,3991,9478087,00,0.00,N,2,25, 20250507,2360,2365,2400,2335,3388,8025605,00,0.00,N,5,-30, 20250502,2390,2410,2410,2385,6376,15240640,00,0.00,N,5,-20, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 5c9b50a167ed..68bdb25fe6db 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 -20250508,389,389,389,389,0,0,00,0.00,Y,3,0, +20250509,389,389,389,389,0,0,00,0.00,Y,3,0, +20250508,389,389,389,389,0,0,00,0.00,Y,0,0, 20250507,389,389,389,389,0,0,00,0.00,Y,0,0, 20250502,389,389,389,389,0,0,00,0.00,Y,0,0, 20250430,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 3537df2847a5..b3ddeab9bbab 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 +20250509,68500,67600,68600,67200,5630,381912600,00,0.00,N,2,900, 20250508,67600,67300,67700,66900,2936,197768450,00,0.00,N,2,500, 20250507,67100,67300,67300,66700,1515,101451100,00,0.00,N,3,0, 20250502,67100,67400,67400,66800,1685,112889550,00,0.00,N,3,0, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index d31dc98657dc..b4d7c970f1c5 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 +20250509,1733,1770,1799,1686,1170639,2047684793,00,0.00,N,5,-67, 20250508,1800,1900,1903,1762,940236,1695462043,00,0.00,N,5,-100, 20250507,1900,1850,1925,1817,1219528,2287743474,00,0.00,N,2,61, 20250502,1839,1800,1841,1756,796682,1454774070,00,0.00,N,2,85, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 1de9975190ac..9cf0b54f33bb 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 +20250509,10730,10790,10790,10620,6799,72965515,00,0.00,N,5,-20, 20250508,10750,10750,10750,10710,5213,55938000,00,0.00,N,2,30, 20250507,10720,10700,10750,10660,8924,95538895,00,0.00,N,2,20, 20250502,10700,10610,10730,10610,11761,125761490,00,0.00,N,2,40, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 41148004c3f0..b18e7c0fde62 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 +20250509,4820,4860,4950,4800,24264,117505630,00,0.00,N,5,-65, 20250508,4885,4870,4940,4820,15655,76389975,00,0.00,N,2,15, 20250507,4870,4765,4920,4745,35228,171061730,00,0.00,N,2,105, 20250502,4765,4630,4950,4605,77427,372657549,00,0.00,N,2,155, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index bebcfb1e5427..5a1579a126d2 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 +20250509,8890,8940,8940,8740,11588,101999800,00,0.00,N,2,20, 20250508,8870,8920,8950,8780,19980,176479300,00,0.00,N,5,-50, 20250507,8920,8920,8930,8760,8505,75120945,00,0.00,N,2,140, 20250502,8780,8850,8900,8680,11366,99964460,00,0.00,N,2,20, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 1dde7eb22259..6e8ba81f6dc0 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 +20250509,4630,4600,4705,4565,209435,968640662,00,0.00,N,2,70, 20250508,4560,4580,4640,4260,133989,609154777,00,0.00,N,5,-20, 20250507,4580,4490,4615,4470,149277,682318740,00,0.00,N,2,110, 20250502,4470,4420,4485,4395,59189,263692880,00,0.00,N,2,85, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 0935bd0d052a..d2d80bb0ce8b 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 +20250509,6320,6520,6520,6320,11354,72093780,00,0.00,N,5,-80, 20250508,6400,6500,6540,6310,9498,60998590,00,0.00,N,5,-20, 20250507,6420,6360,6420,6290,20747,131748745,00,0.00,N,2,80, 20250502,6340,6480,6480,6340,11679,74544150,00,0.00,N,5,-140, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index d0c0b60793ef..0464ce73622a 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 +20250509,2730,2700,2900,2505,1170364,3129888111,00,0.00,N,5,-510, 20250508,3240,2970,3300,2970,223934,709518654,00,0.00,N,2,270, 20250507,2970,3070,3115,2855,157542,460306240,00,0.00,N,5,-100, 20250502,3070,3095,3100,3000,57274,174455029,00,0.00,N,5,-15, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index d9313a321e1b..ba0203eec7ec 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 +20250509,4730,4805,4845,4705,374755,1790975914,00,0.00,N,5,-70, 20250508,4800,4800,4880,4785,374933,1811120727,00,0.00,N,5,-35, 20250507,4835,4730,4875,4715,494376,2388979657,00,0.00,N,2,150, 20250502,4685,4725,4830,4685,339528,1609455118,00,0.00,N,5,-135, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 52778195514c..c959fe7221cd 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 +20250509,19550,19860,19870,19400,15044,293676465,00,0.00,N,5,-310, 20250508,19860,19800,19860,19500,10476,205778555,00,0.00,N,2,160, 20250507,19700,19420,19750,19360,46481,911795345,00,0.00,N,2,280, 20250502,19420,19500,19500,19180,11140,215704815,00,0.00,N,2,40, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 803fe90cd20c..b3c61c8be492 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 +20250509,1730,1785,1793,1707,38464,67476996,00,0.00,N,5,-55, 20250508,1785,1683,1822,1675,87256,153740942,00,0.00,N,2,102, 20250507,1683,1635,1700,1630,35766,58952033,00,0.00,N,2,48, 20250502,1635,1605,1649,1591,31003,50557403,00,0.00,N,2,30, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index eb62ca1cfe4f..758de1ed611c 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 +20250509,1440,1442,1442,1427,54485,78125367,00,0.00,N,5,-2, 20250508,1442,1431,1442,1425,120789,172923220,00,0.00,N,2,7, 20250507,1435,1420,1435,1417,139858,199458414,00,0.00,N,2,15, 20250502,1420,1405,1425,1400,167706,237493564,00,0.00,N,2,10, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index e172745c6042..2d3169620771 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 +20250509,717,727,742,715,130845,94624238,00,0.00,N,5,-15, 20250508,732,753,762,727,117670,86789199,00,0.00,N,5,-30, 20250507,762,721,762,721,193788,143083377,00,0.00,N,2,33, 20250502,729,750,777,729,141207,104299499,00,0.00,N,5,-21, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index b8a19ecb883c..1632466bd914 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 -20250508,654,654,654,654,0,0,00,0.00,Y,3,0, +20250509,654,654,654,654,0,0,00,0.00,Y,3,0, +20250508,654,654,654,654,0,0,00,0.00,Y,0,0, 20250507,654,654,654,654,0,0,00,0.00,Y,0,0, 20250502,654,654,654,654,0,0,00,0.00,Y,0,0, 20250430,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index a1ad201d9a6c..13aed916d98d 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 +20250509,956,945,963,939,71705,68316679,00,0.00,N,2,5, 20250508,951,945,963,939,68531,64774579,00,0.00,N,5,-3, 20250507,954,942,959,935,86306,81740074,00,0.00,N,2,12, 20250502,942,947,949,921,80395,75221871,00,0.00,N,5,-7, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 7e93c3dde9bd..25d41d5bfde5 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 +20250509,16930,17140,17140,16740,161360,2718464230,00,0.00,N,5,-130, 20250508,17060,17150,17450,16990,150436,2578121640,00,0.00,N,2,50, 20250507,17010,17140,17190,16860,115619,1963848560,00,0.00,N,2,50, 20250502,16960,16910,17230,16800,93838,1592379815,00,0.00,N,5,-40, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index c4a7ec2c512c..7a4f8841341b 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 -20250508,511,511,511,511,0,0,00,0.00,Y,3,0, +20250509,511,511,511,511,0,0,00,0.00,Y,3,0, +20250508,511,511,511,511,0,0,00,0.00,Y,0,0, 20250507,511,511,511,511,0,0,00,0.00,Y,0,0, 20250502,511,511,511,511,0,0,00,0.00,Y,0,0, 20250430,511,511,511,511,0,0,00,0.00,N,0,0, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 585252ce454d..ee5fbfac443d 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 +20250509,3055,3205,3205,3015,636823,1956898033,00,0.00,N,5,-150, 20250508,3205,3410,3410,3155,1297062,4225033802,00,0.00,N,5,-235, 20250507,3440,2960,3535,2960,7291764,24488738856,00,0.00,N,2,485, 20250502,2955,2900,3050,2820,408614,1204826504,00,0.00,N,5,-65, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 851f4eda8d48..7cd6a8d9f362 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 +20250509,3350,3340,3400,3305,2986,9955835,00,0.00,N,2,25, 20250508,3325,3330,3380,3300,5970,19804680,00,0.00,N,2,15, 20250507,3310,3410,3410,3290,18528,61426365,00,0.00,N,5,-40, 20250502,3350,3435,3490,3335,18791,63409575,00,0.00,N,5,-40, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index fa36bd61950a..64d87eb258dc 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 +20250509,9310,9450,9520,9210,461249,4320044605,00,0.00,N,5,-10, 20250508,9320,9410,9410,9180,333699,3102060530,00,0.00,N,2,60, 20250507,9260,8980,9320,8930,647361,5964354525,00,0.00,N,2,410, 20250502,8850,8750,8930,8610,310119,2730973550,00,0.00,N,2,170, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 28b5fde873d0..c6895757e8a9 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 +20250509,2520,2540,2540,2505,79783,200730316,00,0.00,N,5,-10, 20250508,2530,2510,2530,2495,56942,143172827,00,0.00,N,2,35, 20250507,2495,2500,2520,2485,47465,118624533,00,0.00,N,3,0, 20250502,2495,2515,2520,2480,106429,265532180,00,0.00,N,5,-25, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 85be6172124b..ed5060a5ff08 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 +20250509,1300,1327,1347,1287,52071,71478389,00,0.00,N,5,-31, 20250508,1331,1335,1342,1321,4912,6536118,00,0.00,N,5,-4, 20250507,1335,1359,1367,1335,43147,58186846,00,0.00,N,5,-24, 20250502,1359,1357,1367,1330,45454,61797256,00,0.00,N,2,2, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 51ba96abae25..37ae540ec371 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,5600,5790,5790,5790,0,0,00,0.00,Y,5,-190, +20250509,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, +20250508,5600,5600,5600,5600,0,0,00,0.00,Y,3,-190, 20250507,5790,5800,5800,5790,8,46370,00,0.00,Y,2,190, 20250502,5600,5600,6000,5600,150,848000,00,0.00,Y,2,200, 20250430,5400,5400,5400,5400,5,27000,00,0.00,N,5,-100, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 90d804513051..d914f22967b6 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 +20250509,785,830,836,785,192390,153118690,00,0.00,N,5,-45, 20250508,830,796,924,770,949240,804695904,00,0.00,N,2,50, 20250507,780,842,842,780,167323,134746418,00,0.00,N,5,-14, 20250502,794,833,833,790,250704,201203082,00,0.00,N,5,-39, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index bdc97dd63afe..99b707ba52ab 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 +20250509,4125,4150,4165,4060,96318,395163020,00,0.00,N,5,-45, 20250508,4170,4100,4170,4065,130806,538843939,00,0.00,N,2,95, 20250507,4075,4135,4135,4015,137489,559148820,00,0.00,N,5,-15, 20250502,4090,4075,4120,4020,50490,205730609,00,0.00,N,2,15, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 7bf27838c71e..1dd7a3b251e1 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 +20250509,6020,6020,6200,5960,92742,559614330,00,0.00,N,2,30, 20250508,5990,5900,6030,5840,86914,516225535,00,0.00,N,2,100, 20250507,5890,5880,5890,5780,97351,569764600,00,0.00,N,2,10, 20250502,5880,5750,5900,5700,56273,327915045,00,0.00,N,2,130, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 87e2e9f88325..3195072abbe2 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 +20250509,26300,24900,26350,24600,854880,21989182100,00,0.00,N,2,1800, 20250508,24500,24650,24650,24050,216756,5286318825,00,0.00,N,5,-100, 20250507,24600,24200,24700,24200,150542,3687781075,00,0.00,N,2,450, 20250502,24150,23900,24300,23800,129464,3115672650,00,0.00,N,2,150, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 2029083ca99c..8ce0b05881c4 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 +20250509,9360,9470,9590,9340,78706,744006810,00,0.00,N,5,-110, 20250508,9470,9380,9640,9230,31041,293901280,00,0.00,N,2,50, 20250507,9420,9430,9590,9110,64790,607991020,00,0.00,N,5,-10, 20250502,9430,9560,9750,9370,93413,890203905,00,0.00,N,5,-140, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 4ee28fa3595d..a831297cfaf1 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 +20250509,3940,3940,3940,3895,25429,99463067,00,0.00,N,3,0, 20250508,3940,3955,3955,3890,29164,114046774,00,0.00,N,2,15, 20250507,3925,4015,4015,3910,25411,100405073,00,0.00,N,5,-40, 20250502,3965,4000,4000,3875,37394,147111715,00,0.00,N,5,-35, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 47fd1ed574dd..5909c31d690e 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 +20250509,9800,9820,9870,9750,4823,47264630,00,0.00,N,3,0, 20250508,9800,9860,9980,9750,10597,104302150,00,0.00,N,5,-50, 20250507,9850,9860,9860,9800,13115,129043070,00,0.00,N,5,-10, 20250502,9860,9870,9920,9740,34624,340056010,00,0.00,N,5,-20, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 65c14ec096d4..020d8dfff1ac 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 -20250508,800,800,800,800,0,0,00,0.00,Y,3,0, +20250509,800,800,800,800,0,0,00,0.00,Y,3,0, +20250508,800,800,800,800,0,0,00,0.00,Y,0,0, 20250507,800,800,800,800,0,0,00,0.00,Y,0,0, 20250502,800,800,800,800,0,0,00,0.00,Y,0,0, 20250430,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index bfe4017e8d1c..e260a2bb8bd1 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 +20250509,13890,14390,14430,13870,123648,1732858560,00,0.00,N,5,-190, 20250508,14080,13600,14390,13600,272039,3826828060,00,0.00,N,2,630, 20250507,13450,13490,13690,13320,103374,1396994970,00,0.00,N,5,-110, 20250502,13560,13240,13810,12960,113040,1516808515,00,0.00,N,2,300, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 5ec1c1e82162..dee058f1a60c 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 +20250509,1955,2015,2015,1951,555604,1091999323,00,0.00,N,5,-55, 20250508,2010,1999,2040,1988,597795,1203151978,00,0.00,N,2,33, 20250507,1977,1946,1989,1938,480975,947334179,00,0.00,N,2,32, 20250502,1945,1939,1966,1920,419281,816559623,00,0.00,N,5,-2, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 9e2d67c46c19..68f80d8745cc 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 +20250509,8430,8570,8650,8330,44267,371728950,00,0.00,N,5,-140, 20250508,8570,8630,8710,8360,58479,498627505,00,0.00,N,5,-70, 20250507,8640,8970,9000,8320,33223,289293325,00,0.00,N,5,-340, 20250502,8980,9150,9150,8900,27115,243703210,00,0.00,N,5,-170, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 032e5cdc1a73..e37923116556 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 +20250509,39600,39450,39900,38850,37519,1483595200,00,0.00,N,2,850, 20250508,38750,39300,39400,38600,35361,1378024825,00,0.00,N,5,-550, 20250507,39300,40050,40050,39250,20233,800764900,00,0.00,N,5,-50, 20250502,39350,39000,40150,39000,38196,1516553650,00,0.00,N,3,0, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 1778b461d025..7776ba59c954 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 +20250509,10050,10220,10220,9870,54042,539567570,00,0.00,N,5,-80, 20250508,10130,10050,10250,10000,33931,343419820,00,0.00,N,2,130, 20250507,10000,9850,10000,9650,38236,379508850,00,0.00,N,2,160, 20250502,9840,9870,9910,9700,18963,185573590,00,0.00,N,2,90, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index b0c5a62402d2..855aba18fe15 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 +20250509,7210,7270,7270,7110,80242,577297505,00,0.00,N,2,30, 20250508,7180,6980,7240,6980,184510,1322385430,00,0.00,N,2,230, 20250507,6950,7060,7060,6930,82658,577715230,00,0.00,N,5,-80, 20250502,7030,6930,7100,6870,142406,998449465,00,0.00,N,2,190, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 5ad0569173bd..358c9f955200 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 +20250509,570,580,580,566,127445,72742242,00,0.00,N,5,-10, 20250508,580,570,592,570,197205,113030158,00,0.00,N,2,10, 20250507,570,562,575,559,161734,91488347,00,0.00,N,2,5, 20250502,565,569,572,552,127665,71953112,00,0.00,N,5,-4, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 5b10450c50fb..895708ec0fc5 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 +20250509,80400,82700,82700,79700,75933,6100171600,00,0.00,N,5,-1600, 20250508,82000,81700,82500,81400,52025,4265948250,00,0.00,N,2,300, 20250507,81700,83400,83400,80800,57291,4659824700,00,0.00,N,5,-800, 20250502,82500,82700,83200,80500,66357,5461448450,00,0.00,N,5,-100, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 88fc4177dc0e..0b670710b997 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 +20250509,1645,1598,1690,1497,619790,978639368,00,0.00,N,2,47, 20250508,1598,1893,1893,1588,1366552,2263690926,00,0.00,N,5,-302, 20250507,1900,2100,2100,1873,904774,1785017247,00,0.00,N,5,-150, 20250502,2050,2400,2400,1950,1423805,3005479634,00,0.00,N,5,-15, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index e380b5b7a996..352591f78c75 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 +20250509,3200,3200,3210,3145,27955,88829095,00,0.00,N,2,10, 20250508,3190,3030,3200,3030,61884,195006322,00,0.00,N,2,125, 20250507,3065,3070,3115,3020,18248,55755480,00,0.00,N,2,10, 20250502,3055,3035,3090,3005,26991,81782715,00,0.00,N,2,15, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 601acb218222..14949407f47c 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 +20250509,38750,38350,38850,38350,111003,4300129600,00,0.00,N,2,200, 20250508,38550,38050,38750,38050,167791,6467405050,00,0.00,N,2,350, 20250507,38200,38650,38700,38050,141309,5414628275,00,0.00,N,5,-100, 20250502,38300,38350,38700,38050,124633,4773604850,00,0.00,N,5,-400, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 9d140c22b386..81b9f30712d9 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 +20250509,5280,5230,5340,5230,6783,35783510,00,0.00,N,2,50, 20250508,5230,5340,5340,5220,6743,35419300,00,0.00,N,5,-50, 20250507,5280,5350,5350,5260,4435,23488080,00,0.00,N,5,-60, 20250502,5340,5340,5360,5310,3007,16034670,00,0.00,N,3,0, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index daf25b46c87a..9ad349ee5d13 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 +20250509,4920,4950,5010,4865,182445,897393822,00,0.00,N,5,-130, 20250508,5050,5020,5060,4970,174303,872750096,00,0.00,N,2,50, 20250507,5000,4875,5000,4875,219190,1087860676,00,0.00,N,2,130, 20250502,4870,4880,4900,4775,104051,504575847,00,0.00,N,2,10, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index a7321ff0b444..a8d2fcd72c51 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 +20250509,7020,6940,7200,6910,6607,46318230,00,0.00,N,2,80, 20250508,6940,6860,6960,6860,6504,44837410,00,0.00,N,2,80, 20250507,6860,6810,6900,6790,11722,80187590,00,0.00,N,2,20, 20250502,6840,6850,6850,6730,20310,137786580,00,0.00,N,5,-30, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index b644780aa52b..86a18d9f6fcd 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 +20250509,538,559,562,516,921119,496207298,00,0.00,N,5,-11, 20250508,549,602,671,549,6796135,4173494251,00,0.00,N,5,-68, 20250507,617,479,617,479,7856188,4714864516,00,0.00,N,1,142, 20250502,475,486,489,470,202998,97437251,00,0.00,N,5,-11, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 08c077d4ee9e..c9728d99a616 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 +20250509,13460,13800,13900,13350,133775,1803986810,00,0.00,N,5,-290, 20250508,13750,13890,13990,13530,148049,2031566480,00,0.00,N,2,50, 20250507,13700,13280,13950,13020,216435,2950700255,00,0.00,N,2,630, 20250502,13070,12970,13200,12810,82809,1083424075,00,0.00,N,2,170, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 2d14f9c1c232..497d2b5663ba 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 +20250509,7750,7590,7860,7550,45078,348691105,00,0.00,N,2,160, 20250508,7590,7290,7940,7290,143641,1098508600,00,0.00,N,2,200, 20250507,7390,7300,7500,7290,9528,70000475,00,0.00,N,2,130, 20250502,7260,7270,7410,7250,4081,29729500,00,0.00,N,5,-10, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index e8ddec4835a0..6f0fedc2294f 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 +20250509,402000,376000,404500,371500,414952,163388656000,00,0.00,N,2,29500, 20250508,372500,336500,419500,326500,1292916,496772127750,00,0.00,N,2,36000, 20250507,336500,338000,347000,333000,277389,93807262000,00,0.00,N,2,6500, 20250502,330000,322500,332000,318500,157050,51452371500,00,0.00,N,2,9500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index d7134bb1be7d..bfa3447c0edd 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 +20250509,1340,1368,1368,1340,30078,40840346,00,0.00,N,5,-28, 20250508,1368,1353,1369,1344,25315,34395203,00,0.00,N,2,9, 20250507,1359,1340,1366,1323,17695,23880368,00,0.00,N,2,15, 20250502,1344,1338,1363,1336,19023,25512839,00,0.00,N,3,0, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 7aae1e8d4728..8f5f0bc4e04b 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 +20250509,5610,5660,5680,5580,71298,400301010,00,0.00,N,5,-120, 20250508,5730,5660,5750,5660,54175,309008335,00,0.00,N,2,70, 20250507,5660,5690,5740,5490,53808,302708430,00,0.00,N,5,-30, 20250502,5690,5720,5800,5640,32865,187433160,00,0.00,N,5,-30, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index babf38b29fc5..1bf31e9de06a 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 +20250509,48000,49900,50100,47700,92792,4488912950,00,0.00,N,5,-800, 20250508,48800,48900,49600,47650,127504,6201536125,00,0.00,N,5,-100, 20250507,48900,45350,49400,45300,166834,8014304725,00,0.00,N,2,2500, 20250502,46400,47650,47750,46300,63029,2962342675,00,0.00,N,5,-50, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 8c95a319e739..b23ff6ec708b 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 +20250509,20900,21650,21750,20400,55170,1147887950,00,0.00,N,5,-850, 20250508,21750,22000,22000,21200,24373,523566325,00,0.00,N,5,-100, 20250507,21850,22100,22200,21400,24128,523957575,00,0.00,N,5,-150, 20250502,22000,22050,22500,20900,63705,1388107600,00,0.00,N,5,-50, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index a4385f41714a..76c9979a4074 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 +20250509,634,619,635,619,6111,3836107,00,0.00,N,2,19, 20250508,615,634,646,615,25074,15635024,00,0.00,N,5,-19, 20250507,634,626,640,616,80273,50149466,00,0.00,N,2,8, 20250502,626,604,629,604,44262,27263963,00,0.00,N,2,22, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 9cd107bbc4a7..9cc33207be76 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 +20250509,20400,20350,20500,20100,23735,482188500,00,0.00,N,2,50, 20250508,20350,19930,20350,19930,21554,433531425,00,0.00,N,2,440, 20250507,19910,20000,20050,19780,6741,133965885,00,0.00,N,5,-70, 20250502,19980,20100,20100,19900,7308,146160330,00,0.00,N,5,-120, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 046ffa31b09c..fc95d5d48bce 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 -20250508,596,596,596,596,0,0,00,0.00,Y,3,0, +20250509,596,596,596,596,0,0,00,0.00,Y,3,0, +20250508,596,596,596,596,0,0,00,0.00,Y,0,0, 20250507,596,596,596,596,0,0,00,0.00,Y,0,0, 20250502,596,596,596,596,0,0,00,0.00,Y,0,0, 20250430,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index ef605b044860..766c8699defc 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 +20250509,2815,2780,2830,2780,37324,104552925,00,0.00,N,2,5, 20250508,2810,2820,2840,2785,31487,88234057,00,0.00,N,5,-5, 20250507,2815,2770,2845,2770,29440,82130860,00,0.00,N,2,15, 20250502,2800,2810,2840,2760,23224,65053505,00,0.00,N,5,-10, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 2c702737d621..46f48326ccd1 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 +20250509,5500,5500,5530,5470,6958,38328455,00,0.00,N,3,0, 20250508,5500,5450,5500,5440,13198,72291625,00,0.00,N,2,50, 20250507,5450,5400,5470,5390,11364,61810305,00,0.00,N,2,50, 20250502,5400,5370,5420,5330,8659,46495625,00,0.00,N,2,30, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index cf51cae97bd3..49a6a671d33b 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 +20250509,11030,11090,11160,10950,46199,508678160,00,0.00,N,5,-90, 20250508,11120,11220,11340,11070,75579,841335470,00,0.00,N,5,-170, 20250507,11290,11000,11300,11000,91623,1029907880,00,0.00,N,2,220, 20250502,11070,11200,11260,11050,77924,868429585,00,0.00,N,5,-130, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 690e6dcbee30..4b213b615821 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 +20250509,12920,13410,13420,12850,302453,3927965430,00,0.00,N,5,-410, 20250508,13330,13590,13720,13220,427456,5741013810,00,0.00,N,2,10, 20250507,13320,13040,13320,12900,387467,5104743860,00,0.00,N,2,380, 20250502,12940,12700,13010,12610,292559,3768069765,00,0.00,N,2,280, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 8755f9745139..9ac98ecd4fce 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 +20250509,2300,2330,2400,2300,3841,9009420,00,0.00,N,5,-55, 20250508,2355,2325,2390,2235,6463,15127735,00,0.00,N,2,65, 20250507,2290,2295,2305,2245,5422,12424860,00,0.00,N,5,-15, 20250502,2305,2335,2360,2285,9364,21692755,00,0.00,N,5,-70, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 12905575506e..10d7f0f011c4 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 +20250509,3555,3445,3600,3445,10476,36855966,00,0.00,N,2,90, 20250508,3465,3455,3465,3445,3195,11046885,00,0.00,N,2,20, 20250507,3445,3450,3475,3430,12406,42689344,00,0.00,N,5,-5, 20250502,3450,3395,3490,3390,13493,46468255,00,0.00,N,2,55, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index ccbf8f48d37b..f76c780ca45c 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 +20250509,3205,3285,3365,3205,33967,110630285,00,0.00,N,5,-80, 20250508,3285,3360,3360,3205,28354,91863705,00,0.00,N,5,-15, 20250507,3300,3355,3365,3235,61997,204670015,00,0.00,N,5,-35, 20250502,3335,3350,3395,3260,77397,259096780,00,0.00,N,2,115, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index cf59b2588b89..00a075a4de1f 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 +20250509,1214,1202,1227,1193,14280,17252999,00,0.00,N,2,12, 20250508,1202,1275,1275,1172,21846,26358229,00,0.00,N,5,-28, 20250507,1230,1183,1238,1176,25158,30304648,00,0.00,N,2,47, 20250502,1183,1198,1215,1180,15304,18254839,00,0.00,N,5,-21, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 28632639608e..d949cce9bd62 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 +20250509,5110,5100,5150,5040,40365,205238205,00,0.00,N,5,-20, 20250508,5130,5100,5210,5050,81006,415573925,00,0.00,N,2,20, 20250507,5110,4900,5110,4880,53635,266888257,00,0.00,N,2,225, 20250502,4885,4880,5010,4820,58818,288753640,00,0.00,N,5,-5, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 05f53c8dae42..b571400162ff 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 -20250508,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250509,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250508,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250507,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250502,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250430,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index f92a9ab0cba0..174a73218149 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 +20250509,12300,12380,12470,12250,6613,81485100,00,0.00,N,5,-70, 20250508,12370,12240,12370,12220,11485,141132590,00,0.00,N,2,240, 20250507,12130,12040,12170,11960,9369,112792990,00,0.00,N,2,50, 20250502,12080,12240,12390,12070,6226,75879690,00,0.00,N,5,-160, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 8af577335df4..fd67e96eb326 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 +20250509,3320,3320,3330,3270,223255,736800719,00,0.00,N,2,15, 20250508,3305,3185,3320,3185,291222,956188612,00,0.00,N,2,90, 20250507,3215,3155,3215,3155,171666,545566791,00,0.00,N,2,35, 20250502,3180,3195,3215,3175,125193,399687308,00,0.00,N,5,-15, diff --git a/081180/day/candle-day-250.csv b/081180/day/candle-day-250.csv index 6ec0a2617707..c0596c97006e 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 +20250509,14720,15410,15430,14360,1329509,19590223250,00,0.00,N,5,-830, 20250508,15550,15540,16290,15410,3990084,63298080590,00,0.00,N,2,480, 20250507,15070,16510,16850,14860,2873088,45542312365,00,0.00,N,5,-1260, 20250502,16330,16660,17800,15920,7480503,128097894265,00,0.00,N,2,20, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index ec2bf6076fd5..cf3fdf03c683 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 +20250509,2870,2900,2905,2860,73010,210136044,00,0.00,N,2,30, 20250508,2840,2775,2895,2775,55295,156253335,00,0.00,N,2,30, 20250507,2810,2805,2960,2760,100130,284155895,00,0.00,N,2,10, 20250502,2800,2800,2930,2755,145834,412206148,00,0.00,N,2,55, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 8a7aeb334e89..59613116b3d0 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 +20250509,37450,36600,37750,36500,123976,4638792750,00,0.00,N,2,650, 20250508,36800,37450,38000,36800,210597,7866456250,00,0.00,N,5,-800, 20250507,37600,38950,38950,37300,143746,5420127950,00,0.00,N,5,-450, 20250502,38050,36700,38300,36700,112884,4243815150,00,0.00,N,2,1000, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index a1e4ed1b71d3..0542c8c9f0a6 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 +20250509,1692,1823,1823,1690,184820,318704395,00,0.00,N,5,-114, 20250508,1806,1798,1819,1754,84885,151591565,00,0.00,N,2,8, 20250507,1798,1780,1849,1766,140263,254101816,00,0.00,N,5,-27, 20250502,1825,1728,1844,1705,256011,460643591,00,0.00,N,2,115, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index e86c013ebdeb..194874aab833 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 +20250509,36300,35950,36450,34100,318264,11181762300,00,0.00,N,2,150, 20250508,36150,36050,37450,35000,227466,8309188125,00,0.00,N,3,0, 20250507,36150,34800,37750,33100,681928,24689071475,00,0.00,N,2,650, 20250502,35500,34500,38950,34200,964037,35336720175,00,0.00,N,2,2500, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index f1a207f46908..d3b5c99b4860 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 +20250509,5390,5400,5470,5320,381967,2058424690,00,0.00,N,3,0, 20250508,5390,5640,5720,5360,427597,2354926925,00,0.00,N,5,-240, 20250507,5630,6020,6030,5420,665240,3732447060,00,0.00,N,5,-340, 20250502,5970,6100,6290,5900,572442,3488272315,00,0.00,N,5,-140, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 8c5a702292ce..c250a8e61313 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 -20250508,480,480,480,480,0,0,00,0.00,Y,3,0, +20250509,480,480,480,480,0,0,00,0.00,Y,3,0, +20250508,480,480,480,480,0,0,00,0.00,Y,0,0, 20250507,480,480,480,480,0,0,00,0.00,Y,0,0, 20250502,480,480,480,480,0,0,00,0.00,Y,0,0, 20250430,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 00fb83a002a0..f4a4708442b6 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 +20250509,31350,28950,31650,28850,5452879,167363305050,00,0.00,N,2,3000, 20250508,28350,28450,28700,28100,795626,22591319100,00,0.00,N,2,100, 20250507,28250,28100,28350,27650,818651,22995145100,00,0.00,N,2,500, 20250502,27750,27000,27950,26900,812308,22427353500,00,0.00,N,2,500, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index f98184593865..4cfbee3ef262 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 +20250509,6750,6960,6960,6720,147413,1002395310,00,0.00,N,5,-200, 20250508,6950,6840,6950,6790,106196,730224070,00,0.00,N,2,110, 20250507,6840,6900,7070,6760,101024,689548995,00,0.00,N,5,-30, 20250502,6870,6870,7010,6840,85191,587380330,00,0.00,N,5,-30, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index cabb49cf98b8..030feaa2b563 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 +20250509,2275,2305,2315,2265,106534,243375052,00,0.00,N,5,-45, 20250508,2320,2250,2350,2250,204385,471161220,00,0.00,N,2,55, 20250507,2265,2245,2280,2230,86687,195743932,00,0.00,N,2,15, 20250502,2250,2280,2295,2250,81553,184362673,00,0.00,N,5,-25, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index fb949ec72396..cdda4a85a0ac 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 +20250509,25000,25350,25400,24600,71752,1793068425,00,0.00,N,5,-200, 20250508,25200,24350,25200,24150,92956,2296235950,00,0.00,N,2,950, 20250507,24250,24050,24650,23500,69863,1687711800,00,0.00,N,2,250, 20250502,24000,23850,24200,23300,78022,1857887085,00,0.00,N,2,150, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 293d429bda21..ae4c19b7d9f0 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 +20250509,8770,8830,8910,8700,31846,278254510,00,0.00,N,5,-60, 20250508,8830,8680,8930,8680,27727,243943980,00,0.00,N,2,170, 20250507,8660,8750,8880,8660,37033,323627040,00,0.00,N,5,-160, 20250502,8820,8760,8850,8660,23255,204431995,00,0.00,N,2,60, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 0055cc66f134..b73744113916 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 +20250509,8480,8930,8930,8450,685346,5901282240,00,0.00,N,5,-480, 20250508,8960,9180,10070,8880,8018212,76849512235,00,0.00,N,2,590, 20250507,8370,8200,8500,7830,848282,7026498765,00,0.00,N,2,380, 20250502,7990,7700,8160,7600,329841,2607878300,00,0.00,N,5,-70, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 1186180c2dcf..294c2b381c1a 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 +20250509,17770,17960,17960,17630,76949,1367400210,00,0.00,N,5,-20, 20250508,17790,17690,17940,17620,107952,1923004270,00,0.00,N,2,280, 20250507,17510,17370,17620,17190,94349,1642739755,00,0.00,N,2,250, 20250502,17260,17160,17490,17000,70855,1222441845,00,0.00,N,2,180, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index ab98fe6116da..3e9eec221250 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 +20250509,1187,1223,1223,1186,22023,26524815,00,0.00,N,5,-36, 20250508,1223,1229,1229,1210,11670,14244524,00,0.00,N,5,-19, 20250507,1242,1178,1247,1167,19673,23393367,00,0.00,N,2,64, 20250502,1178,1195,1195,1175,7369,8717612,00,0.00,N,5,-19, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 8caacfaacff6..993b748379a9 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 +20250509,9130,9490,9500,9070,39701,364767595,00,0.00,N,5,-280, 20250508,9410,9400,9490,9230,63034,589932820,00,0.00,N,2,140, 20250507,9270,9000,10260,9000,781046,7600349600,00,0.00,N,2,350, 20250502,8920,8910,9100,8910,16027,143490575,00,0.00,N,5,-70, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 2e379021dc61..ef3087a459fc 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 +20250509,2955,2955,2980,2920,10454,30811910,00,0.00,N,3,0, 20250508,2955,2965,3000,2940,11519,34216325,00,0.00,N,2,5, 20250507,2950,2985,2985,2930,16793,49547682,00,0.00,N,5,-50, 20250502,3000,3000,3010,2935,16185,48069280,00,0.00,N,3,0, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index e4e636158fb3..4defe6d30909 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 -20250508,289,289,289,289,0,0,00,0.00,Y,3,0, +20250509,289,289,289,289,0,0,00,0.00,Y,3,0, +20250508,289,289,289,289,0,0,00,0.00,Y,0,0, 20250507,289,289,289,289,0,0,00,0.00,Y,0,0, 20250502,289,289,289,289,0,0,00,0.00,Y,0,0, 20250430,289,289,289,289,0,0,00,0.00,N,0,0, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index ea2df280dc60..7f112acd8767 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 +20250509,31200,31250,31700,29950,963966,29741276600,00,0.00,N,2,600, 20250508,30600,30550,31400,29450,988413,30025504050,00,0.00,N,2,50, 20250507,30550,27000,30750,26950,2064497,60630525250,00,0.00,N,2,2050, 20250502,28500,29100,29150,26850,1761502,49381507400,00,0.00,N,2,250, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index f13123bc6ab7..8c63bc1ecc52 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 +20250509,1017,1140,1188,931,1628744,1657895779,00,0.00,N,5,-148, 20250508,1165,1090,1198,1090,650434,752789428,00,0.00,N,2,85, 20250507,1080,1200,1203,1080,1079529,1220135526,00,0.00,N,5,-120, 20250502,1200,1119,1214,1084,654553,762800135,00,0.00,N,2,81, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index dd190dc4afbd..1be243eade3c 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 +20250509,2025,2040,2045,1980,96744,193585223,00,0.00,N,5,-15, 20250508,2040,2080,2130,1997,168285,340833144,00,0.00,N,5,-60, 20250507,2100,2040,2150,2010,140669,288788902,00,0.00,N,2,55, 20250502,2045,2030,2045,1999,55727,112526358,00,0.00,N,2,35, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 2a3097f1e01e..1b68b1c55b35 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 +20250509,13400,13560,13560,13350,51569,692385610,00,0.00,N,5,-160, 20250508,13560,13230,13580,13210,71630,962934180,00,0.00,N,2,360, 20250507,13200,13220,14410,12850,151399,1997812330,00,0.00,N,5,-170, 20250502,13370,13120,13440,13090,28077,372882840,00,0.00,N,2,230, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 265b876228f5..8d5224b5390f 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 +20250509,15840,15950,16000,15750,19986,317214710,00,0.00,N,2,40, 20250508,15800,16090,16090,15600,49736,786591595,00,0.00,N,2,540, 20250507,15260,15730,15730,15150,34766,535719715,00,0.00,N,5,-190, 20250502,15450,16050,16100,15380,24833,389677650,00,0.00,N,5,-600, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 0c43d7e58d6b..ed488b2325d2 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 +20250509,50200,50800,51000,49100,47650,2374692400,00,0.00,N,5,-900, 20250508,51100,49400,51800,49400,48485,2475173700,00,0.00,N,2,1550, 20250507,49550,51800,53200,48850,75134,3790584750,00,0.00,N,5,-2150, 20250502,51700,50100,52600,49600,56988,2923630050,00,0.00,N,2,1600, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 0e46f60bc3c4..b029da36be43 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 +20250509,5290,5370,5420,5230,36662,194607370,00,0.00,N,5,-50, 20250508,5340,5270,5340,5180,27963,146764100,00,0.00,N,2,70, 20250507,5270,5450,5450,5150,40940,215127930,00,0.00,N,5,-50, 20250502,5320,5200,5620,5200,115297,617171530,00,0.00,N,5,-80, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 23d6b9ba2fd2..bda2e931290e 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 +20250509,33700,34200,34450,33550,58901,1988894900,00,0.00,N,5,-300, 20250508,34000,34650,34950,33800,93357,3194405625,00,0.00,N,5,-300, 20250507,34300,34500,34550,34000,69181,2363762300,00,0.00,N,2,100, 20250502,34200,33750,34600,33600,60725,2078872775,00,0.00,N,2,200, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 3d6d4823627e..428a7927ef27 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 +20250509,1227,1267,1300,1217,27307,33972734,00,0.00,N,5,-28, 20250508,1255,1214,1261,1208,73669,90358632,00,0.00,N,2,41, 20250507,1214,1237,1288,1205,55165,67789300,00,0.00,N,5,-23, 20250502,1237,1257,1264,1221,48515,60025618,00,0.00,N,5,-8, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 4835ae6dba4d..161b8f5fc284 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 +20250509,2105,2155,2170,2100,573230,1217637783,00,0.00,N,5,-50, 20250508,2155,2145,2260,2145,773393,1698801180,00,0.00,N,2,15, 20250507,2140,2125,2155,2090,396780,841220438,00,0.00,N,5,-10, 20250502,2150,2160,2165,2120,398935,854708568,00,0.00,N,3,0, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 50cbeecfca62..817436ab1f19 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 +20250509,7460,7500,7500,7200,9284,67655750,00,0.00,N,5,-10, 20250508,7470,7780,7830,7300,15400,115223945,00,0.00,N,5,-10, 20250507,7480,7900,9270,7130,234331,1927549300,00,0.00,N,2,290, 20250502,7190,7190,7240,7180,1338,9626700,00,0.00,N,2,20, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 28aedb258f3b..56f92aeb3bff 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 +20250509,1444,1427,1454,1421,195395,281097204,00,0.00,N,2,17, 20250508,1427,1439,1459,1422,164312,234927702,00,0.00,N,5,-11, 20250507,1438,1430,1449,1423,245319,352166356,00,0.00,N,2,15, 20250502,1423,1415,1474,1415,392862,566382677,00,0.00,N,2,8, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 3e02bf6118b5..df60d93076ec 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 +20250509,9380,9300,9400,9240,404959,3779659680,00,0.00,N,2,80, 20250508,9300,9420,9590,9280,449845,4206034630,00,0.00,N,5,-110, 20250507,9410,9200,9640,9170,1108158,10400733290,00,0.00,N,5,-1240, 20250502,10650,11400,11510,10650,1551317,17122385680,00,0.00,N,5,-20, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 9b9c8c5f46c1..7f9ae752cd55 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 +20250509,9430,9600,9600,9380,17935,169083040,00,0.00,N,5,-120, 20250508,9550,9500,9660,9500,14052,134596000,00,0.00,N,5,-60, 20250507,9610,9660,9660,9350,16010,152085990,00,0.00,N,3,0, 20250502,9610,9600,9650,9470,26790,255996025,00,0.00,N,2,10, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index cbc5a23e2895..cbf47b86035d 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 +20250509,12300,13070,13070,11710,60545,733107520,00,0.00,N,5,-500, 20250508,12800,12920,12990,12500,41624,527361660,00,0.00,N,5,-110, 20250507,12910,12680,13110,12480,72405,932224720,00,0.00,N,2,460, 20250502,12450,12200,12470,12200,35109,432628340,00,0.00,N,2,360, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index ea78e06d8082..471e86624dfa 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 +20250509,1225,1221,1240,1173,29741,36140498,00,0.00,N,2,17, 20250508,1208,1203,1219,1190,23030,27777640,00,0.00,N,2,5, 20250507,1203,1225,1245,1190,84257,103589014,00,0.00,N,5,-23, 20250502,1226,1195,1226,1176,63175,75322248,00,0.00,N,2,31, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index d9965b772dc3..86a78277d597 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 +20250509,2660,2690,2690,2605,66016,173758025,00,0.00,N,5,-40, 20250508,2700,2710,2725,2590,47886,128227406,00,0.00,N,5,-10, 20250507,2710,2765,2780,2660,97744,264292853,00,0.00,N,5,-55, 20250502,2765,2650,2795,2650,100945,277510308,00,0.00,N,2,115, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 6f6b277a4479..e3196d23d9d9 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 +20250509,872,899,899,867,135082,118752023,00,0.00,N,5,-27, 20250508,899,899,905,893,55579,49911417,00,0.00,N,2,1, 20250507,898,881,908,881,40592,36296938,00,0.00,N,2,9, 20250502,889,901,910,874,158704,140589105,00,0.00,N,5,-12, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 7539729190db..6e074c6e2e1d 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 +20250509,5320,5430,5500,5220,201116,1092236410,00,0.00,N,2,10, 20250508,5310,5360,5450,5180,218334,1173369010,00,0.00,N,5,-50, 20250507,5360,5280,5470,5170,347502,1858256390,00,0.00,N,2,70, 20250502,5290,5430,5450,5170,60094,320482730,00,0.00,N,5,-160, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 7d43829b7506..d88bdd63b774 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 +20250509,10230,10420,10440,10200,214220,2199756380,00,0.00,N,5,-190, 20250508,10420,10540,10660,10350,191867,2007243815,00,0.00,N,5,-120, 20250507,10540,11200,11200,10450,373428,3958663930,00,0.00,N,5,-480, 20250502,11020,10850,11180,10840,94290,1038673660,00,0.00,N,2,50, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 3898a2554855..0cb42cb15930 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 +20250509,4585,4725,4725,4530,111737,510514503,00,0.00,N,5,-90, 20250508,4675,4620,4685,4620,43063,200512312,00,0.00,N,2,40, 20250507,4635,4615,4640,4530,34235,157326430,00,0.00,N,2,45, 20250502,4590,4530,4610,4525,34990,160335284,00,0.00,N,2,60, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index f2e21f5c7d57..08bbcb522e53 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 +20250509,599,594,600,574,155415,91512387,00,0.00,N,2,9, 20250508,590,596,616,585,204019,121107607,00,0.00,N,5,-6, 20250507,596,605,605,585,168337,99884726,00,0.00,N,5,-7, 20250502,603,605,610,593,185305,111742457,00,0.00,N,5,-2, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 54a276ac67d7..3a6dd8242915 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 +20250509,3150,3185,3185,3130,3440,10810160,00,0.00,N,5,-10, 20250508,3160,3160,3160,3135,3814,12007390,00,0.00,N,3,0, 20250507,3160,3180,3180,3125,7729,24356140,00,0.00,N,2,10, 20250502,3150,3145,3180,3110,8097,25448155,00,0.00,N,2,5, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index d1f588d2a32b..73461f2ed355 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 +20250509,2880,2930,2930,2870,7611,21958355,00,0.00,N,5,-50, 20250508,2930,2890,2955,2875,3726,10846760,00,0.00,N,2,45, 20250507,2885,3040,3045,2850,34181,98637475,00,0.00,N,5,-95, 20250502,2980,3035,3080,2980,7924,23950905,00,0.00,N,5,-15, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index fb5fe47cdddb..07b1456426c1 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 +20250509,3435,3440,3505,3400,101031,347922140,00,0.00,N,5,-40, 20250508,3475,3440,3520,3440,24263,84466885,00,0.00,N,5,-5, 20250507,3480,3430,3525,3400,48718,169510265,00,0.00,N,2,25, 20250502,3455,3460,3475,3385,47854,164286915,00,0.00,N,2,10, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 5971a53d0fdf..e0dfdc1a7f8d 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 +20250509,1449,1500,1500,1410,22,31149,00,0.00,N,5,-50, 20250508,1499,1499,1500,1400,71,105465,00,0.00,N,2,144, 20250507,1355,1540,1540,1355,2001,2805870,00,0.00,N,2,4, 20250502,1351,1400,1540,1300,5984,8003960,00,0.00,N,5,-149, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 0fcc12ed01dc..4a146fb4816e 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 +20250509,106700,106900,107600,106200,272241,29099405827,00,0.00,N,2,600, 20250508,106100,105000,106600,104500,383650,40606686900,00,0.00,N,2,700, 20250507,105400,107800,108600,105000,368874,38917349650,00,0.00,N,5,-2100, 20250502,107500,112600,114000,106600,548276,59244783340,00,0.00,N,5,-6500, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index bc18e21d1db1..769a3e8354a2 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 +20250509,10130,10530,10530,10050,60307,612515065,00,0.00,N,5,-250, 20250508,10380,10200,10630,10200,128174,1332440210,00,0.00,N,2,330, 20250507,10050,10010,10200,9950,27343,275962930,00,0.00,N,2,50, 20250502,10000,10030,10120,9900,35959,358864240,00,0.00,N,2,120, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index ee6b84d64aaf..6e41efc0ffe0 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 +20250509,15650,15520,15680,15420,136217,2123504010,00,0.00,N,2,130, 20250508,15520,15240,15570,15170,204675,3163194660,00,0.00,N,2,280, 20250507,15240,15280,15390,15030,130417,1985884070,00,0.00,N,2,10, 20250502,15230,15220,15290,15120,80429,1224625510,00,0.00,N,2,30, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 73e0e0ed71e6..71d006b7232d 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 +20250509,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250508,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250507,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250502,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 92d471b97070..5ecf67c495e9 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 +20250509,47150,48900,49000,47050,523288,24863922900,00,0.00,N,5,-1500, 20250508,48650,48450,49100,48000,487153,23657985000,00,0.00,N,2,250, 20250507,48400,50600,50900,47950,742958,36274602550,00,0.00,N,5,-1800, 20250502,50200,50000,50900,49500,375866,18865186825,00,0.00,N,5,-800, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 85dcd2771187..12b093c1bb04 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 +20250509,9280,9360,9360,9160,4083,37664500,00,0.00,N,5,-30, 20250508,9310,9300,9360,9220,7834,72955870,00,0.00,N,2,60, 20250507,9250,9150,9290,9150,7768,71500150,00,0.00,N,2,40, 20250502,9210,9110,9210,9050,6074,55404145,00,0.00,N,2,100, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index ac28d1cb8324..1b7ea5886ccd 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 +20250509,14950,15050,15060,14510,174298,2593686145,00,0.00,N,5,-200, 20250508,15150,14380,15300,14380,437245,6564707895,00,0.00,N,2,650, 20250507,14500,15150,15150,14420,233080,3406585410,00,0.00,N,5,-650, 20250502,15150,15200,15400,14900,211825,3219856870,00,0.00,N,5,-40, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 75f1a9fc99cd..849c1cc25266 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 +20250509,63800,63600,64100,63100,862740,54974063850,05,0.00,N,5,-900, 20250508,64700,64500,65500,64400,861049,55794605000,00,0.00,N,5,-600, 20250507,65300,65900,66000,65000,1018156,66685253100,00,0.00,N,2,1200, 20250502,64100,63800,64400,63100,561953,35979723550,00,0.00,N,5,-400, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 48a7a09e78c4..a355d91cdf5c 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 +20250509,25950,26900,27000,25950,45149,1185324625,00,0.00,N,5,-850, 20250508,26800,28700,28700,26300,134711,3643397375,00,0.00,N,5,-3200, 20250507,30000,26950,30000,26250,70304,2024087825,00,0.00,N,2,3050, 20250502,26950,27700,28500,26600,44527,1231368125,00,0.00,N,5,-350, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 683af04af355..fd918855f659 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 +20250509,5020,4970,5040,4885,149848,738527151,00,0.00,N,2,25, 20250508,4995,4965,5060,4965,42292,211409631,00,0.00,N,2,30, 20250507,4965,5130,5130,4965,96847,483150631,00,0.00,N,5,-165, 20250502,5130,5040,5160,5040,33089,168727030,00,0.00,N,2,70, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 17adcebce441..01548668d8e0 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 +20250509,181300,182300,182700,178100,43131,7815564600,00,0.00,N,5,-300, 20250508,181600,174500,182300,174100,98051,17637649850,00,0.00,N,2,7900, 20250507,173700,178000,178000,168400,61857,10659349100,00,0.00,N,5,-1800, 20250502,175500,172200,177100,171000,46843,8190665950,00,0.00,N,2,800, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 3d07598ef220..a8bd9394ae35 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 +20250509,1146,1149,1157,1132,476681,543845386,00,0.00,N,5,-1, 20250508,1147,1151,1180,1140,592171,683269545,00,0.00,N,5,-7, 20250507,1154,1125,1154,1110,707282,800767773,00,0.00,N,2,27, 20250502,1127,1140,1147,1123,511086,578780603,00,0.00,N,5,-10, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 3b9f407a72bc..770247f6947c 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 +20250509,3300,3310,3315,3260,145381,476925028,00,0.00,N,5,-5, 20250508,3305,3240,3320,3240,263485,868537553,00,0.00,N,2,45, 20250507,3260,3210,3260,3170,190030,612366447,00,0.00,N,2,55, 20250502,3205,3250,3260,3185,156249,502625820,00,0.00,N,5,-35, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 116997b73293..6cf390a5ca2e 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 +20250509,166200,171200,173000,166200,135490,22763798800,00,0.00,N,5,-6700, 20250508,172900,165100,174500,165100,179056,30734220150,00,0.00,N,2,7800, 20250507,165100,170200,170300,161000,143176,23608524900,00,0.00,N,5,-5200, 20250502,170300,156700,170600,153600,244135,40263093800,00,0.00,N,2,7000, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 88c83a54705e..f091a6997f92 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 +20250509,1910,1931,1970,1882,107562,204149065,00,0.00,N,5,-20, 20250508,1930,1905,1943,1905,96061,184060996,00,0.00,N,2,12, 20250507,1918,1933,1946,1906,57931,111287903,00,0.00,N,5,-15, 20250502,1933,1935,1953,1917,79855,154116951,00,0.00,N,5,-2, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 47ee229dbb6d..796196ba590f 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 +20250509,7190,7090,7190,7000,8807,62178035,00,0.00,N,2,100, 20250508,7090,7080,7150,7040,5862,41436050,00,0.00,N,2,10, 20250507,7080,7090,7120,7000,2189,15435160,00,0.00,N,5,-10, 20250502,7090,7190,7190,7010,5352,37870040,00,0.00,N,5,-100, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index b2c5644d268c..c611ed4b6995 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 +20250509,3050,3035,3095,3035,6082,18547245,00,0.00,N,2,15, 20250508,3035,3045,3045,3000,12642,38211655,00,0.00,N,2,20, 20250507,3015,2990,3090,2985,13632,41096475,00,0.00,N,2,25, 20250502,2990,3040,3165,2985,53078,160738565,00,0.00,N,5,-50, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 0ac9a065b223..66a8654760c3 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 +20250509,4700,4660,4700,4650,16663,77908909,00,0.00,N,2,40, 20250508,4660,4700,4725,4645,27746,129266095,00,0.00,N,5,-40, 20250507,4700,4735,4740,4660,22063,103665232,00,0.00,N,5,-35, 20250502,4735,4660,4760,4660,62757,294997034,00,0.00,N,2,75, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 1dbc6e879c5d..d2bec7105a87 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 +20250509,2430,2460,2555,2410,20976,51334520,00,0.00,N,5,-30, 20250508,2460,2435,2545,2420,20435,50713301,00,0.00,N,2,30, 20250507,2430,2540,2585,2350,85214,208695760,00,0.00,N,5,-125, 20250502,2555,2660,2720,2555,59605,155244320,00,0.00,N,5,-105, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index bd48c124e181..169c81c041cf 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 +20250509,1397,1433,1463,1360,85481,118912361,00,0.00,N,5,-36, 20250508,1433,1455,1490,1381,101514,144551620,00,0.00,N,5,-8, 20250507,1441,1528,1550,1422,161362,240600832,00,0.00,N,5,-58, 20250502,1499,1424,1587,1389,432110,652647948,00,0.00,N,2,75, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index f11c35237f87..2046ee089fcc 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 +20250509,21400,22450,22900,21000,389527,8457743200,00,0.00,N,5,-1650, 20250508,23050,24450,25800,22700,1631635,39325429625,00,0.00,N,5,-1400, 20250507,24450,21000,25750,19360,2752716,64978182490,00,0.00,N,2,4100, 20250502,20350,19630,21300,18620,382515,7566690680,00,0.00,N,5,-950, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 48dedbc04240..3fdd629fb0d0 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 +20250509,2645,2645,2655,2630,501605,1326123392,00,0.00,N,2,5, 20250508,2640,2610,2675,2600,1397906,3695155740,00,0.00,N,2,30, 20250507,2610,2665,2670,2605,842829,2215644269,00,0.00,N,5,-45, 20250502,2655,2640,2660,2605,635783,1682216590,00,0.00,N,2,5, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index f616fc10455d..c7f26f959967 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 +20250509,7460,7370,7500,7320,2127,15724830,00,0.00,N,2,90, 20250508,7370,7450,7600,7300,2906,21488120,00,0.00,N,5,-70, 20250507,7440,7360,7450,7280,2780,20483750,00,0.00,N,2,70, 20250502,7370,7370,7440,7360,2179,16079350,00,0.00,N,3,0, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 20757dc575cd..0f7ec5fbe51e 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 +20250509,1973,1946,1998,1920,58559,115357008,00,0.00,N,2,27, 20250508,1946,1968,2000,1942,46769,91399887,00,0.00,N,5,-21, 20250507,1967,1910,1980,1881,85859,166808942,00,0.00,N,2,88, 20250502,1879,1851,1886,1840,54233,101264109,00,0.00,N,2,27, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 8610296c98b7..5aedbb8c7573 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,701,701,701,701,0,0,00,0.00,Y,3,0, -20250507,701,701,701,701,0,0,00,0.00,Y,0,0, +20250509,2220,2160,2620,2110,634127,1476486455,00,0.00,N,2,60, +20250508,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250507,2159,2159,2159,2159,0,0,00,0.00,N,0,0, 20250502,701,701,701,701,0,0,00,0.00,Y,0,0, 20250430,701,701,701,701,0,0,00,0.00,N,0,0, 20250429,701,701,701,701,0,0,00,0.00,N,0,0, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index d50fa5451bfa..988ad2e57615 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 +20250509,1969,1974,1976,1952,8306,16254464,00,0.00,N,5,-6, 20250508,1975,1974,1980,1969,14824,29231746,00,0.00,N,3,0, 20250507,1975,1972,1975,1965,5248,10330411,00,0.00,N,2,2, 20250502,1973,1946,1977,1946,10593,20831643,00,0.00,N,2,21, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 2e39a80f7b8b..e5fbfb6a2d09 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 +20250509,11530,11530,11550,11500,534605,6160218695,00,0.00,N,5,-10, 20250508,11540,11570,11580,11510,455169,5249523480,00,0.00,N,5,-30, 20250507,11570,11600,11610,11530,655739,7582624130,00,0.00,N,5,-20, 20250502,11590,11460,11610,11460,1240571,14340652685,00,0.00,N,2,130, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 03602445a957..1cc18bc19573 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 +20250509,21750,22700,22700,21650,147931,3238430500,00,0.00,N,5,-900, 20250508,22650,23050,23100,22500,133153,3031845850,00,0.00,N,2,150, 20250507,22500,22050,22500,21900,119380,2658849500,00,0.00,N,2,400, 20250502,22100,22250,22450,21900,93648,2075948250,00,0.00,N,5,-100, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index ab87d311b757..5f09d20b63cb 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 +20250509,33700,34600,34600,33000,324047,10869268550,00,0.00,N,5,-650, 20250508,34350,35900,35900,34350,384878,13419972900,00,0.00,N,5,-800, 20250507,35150,34900,35650,34200,293232,10240828325,00,0.00,N,2,750, 20250502,34400,34050,35100,33900,305115,10557337825,00,0.00,N,2,500, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index f8350afda7f7..8ff667aaa55f 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 +20250509,2705,2775,2800,2700,98368,267830928,00,0.00,N,5,-55, 20250508,2760,2795,2855,2705,102445,280631850,00,0.00,N,5,-5, 20250507,2765,2830,2880,2670,197807,547000378,00,0.00,N,5,-65, 20250502,2830,2860,2885,2720,230128,646388911,00,0.00,N,2,15, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 0abf26d80f2d..153b40d9c077 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 +20250509,2425,2195,2845,2170,8238297,21830329437,00,0.00,N,2,235, 20250508,2190,2205,2205,2180,6875,15037374,00,0.00,N,5,-10, 20250507,2200,2210,2245,2165,12716,27955318,00,0.00,N,5,-10, 20250502,2210,2190,2210,2165,16078,35119617,00,0.00,N,2,10, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 4a6d3de94c34..41c6b3775383 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 +20250509,849,889,889,834,47666,41111176,00,0.00,N,5,-10, 20250508,859,869,880,858,10698,9229385,00,0.00,N,3,0, 20250507,859,833,869,820,66711,56647418,00,0.00,N,2,39, 20250502,820,821,846,808,49691,40707440,00,0.00,N,5,-1, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 5467011e7dcf..cb262930f95d 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 +20250509,3650,3665,3665,3605,11449,41423825,00,0.00,N,5,-5, 20250508,3655,3610,3655,3600,15570,56581700,00,0.00,N,2,70, 20250507,3585,3660,3660,3530,19632,70333413,00,0.00,N,5,-20, 20250502,3605,3690,3690,3585,4055,14651255,00,0.00,N,3,0, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index b3335413af2f..16fb78a28f3e 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 +20250509,6880,6980,6980,6850,86656,595809860,00,0.00,N,5,-90, 20250508,6970,7070,7120,6870,136256,947492050,00,0.00,N,5,-110, 20250507,7080,6930,7160,6930,426548,3011154225,00,0.00,N,2,310, 20250502,6770,6710,6800,6670,61596,416499520,00,0.00,N,2,70, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index abb42e6e0152..ca7464a95be1 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 +20250509,15320,15090,15360,15010,27577,420712490,00,0.00,N,2,230, 20250508,15090,15040,15140,14550,18784,282187260,00,0.00,N,2,80, 20250507,15010,14990,15200,14850,12198,182941240,00,0.00,N,2,20, 20250502,14990,14570,15110,14540,29801,445807330,00,0.00,N,2,430, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 6c66a216a3ba..6f16737678b0 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 +20250509,4080,4145,4160,4050,42038,171426179,00,0.00,N,5,-90, 20250508,4170,4010,4200,4010,63594,262839293,00,0.00,N,2,105, 20250507,4065,3985,4085,3985,32931,133086415,00,0.00,N,2,55, 20250502,4010,3930,4025,3925,21570,85836045,00,0.00,N,2,35, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index b80cfe9d2d81..677a632851ce 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 +20250509,6850,6980,7030,6830,570252,3933610480,00,0.00,N,5,-150, 20250508,7000,7180,7400,7000,1034354,7392548200,00,0.00,N,5,-180, 20250507,7180,7550,7650,7030,1438739,10514429930,00,0.00,N,5,-520, 20250502,7700,7820,9050,7580,12978520,109749126895,00,0.00,N,2,220, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index a431704dc198..7275e3dc34d7 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 +20250509,30700,30550,30950,30100,57537,1759304400,00,0.00,N,5,-300, 20250508,31000,29900,31300,29800,102319,3132937800,00,0.00,N,2,1250, 20250507,29750,29350,29850,29350,29344,868453500,00,0.00,N,2,300, 20250502,29450,29500,29600,29300,25424,749480400,00,0.00,N,2,50, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index d71a1e2ae6fe..09bafb61ac43 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 +20250509,7360,7380,7380,7190,57767,420812760,00,0.00,N,2,60, 20250508,7300,7320,7400,7200,20696,150782735,00,0.00,N,3,0, 20250507,7300,7160,7360,7150,75631,550985790,00,0.00,N,2,170, 20250502,7130,7200,7220,7060,27429,196156890,00,0.00,N,5,-130, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index ed3c7f5777a5..a78005549098 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 +20250509,11500,11060,11500,10900,121496,1352682795,00,0.00,N,2,500, 20250508,11000,11390,11450,10720,214522,2344921005,00,0.00,N,5,-330, 20250507,11330,11790,12000,11140,113572,1295948860,00,0.00,N,5,-570, 20250502,11900,11550,12050,11380,36001,424915105,00,0.00,N,2,300, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 6154bbb5cd09..dd32930d322d 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 +20250509,15810,15980,15990,15550,28551,448022950,00,0.00,N,5,-120, 20250508,15930,15750,15940,15580,33298,523490435,00,0.00,N,2,190, 20250507,15740,15400,15800,15160,40190,621172560,00,0.00,N,2,540, 20250502,15200,15640,15640,15200,26885,413689015,00,0.00,N,5,-440, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index fe178ba328a0..397684e64a42 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 +20250509,1604,1533,1782,1465,74334264,122311728055,00,0.00,N,2,128, 20250508,1476,1320,1550,1315,42120073,60500274542,00,0.00,N,2,233, 20250507,1243,1186,1360,1185,30774152,39334900832,00,0.00,N,2,182, 20250502,1061,1246,1294,1061,7570013,8869613173,00,0.00,N,5,-110, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 5681ab844daf..16a72e87a9a0 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 +20250509,816,843,849,808,65028,53623303,00,0.00,N,5,-18, 20250508,834,841,843,832,54608,45844025,00,0.00,N,2,2, 20250507,832,801,847,801,157511,130547911,00,0.00,N,2,18, 20250502,814,829,829,802,18388,14938804,00,0.00,N,5,-2, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index eb4bd0b441f1..a3d37230ee85 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 +20250509,7980,8140,8180,7910,91822,732185115,00,0.00,N,5,-130, 20250508,8110,8060,8130,8000,38974,314709260,00,0.00,N,2,50, 20250507,8060,8110,8150,7940,115673,926720025,00,0.00,N,5,-30, 20250502,8090,8300,8300,8080,81296,661354685,00,0.00,N,5,-210, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index db8c390d037b..521652ab48b7 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 +20250509,24450,25300,25300,24300,42315,1039300650,00,0.00,N,5,-850, 20250508,25300,25300,25400,24950,41178,1037726075,00,0.00,N,3,0, 20250507,25300,24200,25450,24100,81210,2028247650,00,0.00,N,2,1100, 20250502,24200,24550,24600,24050,27842,675134650,00,0.00,N,5,-350, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 45e23f016e55..9e233c4ff723 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 +20250509,1417,1401,1417,1385,23873,33367371,00,0.00,N,2,4, 20250508,1413,1396,1418,1390,25724,36050757,00,0.00,N,2,3, 20250507,1410,1402,1417,1373,18331,25479083,00,0.00,N,2,8, 20250502,1402,1415,1461,1386,17640,24681191,00,0.00,N,5,-13, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 6aae2f21c167..8489937ef2f4 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 +20250509,1647,1642,1653,1620,210215,343790883,00,0.00,N,2,7, 20250508,1640,1683,1683,1638,202700,334784850,00,0.00,N,5,-36, 20250507,1676,1692,1697,1665,329507,551310628,00,0.00,N,5,-31, 20250502,1707,1694,1741,1689,571095,979127649,00,0.00,N,2,38, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index be89f9d72cc5..9f6d9ee826b8 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 +20250509,125500,125700,126800,123800,215285,27101628350,00,0.00,N,2,300, 20250508,125200,122900,128700,122800,533711,67246882500,00,0.00,N,2,1900, 20250507,123300,126500,126500,121600,232397,28684881850,00,0.00,N,5,-2300, 20250502,125600,124400,127500,124000,348721,44074063300,00,0.00,N,2,1200, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index d93de914aef8..7d75cf1b6866 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 +20250509,12770,12550,12820,12450,199360,2530374695,00,0.00,N,2,300, 20250508,12470,12400,12570,12370,89571,1117853050,00,0.00,N,2,100, 20250507,12370,12420,13050,12200,131452,1625450860,00,0.00,N,5,-90, 20250502,12460,12340,12570,12200,212450,2647570955,00,0.00,N,2,120, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 7c012e1622dc..0e99306bf20d 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 +20250509,4245,4380,4425,4220,12246,52469762,00,0.00,N,5,-130, 20250508,4375,4340,4395,4275,8892,38438765,00,0.00,N,2,40, 20250507,4335,4370,4395,4300,11544,50104227,00,0.00,N,5,-30, 20250502,4365,4435,4475,4330,3272,14276760,00,0.00,N,5,-5, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 336e2f072812..2f41119e541b 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 +20250509,1950,1990,1990,1919,1571907,3054335837,00,0.00,N,5,-40, 20250508,1990,1940,2040,1936,3633197,7217765872,00,0.00,N,2,53, 20250507,1937,1909,1950,1902,1306793,2520977789,00,0.00,N,2,40, 20250502,1897,1904,1919,1876,992824,1888260980,00,0.00,N,5,-11, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 9962b802e766..7ccb0699b558 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 +20250509,6210,6030,6340,5990,511638,3164986420,00,0.00,N,2,200, 20250508,6010,5540,6170,5480,1336809,7858619255,00,0.00,N,2,440, 20250507,5570,5530,5610,5470,109376,605676415,00,0.00,N,2,40, 20250502,5530,5320,5580,5310,204448,1118158835,00,0.00,N,2,220, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index f3b5821e8c33..ab7126c6eb23 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 -20250508,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250509,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250508,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250507,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250502,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250430,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 6a3bc160f8ca..1c10435b282f 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 +20250509,11680,11960,12040,11610,65579,769916045,00,0.00,N,5,-320, 20250508,12000,11900,12200,11900,48807,587520360,00,0.00,N,3,0, 20250507,12000,12200,12200,11700,84192,1003891530,00,0.00,N,5,-110, 20250502,12110,12150,12410,11840,65461,789815260,00,0.00,N,5,-90, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 97df714860df..fdaf231cc071 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 +20250509,2480,2490,2505,2470,24013,59706885,00,0.00,N,5,-5, 20250508,2485,2455,2550,2455,23402,58459600,00,0.00,N,5,-25, 20250507,2510,2475,2545,2455,35112,87369987,00,0.00,N,2,30, 20250502,2480,2500,2515,2460,36944,91589058,00,0.00,N,5,-20, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index c90cf0f2fb86..529be205c974 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 +20250509,3230,3300,3400,3200,211657,695866751,00,0.00,N,3,0, 20250508,3230,3230,3340,3165,136073,441987486,00,0.00,N,5,-40, 20250507,3270,3430,3520,3225,297891,983166320,00,0.00,N,5,-95, 20250502,3365,3645,3735,3285,610321,2104118868,00,0.00,N,5,-280, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 296750dd6e09..ba4ebadf6c81 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 +20250509,7480,7600,7640,7430,24716,184591280,00,0.00,N,5,-120, 20250508,7600,7470,7670,7470,31646,239840355,00,0.00,N,2,50, 20250507,7550,7520,7700,7450,21244,160070560,00,0.00,N,2,40, 20250502,7510,7650,7650,7450,16407,123779580,00,0.00,N,5,-140, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 059e5efc4e40..d3fcecdeec0a 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 +20250509,3980,4030,4030,3880,8579,33938345,00,0.00,N,5,-50, 20250508,4030,4030,4045,3965,21293,85388745,00,0.00,N,3,0, 20250507,4030,4100,4110,3985,23912,96476277,00,0.00,N,5,-85, 20250502,4115,4145,4200,4045,71346,295008969,00,0.00,N,2,85, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index db5428eaa007..dc4d5bac92fd 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 +20250509,6700,6740,6750,6640,97163,647959020,00,0.00,N,5,-40, 20250508,6740,6650,6790,6640,105216,707072580,00,0.00,N,2,70, 20250507,6670,6710,6730,6600,139233,925679280,00,0.00,N,5,-50, 20250502,6720,6810,6810,6650,187153,1256641425,00,0.00,N,5,-160, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index e46dbbc4af12..5a55206690a5 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 +20250509,2165,2180,2195,2150,264327,571199761,00,0.00,N,5,-30, 20250508,2195,2235,2250,2160,490828,1072490080,00,0.00,N,5,-40, 20250507,2235,2200,2255,2200,785622,1751762806,00,0.00,N,2,80, 20250502,2155,2140,2195,2125,252212,546240591,00,0.00,N,2,15, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index e0faa6e811dd..6b502c9c4b8c 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 +20250509,630,635,635,617,23482,14729623,00,0.00,N,5,-5, 20250508,635,630,645,616,21599,13653924,00,0.00,N,5,-14, 20250507,649,619,649,610,73147,46257297,00,0.00,N,2,30, 20250502,619,603,640,564,81022,49453449,00,0.00,N,2,9, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 6fc356304d67..5c0c239f36df 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 +20250509,3270,3260,3310,3220,105733,344814739,00,0.00,N,2,10, 20250508,3260,3290,3305,3205,83751,274190903,00,0.00,N,2,25, 20250507,3235,3380,3395,3235,186630,612018961,00,0.00,N,5,-145, 20250502,3380,3435,3435,3340,60760,204443667,00,0.00,N,5,-20, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index c9a55ddcaa86..f72e00ab41a3 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 +20250509,10800,11270,11330,10780,20849,227063680,00,0.00,N,5,-470, 20250508,11270,11240,11370,11080,16148,181980000,00,0.00,N,2,270, 20250507,11000,11290,11390,10950,16040,178342010,00,0.00,N,5,-210, 20250502,11210,11280,11440,11080,18786,211601160,00,0.00,N,5,-70, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index dad5ae98d4aa..6c3791d1ca80 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 +20250509,15050,15110,15120,14710,6804,102384680,00,0.00,N,5,-60, 20250508,15110,14870,15110,14870,14440,216318820,00,0.00,N,2,240, 20250507,14870,14680,14900,14680,11240,166733600,00,0.00,N,2,190, 20250502,14680,14600,14720,14600,9935,145698050,00,0.00,N,2,80, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index d7f2cc1c4138..39aa3b969e18 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 +20250509,3300,3350,3355,3275,13008,42988946,00,0.00,N,5,-25, 20250508,3325,3340,3390,3315,12661,42419505,00,0.00,N,5,-15, 20250507,3340,3310,3350,3300,10312,34238072,00,0.00,N,2,30, 20250502,3310,3270,3350,3250,15640,51670405,00,0.00,N,2,5, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index bcd0985a66bd..372fc35f6e58 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 +20250509,4465,4615,4620,4400,233012,1040908420,00,0.00,N,5,-70, 20250508,4535,4550,4615,4480,173411,791571905,00,0.00,N,5,-55, 20250507,4590,4510,4610,4505,175017,799769404,00,0.00,N,2,30, 20250502,4560,4680,4680,4535,316446,1452098189,00,0.00,N,5,-125, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index b410ed89998e..7d6de49c0e2b 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 +20250509,718,732,740,714,435896,313363437,00,0.00,N,5,-12, 20250508,730,723,741,723,264165,192851447,00,0.00,N,2,7, 20250507,723,719,732,719,232510,169253123,00,0.00,N,3,0, 20250502,723,731,742,720,283127,206592685,00,0.00,N,5,-11, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 081a95e1d9d0..020a6f0b8e88 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 +20250509,61100,60800,61400,60500,3104,189344800,00,0.00,N,3,0, 20250508,61100,60500,61200,60400,3210,195171450,00,0.00,N,2,100, 20250507,61000,60200,61000,60200,2237,135707700,00,0.00,N,2,600, 20250502,60400,59800,60500,59500,1869,112533900,00,0.00,N,2,600, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 5921fc2d19c0..4ed8ff5b828b 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 +20250509,2870,2845,2870,2800,32756,92671080,00,0.00,N,2,25, 20250508,2845,2855,2900,2840,31204,89302470,00,0.00,N,5,-35, 20250507,2880,2835,2900,2835,38275,110233229,00,0.00,N,2,45, 20250502,2835,2860,2870,2820,47650,135462099,00,0.00,N,5,-25, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index b0a041d841ec..8405395b03ca 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 +20250509,2445,2455,2460,2435,9996,24415331,00,0.00,N,5,-5, 20250508,2450,2450,2450,2425,4351,10609615,00,0.00,N,2,20, 20250507,2430,2420,2430,2405,5697,13761182,00,0.00,N,2,5, 20250502,2425,2435,2435,2405,5975,14445442,00,0.00,N,5,-10, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 0d5184b1de5d..a8b6a90eab64 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 +20250509,9910,9780,9930,9680,82998,817139485,00,0.00,N,2,210, 20250508,9700,9490,9900,9360,211867,2060402800,00,0.00,N,2,250, 20250507,9450,9220,9470,9220,45441,425404475,00,0.00,N,2,240, 20250502,9210,9190,9320,9130,28689,263924480,00,0.00,N,2,10, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index eb30c2b569d0..bbf0e34e8fda 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 +20250509,926,926,926,926,0,0,00,0.00,Y,3,0, 20250508,926,926,926,926,0,0,00,0.00,Y,3,0, 20250507,926,926,926,926,1,926,00,0.00,Y,4,-163, 20250502,1089,1089,1089,1089,1,1089,00,0.00,Y,2,140, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 43b993da7af6..643ce484d5e8 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 +20250509,630,632,647,621,20271,12794073,00,0.00,N,2,4, 20250508,626,637,639,626,24465,15426423,00,0.00,N,5,-5, 20250507,631,635,641,617,20633,12915666,00,0.00,N,5,-4, 20250502,635,635,644,610,41837,26348196,00,0.00,N,3,0, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 20365c3beb16..59f14759d266 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 +20250509,14500,14380,14500,13990,76885,1095076955,00,0.00,N,2,120, 20250508,14380,13600,14480,13600,153963,2189845655,00,0.00,N,2,730, 20250507,13650,13810,13810,13610,34728,475357720,00,0.00,N,5,-30, 20250502,13680,13720,13800,13310,75654,1031628155,00,0.00,N,5,-50, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index af96a743e892..666b774a0505 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 +20250509,4570,4505,4570,4480,6596,29889770,00,0.00,N,2,50, 20250508,4520,4485,4535,4475,10983,49503242,00,0.00,N,2,5, 20250507,4515,4500,4560,4475,10753,48337810,00,0.00,N,2,15, 20250502,4500,4465,4550,4460,5890,26469855,00,0.00,N,5,-10, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 298ce14c2348..96b2c15ab4bc 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 +20250509,12690,12420,13250,12410,598557,7699530955,00,0.00,N,2,360, 20250508,12330,12530,12570,12310,198611,2462806235,00,0.00,N,5,-180, 20250507,12510,12630,12740,12350,209857,2621723570,00,0.00,N,5,-270, 20250502,12780,12710,12940,12500,210981,2690661440,00,0.00,N,2,190, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 867de8a8d55b..5876e1fbf712 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 +20250509,10260,10500,10580,10190,47933,492537790,00,0.00,N,5,-230, 20250508,10490,10390,10590,10220,62097,644954010,00,0.00,N,2,180, 20250507,10310,10150,10380,10100,31414,321946635,00,0.00,N,2,60, 20250502,10250,10220,10480,10000,41233,425014240,00,0.00,N,2,50, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 81db5f241e08..c23cd87daa8b 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 +20250509,14870,14770,14900,14740,26533,392772000,00,0.00,N,2,100, 20250508,14770,14760,14790,14640,36222,531949550,00,0.00,N,3,0, 20250507,14770,14900,14910,14750,31634,468165675,00,0.00,N,5,-130, 20250502,14900,14900,14910,14780,6707,99642870,00,0.00,N,3,0, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 79fea540e79c..1a431ff2e872 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 +20250509,5230,5230,5230,5170,1307,6777060,00,0.00,N,3,0, 20250508,5230,5280,5280,5170,4441,23082905,00,0.00,N,3,0, 20250507,5230,5200,5270,5180,3623,18903540,00,0.00,N,2,20, 20250502,5210,5400,5470,5210,6222,33119890,00,0.00,N,5,-250, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 7742d074b1c9..1938dc87959a 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 -20250508,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250509,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250508,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250507,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250502,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250430,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index ed00bf1effdf..7a80f13de9fa 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 +20250509,2465,2595,2655,2410,1820530,4618667502,00,0.00,N,5,-130, 20250508,2595,2770,2775,2580,3417041,9070650005,00,0.00,N,5,-115, 20250507,2710,2500,2845,2350,12470963,33365281398,00,0.00,N,2,310, 20250502,2400,2185,2865,2030,18096941,44855781535,00,0.00,N,5,-255, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index f178b19c902d..8c75d1423c60 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 +20250509,79100,80500,80500,78100,18624,1473754200,00,0.00,N,5,-2400, 20250508,81500,79000,82000,79000,17500,1419153950,00,0.00,N,2,1200, 20250507,80300,76800,80500,76800,24243,1930703300,00,0.00,N,2,3500, 20250502,76800,78900,78900,75900,20047,1535075850,00,0.00,N,5,-2000, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 711743612777..6281d3ec1b98 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 +20250509,4260,4370,4385,4255,225237,964943283,00,0.00,N,5,-110, 20250508,4370,4335,4405,4330,237548,1037944675,00,0.00,N,2,35, 20250507,4335,4420,4430,4300,268605,1164041119,00,0.00,N,5,-45, 20250502,4380,4385,4420,4335,204078,892901900,00,0.00,N,3,0, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 4bb9301dfb41..39f01562e1bd 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 +20250509,2505,2550,2630,2505,19298,49000945,00,0.00,N,5,-60, 20250508,2565,2570,2665,2535,14054,35951180,00,0.00,N,2,20, 20250507,2545,2650,2715,2525,42313,110115365,00,0.00,N,5,-110, 20250502,2655,2680,2760,2640,21551,57515586,00,0.00,N,5,-60, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 83437d7fe527..34af25a6aeb3 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,6990,6990,6990,6990,1,6990,00,0.00,N,2,500, 20250508,6490,6490,6490,6490,1,6490,00,0.00,N,2,790, 20250507,5700,5700,5700,5700,1,5700,00,0.00,N,2,680, 20250502,5020,5020,5020,5020,0,0,00,0.00,N,3,-880, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index dff63bce2071..5c00574e8328 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 +20250509,10730,10890,10920,10640,39635,425492220,00,0.00,N,5,-160, 20250508,10890,10520,10950,10520,77209,833455005,00,0.00,N,2,440, 20250507,10450,10320,10550,10290,48632,508010480,00,0.00,N,2,70, 20250502,10380,10280,10450,10180,28229,292859480,00,0.00,N,2,100, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 587e70a9b1cd..c7d55d19db98 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 +20250509,3645,3545,3645,3440,31278,110910313,00,0.00,N,2,165, 20250508,3480,3355,3600,3355,57392,200279971,00,0.00,N,2,105, 20250507,3375,3235,3390,3235,35564,119010060,00,0.00,N,2,135, 20250502,3240,3275,3325,3210,28234,91419175,00,0.00,N,5,-35, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 126d8a378a40..1ee4ddcf572d 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 +20250509,5350,5370,5380,5310,5808,31028255,00,0.00,N,5,-10, 20250508,5360,5380,5380,5320,7863,42030890,00,0.00,N,5,-10, 20250507,5370,5360,5380,5340,6821,36496630,00,0.00,N,2,10, 20250502,5360,5280,5380,5260,8994,47908280,00,0.00,N,2,20, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 0cd3c1dc533f..22928e7c74a5 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 +20250509,21650,21950,22100,21500,121782,2652488625,00,0.00,N,5,-150, 20250508,21800,21250,22000,21200,164031,3569225300,00,0.00,N,2,650, 20250507,21150,21000,21150,20900,68974,1449010050,00,0.00,N,2,100, 20250502,21050,21100,21400,20950,63668,1345793725,00,0.00,N,3,0, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 6d1896ad1ec4..efdffaa7caae 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 +20250509,12390,12250,12500,12200,14337,177121415,00,0.00,N,2,180, 20250508,12210,12160,12210,12140,5642,68705295,00,0.00,N,2,80, 20250507,12130,12070,12210,12020,7387,89450020,00,0.00,N,2,80, 20250502,12050,12390,12390,11970,7685,92951870,00,0.00,N,3,0, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 6c1e98e45473..4becc6d30138 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 +20250509,16770,17420,17450,16640,90174,1514238060,00,0.00,N,5,-500, 20250508,17270,17190,17420,17110,69557,1200559600,00,0.00,N,2,210, 20250507,17060,16930,17180,16700,58225,984511130,00,0.00,N,2,270, 20250502,16790,16500,17030,16270,74145,1244958765,00,0.00,N,2,370, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 6920b7dc00ed..c4c709f3019b 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 +20250509,8610,8940,9180,8570,1611915,14243894720,00,0.00,N,2,110, 20250508,8500,8620,8620,8360,428814,3637055355,00,0.00,N,5,-30, 20250507,8530,8260,8570,8210,772711,6509063455,00,0.00,N,2,360, 20250502,8170,8100,8220,7950,295831,2401914440,00,0.00,N,5,-200, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 41f804594d55..04337fa6fa42 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 +20250509,4250,4365,4365,4250,56934,245137260,00,0.00,N,5,-70, 20250508,4320,4390,4390,4310,17437,75344400,00,0.00,N,3,0, 20250507,4320,4380,4380,4320,29741,129291270,00,0.00,N,5,-30, 20250502,4350,4320,4370,4270,48925,212349990,00,0.00,N,2,70, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 1d26e1935ea7..5b989da088a6 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 +20250509,8790,8900,8920,8710,29263,257058330,00,0.00,N,5,-110, 20250508,8900,8820,8900,8750,19756,174088550,00,0.00,N,2,110, 20250507,8790,8580,8950,8580,63816,559974710,00,0.00,N,5,-370, 20250502,9160,9570,9600,9000,88276,820435675,00,0.00,N,5,-20, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index d96de958662c..9c2d4e8a00f5 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 +20250509,7570,7860,7880,7550,329196,2524487655,00,0.00,N,5,-270, 20250508,7840,7740,8050,7530,989669,7734999360,00,0.00,N,2,100, 20250507,7740,7780,7930,7500,638965,4938925115,00,0.00,N,2,10, 20250502,7730,8200,8460,7660,1077127,8726458480,00,0.00,N,5,-500, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 742e46f0ab4c..f50d2d3ca636 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 +20250509,6430,6620,6620,6390,71512,460148615,00,0.00,N,5,-120, 20250508,6550,6490,6650,6480,84976,557090690,00,0.00,N,2,60, 20250507,6490,6480,6640,6480,147900,968358330,00,0.00,N,2,40, 20250502,6450,6650,6700,6450,104129,680704745,00,0.00,N,5,-170, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index f24e76ffa295..873ec2e8b819 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 +20250509,978,965,1061,963,124478,124880905,00,0.00,N,2,13, 20250508,965,941,966,935,26533,25167481,00,0.00,N,5,-3, 20250507,968,961,986,948,23262,22433377,00,0.00,N,2,7, 20250502,961,950,977,950,32697,31199858,00,0.00,N,2,11, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index d0768961f70a..2d41ebdb344c 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 +20250509,7710,7760,7840,7650,75663,586398045,00,0.00,N,5,-10, 20250508,7720,7830,7830,7690,44435,344777090,00,0.00,N,5,-120, 20250507,7840,7480,7850,7400,89256,684277800,00,0.00,N,2,410, 20250502,7430,7550,7600,7390,54643,409198270,00,0.00,N,5,-210, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 4033b2cdcca0..37c7ea7c5f13 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 +20250509,2260,2265,2265,2230,48113,107989660,00,0.00,N,3,0, 20250508,2260,2245,2270,2230,99022,222675419,00,0.00,N,5,-10, 20250507,2270,2310,2310,2250,42886,97150417,00,0.00,N,5,-45, 20250502,2315,2325,2335,2290,38320,88269693,00,0.00,N,5,-10, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 6388f3a96126..194090c90a0e 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 +20250509,2175,2200,2220,2160,67608,147609258,00,0.00,N,5,-25, 20250508,2200,2240,2240,2185,130280,286772267,00,0.00,N,5,-15, 20250507,2215,2190,2315,2165,470288,1057485011,00,0.00,N,2,65, 20250502,2150,2125,2175,2115,94439,202038220,00,0.00,N,2,25, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 9bdee44401ae..50e6f1cd3b43 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 +20250509,5370,5370,5520,5140,37170,198048110,00,0.00,N,3,0, 20250508,5370,5370,5550,5020,133395,717245605,00,0.00,N,2,230, 20250507,5140,4890,5190,4890,62755,321768835,00,0.00,N,2,250, 20250502,4890,4800,4900,4780,27408,132508895,00,0.00,N,2,90, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index b1843089ec6a..d8888b9d9868 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 +20250509,53600,54700,54700,53100,74214,3990190600,00,0.00,N,5,-500, 20250508,54100,53500,55000,53400,164338,8916867850,00,0.00,N,2,1700, 20250507,52400,52900,52900,51700,105174,5515591750,00,0.00,N,2,600, 20250502,51800,49700,52200,49250,144182,7437598550,00,0.00,N,2,2250, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 7be7d583a6e2..e027984d6d5d 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 +20250509,7630,7730,7760,7600,63141,482613230,00,0.00,N,5,-90, 20250508,7720,7820,7870,7590,119230,915320610,00,0.00,N,5,-30, 20250507,7750,7850,7900,7620,96431,743891285,00,0.00,N,5,-40, 20250502,7790,7880,7970,7660,35482,278655930,00,0.00,N,5,-80, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index dfee2ebba9cb..31098b852519 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 +20250509,3800,3830,3830,3775,170726,647327604,00,0.00,N,5,-15, 20250508,3815,3840,3850,3800,190658,726670481,00,0.00,N,5,-25, 20250507,3840,3790,3860,3775,409463,1567433490,00,0.00,N,2,80, 20250502,3760,3720,3780,3715,275137,1032650980,00,0.00,N,2,60, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 32ee66e19c34..abc246df6060 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 +20250509,20900,21100,21150,20650,55057,1150015550,00,0.00,N,3,0, 20250508,20900,20950,21300,20650,41115,858620800,00,0.00,N,3,0, 20250507,20900,21300,21300,20650,48606,1020005050,00,0.00,N,3,0, 20250502,20900,20150,21100,20100,67652,1404477575,00,0.00,N,2,750, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index ab88bee6cb78..8b680e7ac1ca 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 +20250509,24400,23900,24400,23800,107038,2585947950,00,0.00,N,2,550, 20250508,23850,23750,24050,23600,72745,1741119575,00,0.00,N,2,50, 20250507,23800,23950,24000,23500,56231,1335991125,00,0.00,N,2,50, 20250502,23750,23350,23850,23250,87638,2064168275,00,0.00,N,2,400, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 67e96de81640..25f6d0661582 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 +20250509,4470,4645,4655,4460,120051,542402813,00,0.00,N,5,-100, 20250508,4570,4515,4670,4510,81699,374821754,00,0.00,N,5,-5, 20250507,4575,5000,5060,4575,495564,2386573863,00,0.00,N,2,25, 20250502,4550,4775,4775,4500,53867,246159652,00,0.00,N,5,-35, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index d89381071d1f..fd97c6ed4385 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 +20250509,1595,1640,1640,1591,488362,783873196,00,0.00,N,5,-36, 20250508,1631,1634,1672,1612,1302079,2128702538,00,0.00,N,5,-8, 20250507,1639,1617,1717,1589,2793132,4636938560,00,0.00,N,5,-12, 20250502,1651,1673,1876,1634,17906946,31762842464,00,0.00,N,5,-45, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 786f42fa4cc0..4ea39eb3c742 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 +20250509,1592,1659,1710,1531,315124,514007012,00,0.00,N,5,-35, 20250508,1627,1594,1650,1594,232738,379271171,00,0.00,N,2,33, 20250507,1594,1718,1718,1555,519419,829079658,00,0.00,N,5,-124, 20250502,1718,1704,1730,1641,138551,232007777,00,0.00,N,5,-23, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 040a303689da..f380c03c1d80 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 -20250508,271,271,271,271,0,0,00,0.00,Y,3,0, +20250509,271,271,271,271,0,0,00,0.00,Y,3,0, +20250508,271,271,271,271,0,0,00,0.00,Y,0,0, 20250507,271,271,271,271,0,0,00,0.00,Y,0,0, 20250502,271,271,271,271,0,0,00,0.00,Y,0,0, 20250430,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 15193832172f..b102b3f1dab8 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 +20250509,14420,14440,14470,14390,13825,199307515,00,0.00,N,5,-30, 20250508,14450,14270,14460,14270,14249,205516740,00,0.00,N,2,40, 20250507,14410,14390,14430,14350,12750,183555905,00,0.00,N,2,20, 20250502,14390,14350,14420,14230,11856,170166695,00,0.00,N,2,40, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 1ce033950dfa..71392616921b 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 +20250509,14280,13910,14650,13350,542130,7627955475,00,0.00,N,2,320, 20250508,13960,13450,14900,13090,1318659,18546938735,00,0.00,N,2,630, 20250507,13330,12740,13540,12680,127077,1670892655,00,0.00,N,2,550, 20250502,12780,12890,13090,12590,86632,1105723500,00,0.00,N,5,-240, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 7ff186b220eb..c9385290e1fd 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 +20250509,374,367,377,363,858149,316857517,00,0.00,N,2,8, 20250508,366,367,373,364,483444,177541281,00,0.00,N,2,1, 20250507,365,377,387,363,854513,316282641,00,0.00,N,3,0, 20250502,365,358,374,357,745680,271810787,00,0.00,N,2,9, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 300dd0c228fe..032cd946513c 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 +20250509,27250,26900,27550,26650,251264,6830715425,00,0.00,N,2,750, 20250508,26500,26250,27200,26250,256750,6852132975,00,0.00,N,2,200, 20250507,26300,26800,26800,26000,134839,3549221450,00,0.00,N,5,-250, 20250502,26550,26100,26650,25600,309723,8098237350,00,0.00,N,2,250, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index bb4e5852e616..6d2f88a8728b 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 -20250508,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250509,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250508,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250507,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250502,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250430,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 6f205af78c57..3e40b6e8a8d0 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 +20250509,617,629,630,610,221232,136220666,00,0.00,N,5,-10, 20250508,627,629,635,622,85979,53873972,00,0.00,N,2,1, 20250507,626,620,628,619,99281,61930984,00,0.00,N,2,2, 20250502,624,623,630,621,90741,56593171,00,0.00,N,5,-3, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 4824e6314e27..fa1c8bc0d3ed 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 +20250509,1551,1568,1584,1530,8000,12443993,00,0.00,N,5,-17, 20250508,1568,1570,1597,1552,19093,29813596,00,0.00,N,5,-2, 20250507,1570,1561,1618,1501,51948,79119535,00,0.00,N,2,9, 20250502,1561,1570,1649,1520,31713,49496063,00,0.00,N,2,9, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 4f70d0083f05..ecc11690571c 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 +20250509,3060,3065,3080,3035,48139,147270806,00,0.00,N,3,0, 20250508,3060,3045,3090,3020,51116,155382459,00,0.00,N,2,25, 20250507,3035,3065,3065,3010,28621,86936125,00,0.00,N,5,-10, 20250502,3045,3050,3085,3040,23794,72697027,00,0.00,N,5,-25, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 18f822f24926..d57599cfe61a 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 +20250509,90800,93500,93600,90800,347760,31867458750,00,0.00,N,5,-2700, 20250508,93500,93000,94000,92600,309396,28851508700,00,0.00,N,2,500, 20250507,93000,94500,94700,92600,197243,18407421900,00,0.00,N,5,-400, 20250502,93400,93500,94100,91900,204897,19098635100,00,0.00,N,5,-1000, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 09aabfe4a001..34223ae7ca04 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 +20250509,2725,2645,2780,2645,9709,26457710,00,0.00,N,2,75, 20250508,2650,2595,2780,2595,20974,56207780,00,0.00,N,2,55, 20250507,2595,2570,2600,2570,13848,35665720,00,0.00,N,2,25, 20250502,2570,2540,2580,2520,15058,38438425,00,0.00,N,2,15, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 80270ae6c416..e49fe8c99f8e 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 +20250509,7570,7680,7770,7500,509285,3877856340,00,0.00,N,5,-110, 20250508,7680,7750,7770,7630,578140,4443247875,00,0.00,N,5,-120, 20250507,7800,7830,7900,7670,606000,4711400085,00,0.00,N,2,60, 20250502,7740,7790,7850,7670,569131,4411744555,00,0.00,N,5,-110, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index d3f18d3f5712..a60a6d0c8a96 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 +20250509,26000,26000,26050,25500,50875,1315245075,00,0.00,N,2,350, 20250508,25650,24850,26100,24850,121598,3123421025,00,0.00,N,2,900, 20250507,24750,23950,25250,23900,60759,1501239775,00,0.00,N,2,400, 20250502,24350,23750,24350,23700,34973,843867075,00,0.00,N,2,400, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index b975503d9b28..2c4140ea8964 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 +20250509,1098,1086,1120,1082,233286,255915259,00,0.00,N,2,12, 20250508,1086,1102,1114,1083,56889,62155386,00,0.00,N,5,-17, 20250507,1103,1110,1121,1083,277747,305668584,00,0.00,N,5,-5, 20250502,1108,1062,1127,1062,451304,496453441,00,0.00,N,2,47, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index f0902671c9c9..8e9c01169259 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 +20250509,545,550,555,537,324629,175958376,00,0.00,N,5,-5, 20250508,550,545,557,541,365306,199773602,00,0.00,N,2,6, 20250507,544,532,546,530,227608,122372968,00,0.00,N,2,12, 20250502,532,539,544,525,413697,220555071,00,0.00,N,5,-7, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 6cc96d26eda5..23263bcfb8ad 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 +20250509,6490,6490,6540,6450,23440,151764705,00,0.00,N,5,-60, 20250508,6550,6510,6610,6440,50231,328670440,00,0.00,N,2,50, 20250507,6500,6370,6500,6360,48352,310495500,00,0.00,N,2,120, 20250502,6380,6440,6470,6290,30922,197231320,00,0.00,N,2,20, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 8290e1ae21a7..f6cff690be4b 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 +20250509,249000,244500,249500,244000,34601,8589159250,00,0.00,N,2,3500, 20250508,245500,245500,247500,244500,37068,9114590250,00,0.00,N,5,-500, 20250507,246000,246500,248500,243000,53088,13072782250,00,0.00,N,2,3000, 20250502,243000,237500,244000,237000,39070,9417662750,00,0.00,N,2,4000, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index f6d137b664a6..37922ed20c7d 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 +20250509,33650,35550,35550,33350,284905,9675289350,00,0.00,N,5,-1900, 20250508,35550,34450,36200,34400,522032,18540065750,00,0.00,N,2,1750, 20250507,33800,33800,34550,33300,164582,5575015625,00,0.00,N,3,0, 20250502,33800,33250,34900,32700,256814,8713512875,00,0.00,N,2,400, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index c8d3897626c3..29340fe208d1 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 +20250509,11270,11520,11730,11000,41181,463418635,00,0.00,N,5,-240, 20250508,11510,11320,11650,11280,43524,498702920,00,0.00,N,2,190, 20250507,11320,11300,11500,11030,54530,610296395,00,0.00,N,5,-70, 20250502,11390,11320,11770,11300,56176,644062360,00,0.00,N,2,80, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index c08ce41a9db1..a811889fca35 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 +20250509,17390,18200,18200,16990,5472363,95637625370,00,0.00,N,5,-10, 20250508,17400,14350,17880,14270,15680513,257399908340,00,0.00,N,2,3090, 20250507,14310,14670,14710,14130,1600973,22897557550,00,0.00,N,5,-80, 20250502,14390,13900,14550,13710,2859159,40825671480,00,0.00,N,2,590, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 98c2543a2475..ce6d0444ddb3 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 +20250509,2170,2180,2180,2100,28412,60174670,00,0.00,N,2,20, 20250508,2150,2185,2205,2150,12328,26866419,00,0.00,N,5,-35, 20250507,2185,2235,2235,2165,7815,17129570,00,0.00,N,5,-35, 20250502,2220,2235,2245,2195,3851,8565905,00,0.00,N,5,-25, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 9ef697df2605..9f53b2f59c05 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 +20250509,17180,16760,17330,16750,70438,1204362905,00,0.00,N,2,280, 20250508,16900,16460,16940,15690,81327,1353343830,00,0.00,N,2,360, 20250507,16540,16860,16870,16320,35818,592049310,00,0.00,N,2,10, 20250502,16530,16340,16750,16340,47395,786662285,00,0.00,N,2,140, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 03d71e33a853..b38680f21c1b 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 +20250509,1279,1499,1499,1263,8434914,11278588122,00,0.00,N,5,-244, 20250508,1523,1514,1555,1488,4872248,7446327453,00,0.00,N,2,18, 20250507,1505,1432,1514,1406,7417738,10961172342,00,0.00,N,2,75, 20250502,1430,1364,1525,1361,13104880,19305093141,00,0.00,N,2,20, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 135d7a55432d..7c26ceb1d960 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 +20250509,48550,50000,50200,48300,43632,2139300850,00,0.00,N,5,-1000, 20250508,49550,49350,50000,48550,66242,3273222700,00,0.00,N,2,750, 20250507,48800,47900,49000,47500,76254,3698977675,00,0.00,N,2,1500, 20250502,47300,45750,48150,45250,121490,5740830700,00,0.00,N,2,2250, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 7f1e14f6aead..71e0e8bfee84 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 +20250509,5990,5880,6090,5660,59217,347748180,00,0.00,N,2,90, 20250508,5900,5820,6010,5820,14091,82774040,00,0.00,N,5,-20, 20250507,5920,5910,5940,5720,23912,139539970,00,0.00,N,2,40, 20250502,5880,5760,5920,5720,31213,181365560,00,0.00,N,2,50, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index f7a9fed846da..8d2ff3ec5883 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 +20250509,3730,3725,3820,3680,97894,366410803,00,0.00,N,2,10, 20250508,3720,3780,3800,3700,102980,384700155,00,0.00,N,5,-50, 20250507,3770,3725,3800,3700,123342,463672640,00,0.00,N,2,90, 20250502,3680,3640,3700,3630,89999,330723954,00,0.00,N,2,20, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index caec695b620b..05d225e3cfda 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 +20250509,8350,8220,8420,8130,1012725,8421412570,00,0.00,N,2,140, 20250508,8210,7770,8270,7700,1105846,8931539455,00,0.00,N,2,500, 20250507,7710,7590,7730,7470,302446,2296497700,00,0.00,N,2,110, 20250502,7600,7730,7740,7540,275105,2092084625,00,0.00,N,5,-60, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index e9901c6669ce..9618180c87f5 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 +20250509,2715,2740,2760,2700,175957,477691353,00,0.00,N,5,-20, 20250508,2735,2750,2770,2700,84500,231929792,00,0.00,N,5,-5, 20250507,2740,2705,2750,2675,98092,266469880,00,0.00,N,2,20, 20250502,2720,2735,2760,2665,78144,212851900,00,0.00,N,2,15, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 2df7d4d0c6b7..9cc90843e4c0 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 -20250508,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250509,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250508,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250507,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250502,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250430,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index ca7865f303de..27dcebd8962c 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 +20250509,17910,18100,18180,17830,9160,164147965,00,0.00,N,5,-190, 20250508,18100,17700,18400,17700,12071,218834520,00,0.00,N,2,240, 20250507,17860,17650,18210,17650,9026,162254060,00,0.00,N,2,40, 20250502,17820,17930,18090,17790,4664,83239495,00,0.00,N,5,-110, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index d8632a1d49a6..cce6defa36c8 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 +20250509,15560,15500,15750,15410,222,3451750,00,0.00,N,2,60, 20250508,15500,15520,15600,15290,4077,62693390,00,0.00,N,5,-10, 20250507,15510,15570,15590,15050,7212,109945780,00,0.00,N,5,-70, 20250502,15580,15580,15730,15480,2613,40657920,00,0.00,N,5,-190, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index f4dcc8c328a8..b99fc706a661 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 +20250509,15180,15450,15480,15110,134606,2057009210,00,0.00,N,5,-180, 20250508,15360,14910,15410,14700,162041,2457443920,00,0.00,N,2,650, 20250507,14710,14430,14850,14280,127111,1848644090,00,0.00,N,2,290, 20250502,14420,14750,14790,14370,161564,2334661935,00,0.00,N,5,-580, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 0bf01c6bac97..9bbde102ffd0 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 +20250509,25050,24600,25200,24600,16454,411179675,00,0.00,N,2,250, 20250508,24800,24200,24900,24150,15707,386534225,00,0.00,N,2,650, 20250507,24150,23850,24450,23850,12059,290645800,00,0.00,N,5,-300, 20250502,24450,24150,24500,24100,7488,181989825,00,0.00,N,5,-100, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index c9536dddb2de..ad38d4c1aca5 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 +20250509,2390,2435,2440,2365,123381,295007342,00,0.00,N,5,-35, 20250508,2425,2360,2440,2360,138177,332767287,00,0.00,N,2,50, 20250507,2375,2325,2385,2315,117450,276972787,00,0.00,N,2,65, 20250502,2310,2305,2310,2250,87720,199822464,00,0.00,N,5,-15, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 3cf1296741a2..d59dfc96d50a 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 +20250509,5240,5370,5380,5190,75968,399295330,00,0.00,N,5,-130, 20250508,5370,5560,5560,5290,123810,667535170,00,0.00,N,5,-170, 20250507,5540,5610,5620,5500,68139,377680530,00,0.00,N,5,-30, 20250502,5570,5500,5660,5450,86777,482931890,00,0.00,N,2,70, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 191780af66f5..66ef1b0a7bc4 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 +20250509,3050,3045,3050,3015,50753,153715603,00,0.00,N,5,-5, 20250508,3055,3065,3065,3040,17117,52165199,00,0.00,N,5,-15, 20250507,3070,3080,3080,3030,31814,96926018,00,0.00,N,2,10, 20250502,3060,3050,3065,3020,26211,79690350,00,0.00,N,2,10, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index a96da4e133cf..3c39f5302fff 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 +20250509,3375,3390,3415,3365,14174,47898210,00,0.00,N,5,-10, 20250508,3385,3365,3430,3360,19252,65208400,00,0.00,N,2,5, 20250507,3380,3425,3425,3345,22090,74492710,00,0.00,N,5,-50, 20250502,3430,3365,3460,3365,14859,50728880,00,0.00,N,2,5, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 12168e197bfe..95fc1ab519e7 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 +20250509,3505,3560,3560,3480,30066,105295485,00,0.00,N,5,-45, 20250508,3550,3540,3570,3530,11722,41591995,00,0.00,N,2,5, 20250507,3545,3500,3555,3490,24345,85555490,00,0.00,N,2,30, 20250502,3515,3545,3545,3475,28251,99109480,00,0.00,N,5,-30, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 81fdd9aa6b99..05216cf8d70f 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 +20250509,2420,2450,2450,2400,44764,108020598,00,0.00,N,5,-30, 20250508,2450,2410,2450,2410,40061,97470290,00,0.00,N,2,35, 20250507,2415,2415,2435,2400,31187,75265801,00,0.00,N,3,0, 20250502,2415,2420,2445,2405,39744,96460044,00,0.00,N,2,5, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 5eeede1e551b..ad559e89e1bc 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 +20250509,4860,4880,4885,4820,98731,478689731,00,0.00,N,5,-20, 20250508,4880,4845,4895,4820,103645,503130560,00,0.00,N,3,0, 20250507,4880,4785,4880,4770,85931,414921575,00,0.00,N,2,110, 20250502,4770,4795,4800,4745,120137,572840438,00,0.00,N,5,-50, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 7ea35806fee8..8016c6a0af95 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 +20250509,37800,38750,39150,37650,84949,3254476850,00,0.00,N,5,-950, 20250508,38750,39750,39750,38100,124559,4817475550,00,0.00,N,5,-1000, 20250507,39750,37100,40000,37100,170443,6669911875,00,0.00,N,2,1850, 20250502,37900,37600,38300,36900,123073,4641890750,00,0.00,N,2,600, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 186f82ca0166..c4daa1eaa8a6 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 +20250509,2385,2410,2445,2320,414719,987520084,00,0.00,N,5,-20, 20250508,2405,2545,2545,2405,427040,1047334118,00,0.00,N,5,-140, 20250507,2545,2395,2640,2390,1346857,3404427006,00,0.00,N,2,185, 20250502,2360,2355,2395,2230,374837,866580691,00,0.00,N,2,10, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 7102841dfadd..a323cbf67f1e 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 +20250509,14100,13360,16570,12780,728399,10959584375,00,0.00,N,2,1350, 20250508,12750,12600,12950,12200,61186,761235860,00,0.00,N,2,570, 20250507,12180,13000,13000,12010,34098,418274695,00,0.00,N,5,-450, 20250502,12630,12330,12770,11320,53260,647316365,00,0.00,N,3,0, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 63b9eba1ebf5..2ff540a48d76 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 +20250509,17680,17690,17690,17340,48226,842534560,00,0.00,N,2,120, 20250508,17560,17670,17780,17370,53367,934839830,00,0.00,N,2,70, 20250507,17490,17500,17660,17440,29590,518667335,00,0.00,N,2,40, 20250502,17450,17510,17760,17420,23463,411266135,00,0.00,N,5,-10, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 610cb68eddae..f3e667a7a012 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 +20250509,5130,5250,5250,5120,68010,350237800,00,0.00,N,5,-120, 20250508,5250,5180,5270,5180,56612,295662660,00,0.00,N,2,40, 20250507,5210,5160,5220,5100,64123,330831070,00,0.00,N,2,50, 20250502,5160,5060,5240,5030,94083,483073610,00,0.00,N,2,120, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 8bb8b132ddc6..02316df9e5b3 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 +20250509,4430,4510,4510,4405,53338,236839592,00,0.00,N,5,-80, 20250508,4510,4515,4550,4480,82358,370619908,00,0.00,N,5,-5, 20250507,4515,4460,4550,4370,63845,284208430,00,0.00,N,2,55, 20250502,4460,4330,4480,4330,72687,321917119,00,0.00,N,2,135, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 3c16d99a4a1e..95bdcc17f6d6 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 +20250509,3085,3095,3100,3040,16572,50807110,00,0.00,N,5,-10, 20250508,3095,3100,3115,3040,30099,92370270,00,0.00,N,5,-5, 20250507,3100,3090,3130,3075,5032,15563170,00,0.00,N,2,10, 20250502,3090,3120,3120,3065,16691,51576850,00,0.00,N,5,-35, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 86757870089f..43a76fe624d1 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 +20250509,23800,24850,25000,23800,106078,2547636000,00,0.00,N,5,-1000, 20250508,24800,24450,24850,24300,71557,1756709950,00,0.00,N,2,400, 20250507,24400,25100,25200,24000,84509,2059445250,00,0.00,N,5,-500, 20250502,24900,24750,25125,24500,61037,1515297975,00,0.00,N,5,-50, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 7faa11a6e768..534aeb2e6cce 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 -20250508,396,396,396,396,0,0,00,0.00,Y,3,0, +20250509,396,396,396,396,0,0,00,0.00,Y,3,0, +20250508,396,396,396,396,0,0,00,0.00,Y,0,0, 20250507,396,396,396,396,0,0,00,0.00,Y,0,0, 20250502,396,396,396,396,0,0,00,0.00,Y,0,0, 20250430,396,396,396,396,0,0,00,0.00,N,0,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index d4023b618e6c..d4f407c557c7 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 +20250509,383,385,386,380,89842,34384174,00,0.00,N,2,1, 20250508,382,394,394,380,255297,98106069,00,0.00,N,5,-10, 20250507,392,396,399,388,151265,59239030,00,0.00,N,5,-8, 20250502,400,398,407,390,263968,104836018,00,0.00,N,2,2, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 09cb8a8cbca3..7f31146d08e7 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 +20250509,33250,34050,34050,32500,165796,5471121150,00,0.00,N,5,-550, 20250508,33800,35000,35150,33650,144891,4940954350,00,0.00,N,5,-800, 20250507,34600,35400,35400,34150,101023,3483686425,00,0.00,N,5,-50, 20250502,34650,34250,35350,34200,87627,3042716475,00,0.00,N,2,150, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 170363a6a9de..0fc9470b46cc 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 +20250509,6900,6870,6970,6820,52594,360978525,00,0.00,N,5,-30, 20250508,6930,7030,7040,6870,25248,174858575,00,0.00,N,5,-110, 20250507,7040,7020,7090,6800,41690,288261740,00,0.00,N,3,0, 20250502,7040,7030,7040,6960,14995,104818790,00,0.00,N,2,10, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 02eb3685ff92..9d828a2607aa 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 +20250509,1587,1590,1593,1567,242782,382919525,00,0.00,N,5,-6, 20250508,1593,1617,1630,1585,179675,287654706,00,0.00,N,5,-24, 20250507,1617,1635,1635,1587,182594,293702784,00,0.00,N,2,8, 20250502,1609,1620,1649,1590,254142,409392189,00,0.00,N,5,-8, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index a1e6304d8fe8..cf565828e842 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 +20250509,2985,3060,3130,2965,27928,83769630,00,0.00,N,5,-120, 20250508,3105,3095,3115,3060,30847,95050324,00,0.00,N,2,45, 20250507,3060,3005,3250,2985,49350,150836805,00,0.00,N,2,55, 20250502,3005,3300,3500,2945,283739,918620632,00,0.00,N,5,-245, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 0816d14371d2..5c42a161bca8 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 +20250509,6280,6170,6290,6060,80428,498939190,00,0.00,N,2,200, 20250508,6080,6190,6330,6010,63360,386570450,00,0.00,N,5,-50, 20250507,6130,6090,6370,6080,137105,848369290,00,0.00,N,2,110, 20250502,6020,7000,7200,6000,196995,1287222565,00,0.00,N,5,-980, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 6c2b5f401749..91a167e42059 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 +20250509,40450,40200,40800,38700,34499,1375790875,00,0.00,N,2,1050, 20250508,39400,39550,39800,37550,41453,1607933075,00,0.00,N,5,-150, 20250507,39550,40800,42200,39000,31486,1253841675,00,0.00,N,5,-1250, 20250502,40800,40050,41050,39600,13740,554929500,00,0.00,N,2,700, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index 5093cf774f1e..75b5cfcfb0f7 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 +20250509,20450,20900,20900,20100,32121,658498200,00,0.00,N,5,-200, 20250508,20650,20050,21000,20050,50851,1047952350,00,0.00,N,2,500, 20250507,20150,20350,20600,19600,61234,1222165715,00,0.00,N,5,-250, 20250502,20400,20800,20800,19960,59687,1210536530,00,0.00,N,5,-50, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index fd3c21092292..d406c59e1cd5 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 +20250509,10140,10360,10440,10090,72166,733785870,00,0.00,N,5,-250, 20250508,10390,10400,10590,10310,91005,948131090,00,0.00,N,2,100, 20250507,10290,10170,10290,10010,105018,1067130635,00,0.00,N,2,160, 20250502,10130,10080,10280,9980,64158,651914250,00,0.00,N,2,110, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 99f8281017ae..a4a0a1fbbc07 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 +20250509,4130,4135,4150,4065,122039,500098870,00,0.00,N,5,-5, 20250508,4135,4025,4135,4025,103496,423353356,00,0.00,N,2,50, 20250507,4085,4125,4140,3915,243612,977172796,00,0.00,N,5,-5, 20250502,4090,4140,4140,4040,176560,722434200,00,0.00,N,5,-25, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 98dbf62f3fbb..25a78dff4c0e 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 -20250508,2690,2690,2690,2690,0,0,00,0.00,Y,3,0, +20250509,2690,2690,2690,2690,0,0,00,0.00,Y,3,0, +20250508,2690,2690,2690,2690,0,0,00,0.00,Y,0,-10760, 20250507,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250502,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250430,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 2ca9f90b74e1..b9f9d685d5c5 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 +20250509,3865,3840,4150,3700,2301714,9083139437,00,0.00,N,2,105, 20250508,3760,3690,3825,3675,226516,845661298,00,0.00,N,2,15, 20250507,3745,3645,3780,3555,656554,2415228054,00,0.00,N,2,185, 20250502,3560,3605,3695,3545,467425,1681578210,00,0.00,N,5,-240, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 49716abaff58..dce95262967f 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 +20250509,10940,10920,11050,10870,4779,52096870,00,0.00,N,3,0, 20250508,10940,10860,11180,10860,6727,73851030,00,0.00,N,5,-100, 20250507,11040,11020,11200,10880,10572,115863620,00,0.00,N,5,-170, 20250502,11210,11500,11500,10950,11439,128250340,00,0.00,N,5,-150, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index da1d774a6540..c8adb0a5fcba 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 +20250509,26000,25850,26100,24950,46481,1187589175,00,0.00,N,2,250, 20250508,25750,26100,26100,25550,27762,715950050,00,0.00,N,2,200, 20250507,25550,25200,25800,25150,36448,928722800,00,0.00,N,2,650, 20250502,24900,24800,25250,24725,38843,969227800,00,0.00,N,2,100, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 61662fa7260d..8ceb04e49012 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 +20250509,25450,25900,27000,25050,18051,461556200,00,0.00,N,5,-450, 20250508,25900,25900,26350,25500,9169,236757950,00,0.00,N,2,50, 20250507,25850,25700,25900,25000,12757,324481675,00,0.00,N,2,350, 20250502,25500,25800,26400,25450,16477,425303775,00,0.00,N,5,-600, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 9b37ef2bb79c..401627304ba8 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 +20250509,2445,2495,2500,2250,176,409655,00,0.00,N,2,85, 20250508,2360,2780,2780,2270,2194,5208965,00,0.00,N,5,-130, 20250507,2490,2725,2725,2300,784,1960975,00,0.00,N,2,105, 20250502,2385,2715,2715,2300,162,398155,00,0.00,N,2,5, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 4225ff9361b7..1a2709ea4fdf 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 +20250509,64400,61100,65600,60700,543012,34263758200,00,0.00,N,2,3700, 20250508,60700,61700,62000,60100,283837,17305075650,00,0.00,N,5,-700, 20250507,61400,60000,61500,59700,263861,15980534250,00,0.00,N,2,2500, 20250502,58900,59700,59800,56700,186968,10924242200,00,0.00,N,5,-400, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 7e39673ff043..b00a6330e1bf 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 +20250509,3915,3930,3940,3855,13912,54398405,00,0.00,N,5,-15, 20250508,3930,3895,3930,3860,15017,58422305,00,0.00,N,2,35, 20250507,3895,3850,3900,3815,25887,100438961,00,0.00,N,2,95, 20250502,3800,3700,3840,3660,44751,166008760,00,0.00,N,2,115, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index c202f7eb7baa..0d909cffcf6a 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 +20250509,28750,29200,29250,28300,555176,15955132550,00,0.00,N,5,-50, 20250508,28800,27300,29100,26550,1148317,32480067475,00,0.00,N,2,1850, 20250507,26950,26750,27300,26050,457409,12207382250,00,0.00,N,2,550, 20250502,26400,25950,26700,25650,674823,17743270200,00,0.00,N,2,1200, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index e734c6d2b71f..dbf5ffd77a3d 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 +20250509,899,899,899,899,1,899,00,0.00,N,2,21, 20250508,878,800,879,700,32,24757,00,0.00,N,2,113, 20250507,765,850,850,765,116,88825,00,0.00,N,4,-135, 20250502,900,999,999,765,703,541738,00,0.00,N,3,0, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index de56ebbd4009..699df390c718 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 +20250509,3120,3140,3180,3100,55670,174108834,00,0.00,N,5,-15, 20250508,3135,3135,3225,3135,129586,412060841,00,0.00,N,3,0, 20250507,3135,3100,3150,3070,72228,225056350,00,0.00,N,2,40, 20250502,3095,3150,3185,3065,79632,246783975,00,0.00,N,5,-55, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 5e6979bf5c81..c4e8d28cd604 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 +20250509,899,907,909,896,46847,42182435,00,0.00,N,5,-8, 20250508,907,924,926,904,86231,78842470,00,0.00,N,5,-4, 20250507,911,884,922,875,100457,90043796,00,0.00,N,2,28, 20250502,883,901,904,859,69971,62191089,00,0.00,N,5,-8, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index e25e23b695ed..ca3c54e69717 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 +20250509,3115,3120,3180,3085,19216,59979350,00,0.00,N,5,-35, 20250508,3150,3120,3170,3120,25472,80064257,00,0.00,N,2,30, 20250507,3120,3190,3190,3110,23414,73115735,00,0.00,N,5,-70, 20250502,3190,3150,3190,3120,22443,70745070,00,0.00,N,2,5, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 11f9db8eaf90..108a152bc1b2 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 +20250509,14810,14850,14850,14650,15672,231003350,00,0.00,N,2,20, 20250508,14790,14510,14800,14510,31235,459067500,00,0.00,N,2,270, 20250507,14520,14480,14570,14300,15759,227329800,00,0.00,N,2,40, 20250502,14480,14460,14480,14290,16070,231335000,00,0.00,N,2,30, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index eba15eeb95bf..590d094562b1 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 +20250509,1470,1498,1498,1440,146652,213575866,00,0.00,N,3,0, 20250508,1470,1520,1520,1469,271505,402042240,00,0.00,N,5,-35, 20250507,1505,1527,1534,1493,156897,237080761,00,0.00,N,5,-7, 20250502,1512,1542,1620,1512,536002,845960349,00,0.00,N,5,-23, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 4df068551bc0..8be1b34c5c52 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 +20250509,6570,6480,6570,6350,37940,244768325,00,0.00,N,2,160, 20250508,6410,6240,6410,6230,60687,384796515,00,0.00,N,2,140, 20250507,6270,6260,6390,6250,31798,200578105,00,0.00,N,5,-60, 20250502,6330,6330,6400,6250,18893,119849200,00,0.00,N,5,-60, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index b1c8fca93691..e21d571d61c5 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 +20250509,4860,4905,4925,4840,24428,118809861,00,0.00,N,5,-70, 20250508,4930,4860,5160,4860,67708,336007900,00,0.00,N,3,0, 20250507,4930,5000,5000,4900,38062,188014040,00,0.00,N,2,15, 20250502,4915,5030,5030,4860,27535,135396169,00,0.00,N,2,10, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index df7adc475a1a..0f78fdee3b6c 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 +20250509,8200,8300,8300,8200,15316,126075700,00,0.00,N,5,-100, 20250508,8300,8350,8390,8230,14858,122846300,00,0.00,N,5,-50, 20250507,8350,8520,8520,8210,18257,151215490,00,0.00,N,5,-90, 20250502,8440,8550,8550,8410,14126,119721480,00,0.00,N,5,-80, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 0769c5268c6c..7a6b53e5e859 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 +20250509,19600,20150,20300,19550,42680,842409365,00,0.00,N,5,-390, 20250508,19990,19840,20500,19840,43465,871220465,00,0.00,N,2,150, 20250507,19840,20400,20400,19740,42071,837935350,00,0.00,N,5,-560, 20250502,20400,20200,20400,20000,30057,607610150,00,0.00,N,2,200, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index ce567da6774f..019be6e4a57e 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 +20250509,4150,4265,4270,4090,26546,109583869,00,0.00,N,5,-105, 20250508,4255,4180,4330,4150,29444,125548180,00,0.00,N,2,85, 20250507,4170,4210,4225,4100,12786,52859255,00,0.00,N,5,-40, 20250502,4210,4245,4260,4035,38638,159370777,00,0.00,N,5,-35, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index e675c14db343..4c7fcbb7e50c 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 +20250509,3270,3300,3355,3235,393687,1291186484,00,0.00,N,2,5, 20250508,3265,3395,3475,3230,1029779,3440522146,00,0.00,N,5,-130, 20250507,3395,3635,3660,3115,2808707,9309575456,00,0.00,N,5,-235, 20250502,3630,3675,3760,3600,496902,1819476607,00,0.00,N,5,-140, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 82c5df9ba35b..c12981984780 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 +20250509,92000,92200,93100,91500,1083392,99647774800,05,0.00,N,5,-2500, 20250508,94500,93500,94500,93200,1286335,121103241000,00,0.00,N,2,900, 20250507,93600,94800,94900,93500,1441226,135478268819,00,0.00,N,2,400, 20250502,93200,91000,93200,89900,1764271,162518573381,00,0.00,N,2,3000, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 79829c12a76d..6f9780f6e245 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 +20250509,11120,11190,11190,11050,38197,423806565,00,0.00,N,5,-80, 20250508,11200,11070,11310,11030,62219,696394960,00,0.00,N,2,130, 20250507,11070,11290,11300,11030,40195,444879570,00,0.00,N,5,-130, 20250502,11200,11100,11250,10930,60826,677286280,00,0.00,N,2,50, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 5e1511e9b07d..10b43f75f54d 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 +20250509,7500,7540,7600,7420,29780,223806560,00,0.00,N,5,-40, 20250508,7540,7750,7890,7510,124613,949295925,00,0.00,N,5,-280, 20250507,7820,7720,7840,7650,52782,410069840,00,0.00,N,2,100, 20250502,7720,7700,7860,7620,80823,625622865,00,0.00,N,2,110, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 2754fa979f01..b9122742a977 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 +20250509,7020,6920,7090,6850,101464,709939340,00,0.00,N,2,100, 20250508,6920,6810,6970,6810,50663,349290940,00,0.00,N,2,10, 20250507,6910,6610,6930,6610,54844,372607400,00,0.00,N,2,260, 20250502,6650,6740,6780,6610,53710,359494275,00,0.00,N,5,-90, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 4ee89c500070..6d7bfbc16b24 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 +20250509,7410,7480,7550,7370,66770,495684455,00,0.00,N,5,-80, 20250508,7490,7440,7520,7300,78849,584320195,00,0.00,N,2,60, 20250507,7430,7150,7520,7060,175328,1285691250,00,0.00,N,5,-300, 20250502,7730,8330,8340,7730,293793,2318998570,00,0.00,N,5,-300, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 9fb25bc39e21..b722ca213ac8 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 +20250509,1979,1993,2015,1970,55159,109230093,00,0.00,N,5,-14, 20250508,1993,1991,2030,1978,43009,85964991,00,0.00,N,2,2, 20250507,1991,1953,1997,1921,50433,98637489,00,0.00,N,2,32, 20250502,1959,1932,2000,1900,82689,160309314,00,0.00,N,2,4, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 90eaf873d019..4fee9d5c6c9c 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 +20250509,12560,13040,13170,12380,71624,906837940,00,0.00,N,5,-480, 20250508,13040,12940,13200,12910,17152,223291420,00,0.00,N,2,90, 20250507,12950,13400,13570,12930,25015,325816090,00,0.00,N,5,-450, 20250502,13400,13250,13490,13190,16838,225227280,00,0.00,N,2,80, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index e76447c06879..d994c0450b42 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 +20250509,1172,1168,1177,1109,137370,157672305,00,0.00,N,2,5, 20250508,1167,1172,1215,1140,158229,187305168,00,0.00,N,5,-5, 20250507,1172,1158,1191,1128,104530,121675535,00,0.00,N,2,14, 20250502,1158,1145,1200,1141,140644,162936262,00,0.00,N,2,15, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 471ec5696084..6a9dd905d0f3 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 -20250508,411,411,411,411,0,0,00,0.00,Y,3,0, +20250509,411,411,411,411,0,0,00,0.00,Y,3,0, +20250508,411,411,411,411,0,0,00,0.00,Y,0,0, 20250507,411,411,411,411,0,0,00,0.00,Y,0,0, 20250502,411,411,411,411,0,0,00,0.00,Y,0,0, 20250430,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 331aeef47969..00b31d542282 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 +20250509,75600,74800,77000,74800,135,10263100,00,0.00,N,5,-100, 20250508,75700,75200,75800,75200,59,4452700,00,0.00,N,2,900, 20250507,74800,74800,74800,74000,92,6864300,00,0.00,N,3,0, 20250502,74800,74200,74800,74200,1050,78526700,00,0.00,N,2,600, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 37e10fc759d4..867b11cfd9e3 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 +20250509,15630,15930,15940,15550,2872,44906630,00,0.00,N,5,-300, 20250508,15930,15560,16010,15560,3534,55514550,00,0.00,N,2,230, 20250507,15700,15720,16180,15410,5227,81502840,00,0.00,N,5,-20, 20250502,15720,15690,16090,15350,3668,57407130,00,0.00,N,2,20, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 83608fe90d3d..a0b85f4b8b46 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 +20250509,26600,27500,27500,26300,67523,1801146125,00,0.00,N,5,-800, 20250508,27400,27450,27700,26850,77618,2117121775,00,0.00,N,3,0, 20250507,27400,27900,28500,27100,143588,3963899050,00,0.00,N,3,0, 20250502,27400,27000,28050,26350,164137,4483254150,00,0.00,N,2,500, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 25cfa46e71a0..b6069bd28c98 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 +20250509,4100,4180,4180,4095,44136,181745020,00,0.00,N,5,-55, 20250508,4155,4150,4180,4105,20303,83981328,00,0.00,N,2,5, 20250507,4150,4145,4195,4085,39912,164608524,00,0.00,N,5,-45, 20250502,4195,4175,4200,4110,27988,116298010,00,0.00,N,2,65, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 2eb431380121..f5ea0638ac23 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 +20250509,56900,56700,57100,56200,21908,1241443850,00,0.00,N,2,800, 20250508,56100,55800,56800,55700,28043,1578657800,00,0.00,N,2,400, 20250507,55700,54800,56200,54800,28122,1566298100,00,0.00,N,2,1000, 20250502,54700,54700,55200,54000,16891,924484100,00,0.00,N,2,500, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index b83db88c7208..7f04410e57a9 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 +20250509,20150,19840,20150,19530,61159,1214227035,00,0.00,N,2,310, 20250508,19840,20550,21000,18650,182892,3629803335,00,0.00,N,5,-360, 20250507,20200,19240,20300,19240,76817,1531319410,00,0.00,N,2,980, 20250502,19220,19370,19750,19220,22304,431759435,00,0.00,N,5,-150, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 92af7947f1a7..7ae18989dea6 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 +20250509,36150,37250,37250,36100,211309,7704370850,00,0.00,N,5,-1200, 20250508,37350,37300,38100,36500,436327,16276866425,00,0.00,N,2,500, 20250507,36850,34250,37400,33950,863505,31561488125,00,0.00,N,2,2750, 20250502,34100,35000,35250,33800,199812,6869934150,00,0.00,N,5,-150, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 0e807082c38e..b14ddc0e0a9f 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 +20250509,29100,29150,29200,28850,7688,223031100,00,0.00,N,2,150, 20250508,28950,29200,29300,28900,9011,261319850,00,0.00,N,5,-200, 20250507,29150,29200,29400,28650,19903,575634875,00,0.00,N,3,0, 20250502,29150,29400,29400,28700,10702,309347700,00,0.00,N,2,250, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 93dba01f14e2..2c65b1c800ee 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 +20250509,14050,13880,14180,13550,563543,7850893200,00,0.00,N,2,190, 20250508,13860,14000,14080,13630,240196,3322455800,00,0.00,N,5,-50, 20250507,13910,13330,13910,13210,371016,5073665140,00,0.00,N,2,690, 20250502,13220,13330,13410,13170,125157,1662260510,00,0.00,N,5,-160, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index e956822dff26..8f51d43b582e 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 +20250509,998,1002,1029,963,576796,566983512,00,0.00,N,5,-6, 20250508,1004,1010,1027,999,326855,328680838,00,0.00,N,5,-6, 20250507,1010,1002,1049,990,366343,367890126,00,0.00,N,3,0, 20250502,1010,1001,1021,968,565574,562047784,00,0.00,N,2,5, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index ab9c7139c21e..04bfedb88a66 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 +20250509,8460,8600,8610,8410,87359,743276060,00,0.00,N,5,-110, 20250508,8570,8270,8570,8200,125747,1058813165,00,0.00,N,2,370, 20250507,8200,8500,8830,7820,169312,1417452195,00,0.00,N,5,-210, 20250502,8410,8710,8790,8410,51021,436313050,00,0.00,N,5,-290, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 7ee72e7e8f19..91bf07471a04 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 +20250509,3685,3735,3755,3670,248343,918056618,00,0.00,N,5,-35, 20250508,3720,3750,3785,3700,190024,708443900,00,0.00,N,5,-30, 20250507,3750,3720,3765,3705,224171,837078162,00,0.00,N,5,-15, 20250502,3765,3765,3775,3725,181612,682271961,00,0.00,N,2,40, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 37a731558400..49bcc3d2d6e9 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 +20250509,7160,7150,7220,7100,4807,34370080,00,0.00,N,2,10, 20250508,7150,7240,7300,7150,7144,51489805,00,0.00,N,5,-90, 20250507,7240,6890,7240,6890,20668,147175695,00,0.00,N,2,260, 20250502,6980,6920,7040,6830,7697,53426100,00,0.00,N,2,20, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index d67a8895b89c..6f8e04a4e8cb 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 +20250509,5300,5200,5330,5070,17165,89831150,00,0.00,N,2,100, 20250508,5200,5450,5450,5130,20113,104726320,00,0.00,N,5,-60, 20250507,5260,5090,5270,5090,19583,102327170,00,0.00,N,2,110, 20250502,5150,4980,5300,4835,42934,217637695,00,0.00,N,2,170, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index fe24089ef151..acdbaad86f75 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 +20250509,2325,2350,2350,2280,34615,79585510,00,0.00,N,3,0, 20250508,2325,2375,2375,2315,27588,64428109,00,0.00,N,3,0, 20250507,2325,2330,2360,2305,26541,61770045,00,0.00,N,5,-5, 20250502,2330,2325,2410,2325,17691,41802826,00,0.00,N,5,-30, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index c6b2eb0870a8..c910483bceb9 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 +20250509,7800,7810,7820,7740,1369,10646970,00,0.00,N,5,-50, 20250508,7850,7770,7860,7770,1085,8478410,00,0.00,N,2,10, 20250507,7840,7860,7890,7760,1090,8522830,00,0.00,N,5,-20, 20250502,7860,7820,7920,7800,1410,11056180,00,0.00,N,2,50, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 1225593e97e3..82f3569ab190 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 +20250509,364,364,366,359,167672,60653930,00,0.00,N,5,-1, 20250508,365,379,379,363,234561,85725660,00,0.00,N,5,-6, 20250507,371,371,371,361,209591,76319164,00,0.00,N,2,4, 20250502,367,372,378,364,448889,165499443,00,0.00,N,5,-3, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 54a8aae29a09..e88c13084a8f 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 +20250509,2530,2500,2570,2470,53152,133704150,00,0.00,N,2,60, 20250508,2470,2465,2580,2435,42764,108305790,00,0.00,N,2,5, 20250507,2465,2415,2535,2390,43928,107812739,00,0.00,N,2,65, 20250502,2400,2360,2595,2300,65891,160106525,00,0.00,N,2,60, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 51dec53f8921..9b2e191aa4f2 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 +20250509,4380,4500,4500,4350,25328,111308975,00,0.00,N,5,-120, 20250508,4500,4600,4600,4480,9291,41920391,00,0.00,N,3,0, 20250507,4500,4500,5310,4455,384973,1868268842,00,0.00,N,3,0, 20250502,4500,4445,4540,4415,2560,11497110,00,0.00,N,2,5, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 83022c5c1522..19f92ff223cb 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 +20250509,13070,13140,13250,12880,31518,410272640,00,0.00,N,5,-50, 20250508,13120,13280,13550,13040,63678,841127070,00,0.00,N,5,-70, 20250507,13190,12760,13200,12710,28626,372204175,00,0.00,N,2,380, 20250502,12810,12780,12920,12620,28555,365491790,00,0.00,N,2,60, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 6505660d9336..c2a14dba779b 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 +20250509,8100,8060,8180,8010,15752,126979850,00,0.00,N,5,-40, 20250508,8140,8090,8260,8070,8592,69585350,00,0.00,N,3,0, 20250507,8140,8320,8340,8060,19012,154783335,00,0.00,N,5,-210, 20250502,8350,8270,8430,8220,21348,177711140,00,0.00,N,2,80, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 204fd8ea18f4..4b96b657a13a 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 +20250509,16600,16650,16720,16460,5223,86292935,00,0.00,N,5,-140, 20250508,16740,16460,16930,16300,4876,81273310,00,0.00,N,2,250, 20250507,16490,16510,16670,16200,7249,118669920,00,0.00,N,5,-190, 20250502,16680,16610,16830,16500,6707,111996340,00,0.00,N,5,-100, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 0e1cf5fd71ea..3b1e576b0efb 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 +20250509,5320,5350,5370,5240,670,3570380,00,0.00,N,2,40, 20250508,5280,5310,5350,5200,3809,20090565,00,0.00,N,3,0, 20250507,5280,5330,5330,5210,1899,9998680,00,0.00,N,5,-10, 20250502,5290,5370,5370,5220,1002,5325640,00,0.00,N,5,-10, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 40bf352a12ee..a9e6ee76c615 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 +20250509,46650,45750,46900,45100,68427,3149603425,00,0.00,N,2,900, 20250508,45750,45850,46550,45750,68188,3135587350,00,0.00,N,5,-200, 20250507,45950,48150,48350,45900,43841,2038153075,00,0.00,N,5,-1550, 20250502,47500,46400,47650,46400,39657,1874682875,00,0.00,N,2,150, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 0e2fb10b8524..278611d800c3 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 -20250508,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250509,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250508,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250507,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250502,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250430,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index d3e5c928ebe6..b71f4840961a 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 +20250509,26550,25300,26650,25150,195417,5087255825,00,0.00,N,2,1600, 20250508,24950,25350,25500,24800,121454,3041898000,00,0.00,N,5,-400, 20250507,25350,24550,25550,24250,391663,9767590775,00,0.00,N,2,1700, 20250502,23650,28500,30600,23500,821856,21761042400,00,0.00,N,5,-5000, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index e710bdcd186d..e06a1865ca5f 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 +20250509,1142,1053,1150,1052,3371,3791172,00,0.00,N,2,118, 20250508,1024,1143,1143,1024,2144,2356542,00,0.00,N,5,-125, 20250507,1149,1149,1150,1109,8734,9738458,00,0.00,N,2,40, 20250502,1109,1299,1299,1109,5914,6826521,00,0.00,N,5,-39, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 5b6046171f50..4b9559bc0255 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 +20250509,21800,22250,22500,21500,80670,1759703075,00,0.00,N,5,-750, 20250508,22550,22100,23000,21950,143626,3227227000,00,0.00,N,2,1150, 20250507,21400,21050,21550,20850,55203,1173927825,00,0.00,N,2,350, 20250502,21050,21050,21550,20600,61217,1292455475,00,0.00,N,5,-50, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 6f3b2ba2a6d2..0694c3bbbfc1 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 +20250509,42750,43900,45400,42400,823200,35928128225,00,0.00,N,5,-100, 20250508,42850,38900,43650,37700,2462484,102324321000,00,0.00,N,2,4200, 20250507,38650,38750,38900,37100,194675,7468158775,00,0.00,N,2,350, 20250502,38300,37650,38350,36400,173793,6560914425,00,0.00,N,5,-500, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index d9c086970dec..81794cae3aaa 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 +20250509,1338,1411,1429,1316,1497669,2036277722,00,0.00,N,5,-82, 20250508,1420,1517,1517,1416,1601764,2308627927,00,0.00,N,5,-98, 20250507,1518,1414,1570,1379,2578418,3857111602,00,0.00,N,2,103, 20250502,1415,1371,1490,1351,2569011,3665570370,00,0.00,N,5,-161, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 0524b5c04728..d1e40871f1db 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 +20250509,12280,12190,12290,12170,80702,987780635,00,0.00,N,2,170, 20250508,12110,12290,12310,12100,148327,1807607695,00,0.00,N,5,-180, 20250507,12290,12130,12340,12080,176093,2158023795,00,0.00,N,2,150, 20250502,12140,12110,12210,12060,97672,1186926935,00,0.00,N,5,-10, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 336bb50c443b..5bf6bf3c8211 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 +20250509,6830,7140,7140,6770,49748,341238255,00,0.00,N,5,-290, 20250508,7120,6990,7120,6950,34407,241733760,00,0.00,N,2,220, 20250507,6900,6910,7050,6870,35198,243936015,00,0.00,N,5,-150, 20250502,7050,6970,7090,6870,30910,216396800,00,0.00,N,5,-50, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 67c78d749a6e..2b829a5e3460 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 +20250509,1665,1623,1675,1621,19915,32784002,00,0.00,N,2,24, 20250508,1641,1675,1689,1614,38028,63307114,00,0.00,N,5,-6, 20250507,1647,1604,1700,1604,17367,28404401,00,0.00,N,2,6, 20250502,1641,1619,1670,1597,47492,78049465,00,0.00,N,2,22, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index a4d49cae9a3f..257b8d455e62 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 +20250509,532,523,532,519,197106,103397034,00,0.00,N,2,6, 20250508,526,515,536,515,256704,135361451,00,0.00,N,2,7, 20250507,519,499,519,496,397652,203774523,00,0.00,N,2,19, 20250502,500,497,500,490,41925,20792216,00,0.00,N,2,3, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index c4f8de7455ea..e9dd7d469699 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 +20250509,7600,7830,7830,7550,107913,822735125,00,0.00,N,5,-230, 20250508,7830,7760,8000,7710,128638,1003273330,00,0.00,N,3,0, 20250507,7830,7690,7940,7690,40003,310342930,00,0.00,N,2,50, 20250502,7780,7810,7810,7645,71405,552746375,00,0.00,N,2,60, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index c41bc81040f3..a4e4b5322891 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 +20250509,20250,20000,20450,19260,363356,7254799470,00,0.00,N,2,320, 20250508,19930,21850,23000,19190,683092,14274419390,00,0.00,N,5,-1920, 20250507,21850,22100,22100,21000,73460,1578985025,00,0.00,N,3,0, 20250502,21850,21000,22350,20950,177002,3878569500,00,0.00,N,2,1000, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index ca14086b721d..2c9e12c1af6e 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,2735,2780,2780,2375,26,62585,00,0.00,N,5,-55, 20250508,2790,2790,2790,2790,1,2790,00,0.00,N,2,75, 20250507,2715,2715,2715,2715,1,2715,00,0.00,N,5,-5, 20250502,2720,2720,2720,2720,0,0,00,0.00,N,3,-60, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 07be7bbfe3fa..7e65aff28b5c 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 +20250509,1096,1135,1135,1081,131502,143893480,00,0.00,N,5,-23, 20250508,1119,1140,1140,1095,37267,41646856,00,0.00,N,5,-6, 20250507,1125,1099,1135,1098,48252,53848140,00,0.00,N,2,29, 20250502,1096,1117,1117,1095,46132,50850967,00,0.00,N,5,-22, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 66bc2e2f64e6..d33f70733433 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 +20250509,9980,10400,10460,9760,256638,2564043175,00,0.00,N,5,-170, 20250508,10150,9820,10150,9650,180634,1789541335,00,0.00,N,2,280, 20250507,9870,9420,10020,9100,171155,1640438675,00,0.00,N,2,450, 20250502,9420,9490,10000,9150,258445,2474866745,00,0.00,N,5,-80, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 1aed118750b9..ae00678ed143 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 +20250509,31500,31800,31950,31450,2332,73666250,00,0.00,N,5,-300, 20250508,31800,32900,32900,31350,3093,98139200,00,0.00,N,5,-650, 20250507,32450,32200,32750,32200,2168,70557550,00,0.00,N,2,250, 20250502,32200,31800,32600,31300,13784,441855300,00,0.00,N,2,750, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 9173e0d8180d..fd06413a05ea 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 +20250509,6980,7100,7150,6970,72158,506751610,00,0.00,N,5,-40, 20250508,7020,6860,7030,6860,83756,584292820,00,0.00,N,2,90, 20250507,6930,6900,7010,6870,46437,322372770,00,0.00,N,2,30, 20250502,6900,6910,6950,6790,48788,335869425,00,0.00,N,2,20, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 7744ce01b6d7..a5a1858b5573 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 +20250509,7890,7820,7960,7740,153771,1206519445,00,0.00,N,2,80, 20250508,7810,8030,8070,7770,150168,1180917685,00,0.00,N,5,-140, 20250507,7950,7990,8090,7840,235651,1873851445,00,0.00,N,5,-50, 20250502,8000,7510,8060,7490,313906,2465299230,00,0.00,N,2,450, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 185cfff2a019..f12e6e70ad9a 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 +20250509,620,621,630,614,37949,23437559,00,0.00,N,5,-1, 20250508,621,640,640,621,40779,25426233,00,0.00,N,5,-16, 20250507,637,620,640,610,51543,32182629,00,0.00,N,2,16, 20250502,621,615,625,608,42065,25971307,00,0.00,N,2,6, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 06e070118b54..af6f12575348 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 +20250509,11250,11700,11770,11140,351784,4008146135,00,0.00,N,5,-50, 20250508,11300,11080,11320,11020,127619,1429783535,00,0.00,N,2,180, 20250507,11120,10650,11120,10600,129333,1412735585,00,0.00,N,2,560, 20250502,10560,10730,10835,10540,95736,1019370010,00,0.00,N,5,-210, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 22c962eaaa08..19ed7cb4a595 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 +20250509,344,352,365,322,341434,116058634,00,0.00,N,5,-5, 20250508,349,331,349,329,246198,83803681,00,0.00,N,2,16, 20250507,333,322,347,322,139477,46865735,00,0.00,N,2,11, 20250502,322,320,332,314,106628,34161267,00,0.00,N,2,5, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index dcf56f8f39d1..ef797377da96 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 +20250509,2540,2600,2600,2510,19235,48910631,00,0.00,N,2,15, 20250508,2525,2490,2570,2485,54531,137670469,00,0.00,N,2,75, 20250507,2450,2490,2565,2450,39974,100108855,00,0.00,N,5,-30, 20250502,2480,2565,2590,2455,26400,66978595,00,0.00,N,5,-80, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 3f3bab37f703..778ebd20736c 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 +20250509,1579,1622,1622,1565,67152,106147696,00,0.00,N,5,-28, 20250508,1607,1615,1636,1600,83506,134372786,00,0.00,N,5,-8, 20250507,1615,1626,1630,1564,175001,277033908,00,0.00,N,5,-11, 20250502,1626,1723,1723,1625,157435,260099123,00,0.00,N,5,-97, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index cfdd70f2cb50..37b8dce6cfdb 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 +20250509,1068,1068,1068,1068,1,1068,00,0.00,N,2,138, 20250508,930,1244,1245,926,713,719676,00,0.00,N,5,-154, 20250507,1084,1084,1084,1084,30,32520,00,0.00,N,4,-191, 20250502,1275,1275,1275,1275,100,127500,00,0.00,N,4,-225, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 934a121d502b..c7c1653e6e06 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 +20250509,7630,7690,7720,7600,19415,148492490,00,0.00,N,5,-30, 20250508,7660,7700,7740,7650,25546,196244400,00,0.00,N,5,-80, 20250507,7740,7700,7810,7680,24926,192490740,00,0.00,N,5,-30, 20250502,7770,7830,7860,7750,21271,165971010,00,0.00,N,2,10, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 591121970182..30cfe6a20341 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 +20250509,751,779,795,751,121054,92425358,00,0.00,N,5,-27, 20250508,778,797,797,770,75034,58256516,00,0.00,N,5,-5, 20250507,783,816,816,780,133587,105875726,00,0.00,N,5,-34, 20250502,817,817,842,817,55966,45963336,00,0.00,N,5,-10, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 41a5a415d747..ddb43fdac026 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 +20250509,11480,11990,12040,11390,333970,3857406165,00,0.00,N,5,-510, 20250508,11990,12050,12050,11710,327920,3898210880,00,0.00,N,2,60, 20250507,11930,11200,12020,10990,513776,5998791395,00,0.00,N,2,760, 20250502,11170,10930,11220,10700,158974,1757886435,00,0.00,N,2,220, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 4f83286cca1d..c43b12bf8f6e 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 +20250509,306,310,311,305,207142,63704482,00,0.00,N,5,-3, 20250508,309,313,313,307,170134,52649500,00,0.00,N,5,-3, 20250507,312,317,317,296,496788,154315001,00,0.00,N,5,-3, 20250502,315,320,321,315,415570,131615620,00,0.00,N,5,-5, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 5fb54275e77c..5e607d02ee4b 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 +20250509,8690,8630,8690,8570,47193,406417960,00,0.00,N,2,10, 20250508,8680,8540,8690,8540,37695,325593030,00,0.00,N,2,100, 20250507,8580,8580,8620,8460,38996,332261270,00,0.00,N,2,120, 20250502,8460,8540,8610,8440,30972,263778445,00,0.00,N,5,-90, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 3c0184e3931d..852d4eacb87e 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 +20250509,3480,3650,3950,3440,3820100,14199335259,00,0.00,N,5,-305, 20250508,3785,3925,4155,3715,6359442,25129746626,00,0.00,N,5,-285, 20250507,4070,3990,4970,3990,19606480,88437778057,00,0.00,N,2,120, 20250502,3950,3185,3950,3180,12429031,45416302851,00,0.00,N,1,910, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index be70edbaa90a..a31329fb85fa 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 -20250508,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250509,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250508,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250507,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250502,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250430,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index b854426d58c7..c68f83953805 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 -20250508,459,459,459,459,0,0,00,0.00,Y,3,0, +20250509,459,459,459,459,0,0,00,0.00,Y,3,0, +20250508,459,459,459,459,0,0,00,0.00,Y,0,0, 20250507,459,459,459,459,0,0,00,0.00,Y,0,0, 20250502,459,459,459,459,0,0,00,0.00,Y,0,0, 20250430,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 4ac613e8864a..3aec87d2ee85 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 +20250509,5900,5800,5950,5730,166363,967737150,00,0.00,N,2,90, 20250508,5810,5710,5820,5690,139459,800650620,00,0.00,N,2,70, 20250507,5740,5690,5750,5660,47595,271075385,00,0.00,N,2,80, 20250502,5660,5810,5850,5660,99705,572447450,00,0.00,N,5,-100, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index f87c07b7ccdb..f9d31c44b151 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 +20250509,26600,27100,27400,26400,199420,5340920300,00,0.00,N,2,150, 20250508,26450,25400,26550,25200,374169,9738433675,00,0.00,N,2,1850, 20250507,24600,22950,24900,22900,350017,8438066475,00,0.00,N,2,1600, 20250502,23000,22900,23200,22000,283653,6448982350,00,0.00,N,2,300, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index c3a2fe576998..e380505140b1 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 +20250509,98700,99000,99100,97500,1867,183063600,00,0.00,N,5,-100, 20250508,98800,98100,99100,98100,1117,110079900,00,0.00,N,5,-200, 20250507,99000,97400,99200,97000,1803,177441500,00,0.00,N,2,1400, 20250502,97600,98500,99600,97600,2087,205354400,00,0.00,N,5,-1400, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index d89fe41bbffd..253fbd5e6a8d 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 +20250509,30150,30850,30950,30000,158879,4828305700,00,0.00,N,5,-1500, 20250508,31650,31500,31950,31350,75131,2380662675,00,0.00,N,2,400, 20250507,31250,30500,31350,30400,99404,3074251750,00,0.00,N,2,1050, 20250502,30200,29900,30200,29500,53559,1603677550,00,0.00,N,2,50, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 70d2a6fe8194..c24b0ea14654 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 +20250509,12600,12690,12690,12450,10532,132198050,00,0.00,N,5,-80, 20250508,12680,12730,12820,12580,7571,96100530,00,0.00,N,5,-40, 20250507,12720,12610,12780,12610,7070,89705350,00,0.00,N,2,120, 20250502,12600,12600,12690,12560,10862,136925280,00,0.00,N,3,0, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index a5f6957a6944..9d6472ca0f4c 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 +20250509,805,806,806,805,1205,970030,00,0.00,N,2,18, 20250508,787,787,787,787,10,7870,00,0.00,N,1,102, 20250507,685,685,685,685,1,685,00,0.00,N,3,0, 20250502,685,685,685,685,1,685,00,0.00,N,5,-1, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 04b416f004cb..1d873f441514 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 +20250509,4860,4650,4925,4650,314924,1518766604,00,0.00,N,2,230, 20250508,4630,4610,4630,4590,55922,257838058,00,0.00,N,2,20, 20250507,4610,4700,4715,4605,69392,321582155,00,0.00,N,5,-90, 20250502,4700,4670,4730,4650,55623,260469510,00,0.00,N,2,30, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 837cffbb980a..3a6a1eeb510d 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 +20250509,53000,54700,54900,52300,43563,2309682200,00,0.00,N,5,-1600, 20250508,54600,53700,54800,53500,24504,1328221200,00,0.00,N,2,900, 20250507,53700,54900,55200,53000,28538,1535215000,00,0.00,N,5,-500, 20250502,54200,53900,54800,52600,29667,1604783300,00,0.00,N,2,300, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index c4b2dde59bdf..6a46372be4be 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 -20250508,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250509,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250508,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250507,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250502,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250430,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index ab090ef6d808..f22e8b60cb92 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 +20250509,1323,1389,1389,1300,196739,260478831,00,0.00,N,5,-24, 20250508,1347,1414,1428,1334,250409,341705218,00,0.00,N,5,-52, 20250507,1399,1352,1429,1264,581456,790916872,00,0.00,N,2,106, 20250502,1293,1200,1350,1180,491133,625133704,00,0.00,N,5,-132, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index f6761bb6c57e..7f251900b968 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 +20250509,1649,1680,1685,1644,41412,68762048,00,0.00,N,5,-31, 20250508,1680,1630,1690,1613,10757,17915891,00,0.00,N,2,50, 20250507,1630,1670,1671,1626,37757,62511177,00,0.00,N,5,-41, 20250502,1671,1747,1747,1637,32123,53978523,00,0.00,N,5,-76, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index addc188e5af8..b2cef9446bc0 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 +20250509,5750,5440,5840,5340,115107,653387765,00,0.00,N,2,320, 20250508,5430,5410,5470,5370,3743,20203900,00,0.00,N,2,20, 20250507,5410,5490,5490,5400,5098,27571270,00,0.00,N,5,-50, 20250502,5460,5550,5550,5440,9085,49610240,00,0.00,N,5,-90, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 1c6beed53509..88d6d9353fcb 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 +20250509,1153,1153,1153,1130,41406,47140817,00,0.00,N,3,0, 20250508,1153,1149,1159,1137,42207,48480545,00,0.00,N,2,5, 20250507,1148,1139,1148,1134,30224,34411971,00,0.00,N,2,1, 20250502,1147,1161,1161,1146,35306,40582627,00,0.00,N,5,-14, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index a2fda1fd7e65..af75285855c8 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 +20250509,3790,3825,3835,3760,155820,590946865,00,0.00,N,5,-45, 20250508,3835,3915,3945,3785,203546,783740522,00,0.00,N,5,-75, 20250507,3910,4045,4045,3900,162515,643877970,00,0.00,N,5,-110, 20250502,4020,4000,4080,3965,123628,498387494,00,0.00,N,2,20, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 07982e795221..195a5052ccec 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 +20250509,15900,16820,16830,15200,105215,1683280960,00,0.00,N,5,-860, 20250508,16760,17400,17940,16570,125205,2141289470,00,0.00,N,5,-460, 20250507,17220,16920,17230,16910,66758,1141987155,00,0.00,N,2,420, 20250502,16800,17040,17190,16690,78448,1327838985,00,0.00,N,2,30, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 1be93911f80a..5789bfd2e472 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 +20250509,1931,1937,1950,1920,10226,19767102,00,0.00,N,5,-6, 20250508,1937,1935,1949,1931,4949,9591783,00,0.00,N,3,0, 20250507,1937,1939,1957,1926,8447,16368766,00,0.00,N,5,-2, 20250502,1939,1959,1960,1915,14063,27109814,00,0.00,N,2,11, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 80cc35e22f85..ca3a9d208ffb 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 +20250509,1500,1496,1600,1416,15942,23515758,00,0.00,N,2,4, 20250508,1496,1499,1499,1450,6285,9260158,00,0.00,N,2,38, 20250507,1458,1385,1494,1371,5280,7622882,00,0.00,N,2,63, 20250502,1395,1495,1495,1356,15281,21326805,00,0.00,N,5,-87, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 7393c05d357c..19cbb6c89c15 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 +20250509,74400,67500,78000,66500,1217719,90019237300,00,0.00,N,2,6900, 20250508,67500,68200,68900,67200,197815,13418912800,00,0.00,N,5,-500, 20250507,68000,67500,68400,66500,142839,9629505050,00,0.00,N,2,300, 20250502,67700,68400,68900,66900,158766,10758531900,00,0.00,N,2,600, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 0052be8dab66..0e33854c730b 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 +20250509,8010,8020,8040,7990,25690,205947560,00,0.00,N,5,-20, 20250508,8030,7940,8030,7940,30978,247936785,00,0.00,N,2,20, 20250507,8010,8000,8020,7940,33329,266198565,00,0.00,N,2,10, 20250502,8000,7920,8010,7910,39751,317646235,00,0.00,N,2,60, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index e5216bb597b9..a17554c25126 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 +20250509,6820,6870,6870,6750,66165,449082495,00,0.00,N,5,-50, 20250508,6870,6840,6890,6840,55635,381799595,00,0.00,N,2,30, 20250507,6840,6900,6900,6750,63612,432952390,00,0.00,N,5,-50, 20250502,6890,6840,6900,6820,49703,341391930,00,0.00,N,2,50, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index d209e21928f8..8ff14bdda189 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 +20250509,1458,1447,1505,1358,1483675,2117724788,00,0.00,N,2,49, 20250508,1409,1414,1415,1292,1436759,1947095087,00,0.00,N,2,54, 20250507,1355,1110,1404,1110,7429689,9802848730,00,0.00,N,2,260, 20250502,1095,1160,1160,1090,376430,422038225,00,0.00,N,5,-65, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 60fee74c34ac..918401bd6043 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 +20250509,2240,2280,2285,2220,101129,227818645,00,0.00,N,5,-30, 20250508,2270,2270,2305,2245,65691,149390135,00,0.00,N,3,0, 20250507,2270,2245,2280,2230,97721,220001585,00,0.00,N,2,15, 20250502,2255,2335,2335,2245,137699,312986800,00,0.00,N,5,-75, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index b1d84468b9b1..18d13b51c0ed 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 +20250509,25800,26900,27000,25500,105470,2746238325,00,0.00,N,5,-1100, 20250508,26900,24100,27150,23750,219848,5794440525,00,0.00,N,2,2600, 20250507,24300,24800,24900,23900,39684,958707825,00,0.00,N,5,-200, 20250502,24500,24600,25800,24300,77460,1934123775,00,0.00,N,2,50, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 71babdaf2f28..6cee5b1651d0 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 +20250509,4620,4630,4675,4600,65009,301087532,00,0.00,N,2,45, 20250508,4575,4535,4605,4535,57747,263565962,00,0.00,N,5,-5, 20250507,4580,4650,4650,4520,67976,310283756,00,0.00,N,5,-20, 20250502,4600,4670,4670,4500,73923,339226640,00,0.00,N,5,-70, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 38db467267f7..1608408bbc61 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 +20250509,6750,6610,6750,6530,19581,129928295,00,0.00,N,2,140, 20250508,6610,6550,6740,6500,19869,130294410,00,0.00,N,5,-10, 20250507,6620,6510,6710,6390,41043,269057260,00,0.00,N,2,80, 20250502,6540,6940,7100,6400,71000,480788160,00,0.00,N,5,-400, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 33ae502bd81c..75f5f8da07ce 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 +20250509,2570,2555,2600,2545,59325,152626225,00,0.00,N,2,15, 20250508,2555,2525,2560,2520,36296,92108950,00,0.00,N,2,30, 20250507,2525,2530,2535,2490,21794,54747247,00,0.00,N,2,5, 20250502,2520,2505,2520,2490,36803,92170175,00,0.00,N,2,30, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 4f395f7862fe..102cbb98b41f 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 +20250509,7190,7270,7280,7080,94637,678198490,00,0.00,N,5,-10, 20250508,7200,7150,7330,7090,147208,1062966235,00,0.00,N,2,30, 20250507,7170,7200,7250,7020,102454,730003140,00,0.00,N,5,-30, 20250502,7200,7080,7200,6990,134020,955019525,00,0.00,N,2,150, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 6a3ddf880f7a..7c3f85c2fcbc 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 +20250509,3160,3145,3165,3140,31884,100545320,00,0.00,N,2,15, 20250508,3145,3140,3145,3120,8537,26791605,00,0.00,N,2,10, 20250507,3135,3050,3150,3045,100035,311876228,00,0.00,N,2,80, 20250502,3055,3055,3080,3050,15106,46307132,00,0.00,N,3,0, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 17681ad4659c..aec1053c203f 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 +20250509,1544,1556,1590,1544,5943,9235510,00,0.00,N,5,-12, 20250508,1556,1542,1557,1535,5755,8870343,00,0.00,N,2,21, 20250507,1535,1512,1574,1512,43183,66809980,00,0.00,N,2,31, 20250502,1504,1521,1559,1504,10317,15678329,00,0.00,N,5,-17, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 7a8aaf5617d9..821c8f47c624 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 +20250509,1007,1020,1061,1006,12543,12766391,00,0.00,N,5,-1, 20250508,1008,1058,1058,1007,50764,51235063,00,0.00,N,5,-5, 20250507,1013,1023,1064,1007,14435,14654951,00,0.00,N,5,-15, 20250502,1028,1031,1082,1028,59415,61952601,00,0.00,N,5,-3, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 4de36dbf2f7e..b139cdbff94b 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 +20250509,19360,19360,19530,19050,17276,333065840,00,0.00,N,2,70, 20250508,19290,19450,19710,19180,43286,841029960,00,0.00,N,5,-70, 20250507,19360,19390,19540,19200,30554,591492120,00,0.00,N,5,-120, 20250502,19480,19350,19610,19350,20260,394101710,00,0.00,N,2,40, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index b9c94ac84c2c..18d7be741a0b 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 +20250509,2385,2380,2395,2365,186609,444894499,00,0.00,N,2,15, 20250508,2370,2360,2380,2355,154915,366432273,00,0.00,N,3,0, 20250507,2370,2340,2375,2330,69580,164188787,00,0.00,N,2,30, 20250502,2340,2345,2380,2325,159774,374432475,00,0.00,N,2,10, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index de641653d657..ccaa7057e66a 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 +20250509,6930,6960,7130,6800,556814,3875195540,00,0.00,N,2,20, 20250508,6910,6720,6920,6630,430393,2927501180,00,0.00,N,2,200, 20250507,6710,6500,6750,6430,223706,1476250655,00,0.00,N,2,270, 20250502,6440,6730,6730,6370,245967,1596088040,00,0.00,N,5,-300, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index aa207eac8028..faf0d95d6e6b 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 +20250509,2845,2860,2860,2770,76719,217463366,00,0.00,N,5,-10, 20250508,2855,2875,2880,2830,146226,416124292,00,0.00,N,5,-10, 20250507,2865,2840,2875,2835,52820,150839955,00,0.00,N,2,5, 20250502,2860,2855,2930,2835,106453,305050880,00,0.00,N,2,5, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 4674f11d4013..7eb272ff4fe0 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 +20250509,5700,5830,5830,5610,60157,340470800,00,0.00,N,5,-130, 20250508,5830,5730,5840,5550,48784,280645690,00,0.00,N,2,70, 20250507,5760,5700,5780,5650,16875,96250730,00,0.00,N,2,40, 20250502,5720,5670,5780,5630,25662,146292260,00,0.00,N,5,-60, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 894cea4f28bc..5adf44663fd3 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 +20250509,26100,26200,26500,25300,22484,580788100,00,0.00,N,5,-100, 20250508,26200,25400,27350,25400,48652,1295136750,00,0.00,N,2,800, 20250507,25400,24550,25450,24150,11802,291205350,00,0.00,N,2,850, 20250502,24550,25000,25150,24350,13763,339924625,00,0.00,N,5,-450, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index ce5ffd51e611..d39fb9eb6607 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 +20250509,3165,3170,3185,3110,136670,429717075,00,0.00,N,5,-5, 20250508,3170,3035,3175,3000,533123,1658766238,00,0.00,N,2,265, 20250507,2905,2910,2910,2835,129997,374392535,00,0.00,N,2,55, 20250502,2850,2870,2900,2835,42977,122836050,00,0.00,N,5,-20, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index dfcf86e99009..e57c7c41a66d 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 +20250509,2940,2945,2950,2910,24742,72412371,00,0.00,N,5,-5, 20250508,2945,2905,2990,2900,24169,70847680,00,0.00,N,2,45, 20250507,2900,2945,2965,2890,23732,69037600,00,0.00,N,5,-45, 20250502,2945,2890,2945,2875,45838,133128665,00,0.00,N,2,10, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index d6494b9166fa..5509fad2c86f 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 +20250509,1298,1284,1312,1247,812998,1042426484,00,0.00,N,2,14, 20250508,1284,1300,1338,1255,698471,900620600,00,0.00,N,2,5, 20250507,1279,1259,1384,1255,1505542,1961273964,00,0.00,N,2,52, 20250502,1227,1290,1291,1221,549828,689449667,00,0.00,N,5,-58, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index c0c01be6f16a..f9c986caf25e 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 +20250509,16020,16070,16140,15850,61963,989107300,00,0.00,N,5,-50, 20250508,16070,15800,16110,15800,68484,1094869225,00,0.00,N,2,280, 20250507,15790,15790,15920,15610,48762,771625630,00,0.00,N,5,-40, 20250502,15830,15800,15900,15550,44091,697321180,00,0.00,N,3,0, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 4c2e11bcc316..e8cdf1e824af 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 +20250509,19620,19920,19920,19600,11244,221868310,00,0.00,N,5,-290, 20250508,19910,19680,19960,19650,16815,332758820,00,0.00,N,2,110, 20250507,19800,19170,19800,19100,22239,434096720,00,0.00,N,2,180, 20250502,19620,20050,20100,19550,14886,293592640,00,0.00,N,5,-200, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index bb08ec7155f6..f7f87ab446c5 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 +20250509,11350,11870,11870,11260,23926,272811770,00,0.00,N,5,-340, 20250508,11690,11380,11770,11380,13458,156711410,00,0.00,N,2,380, 20250507,11310,11980,11980,11210,29248,335519680,00,0.00,N,5,-290, 20250502,11600,11530,11920,11530,17135,199957780,00,0.00,N,5,-70, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index a6040abe93f0..9344213c8b15 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 +20250509,4110,4150,4190,4090,52542,216484057,00,0.00,N,5,-55, 20250508,4165,4235,4245,4165,29157,122024117,00,0.00,N,5,-75, 20250507,4240,4190,4245,4120,66204,277456567,00,0.00,N,2,55, 20250502,4185,4230,4230,4140,56486,235318371,00,0.00,N,5,-45, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index cebe31b44b3c..7b9850786d3a 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 +20250509,10060,10240,10360,9680,160421,1607461445,00,0.00,N,5,-180, 20250508,10240,10420,10570,9820,152615,1543288975,00,0.00,N,5,-170, 20250507,10410,10750,10780,10010,155035,1604079790,00,0.00,N,5,-90, 20250502,10500,9950,10650,9900,445493,4647327755,00,0.00,N,2,660, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 706c0f5f3444..83c390be23cb 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 +20250509,1327,1343,1343,1313,5890,7789130,00,0.00,N,5,-17, 20250508,1344,1307,1370,1307,4177,5558798,00,0.00,N,2,37, 20250507,1307,1275,1320,1275,14790,19434678,00,0.00,N,2,43, 20250502,1264,1249,1266,1240,8821,11047802,00,0.00,N,2,15, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 65ca0d857404..43429cff69a5 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 +20250509,6000,6030,6050,5990,483,2907250,00,0.00,N,3,0, 20250508,6000,5940,6030,5940,2019,12090690,00,0.00,N,2,30, 20250507,5970,5970,6030,5910,2452,14663340,00,0.00,N,5,-60, 20250502,6030,5990,6080,5930,1324,7945945,00,0.00,N,2,40, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index ed947eecd9b5..41499339fc21 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 +20250509,1850,1896,1900,1812,117299,215785546,00,0.00,N,5,-46, 20250508,1896,1865,1904,1845,107970,204020439,00,0.00,N,2,52, 20250507,1844,1870,1876,1827,79804,147421456,00,0.00,N,5,-26, 20250502,1870,1881,1911,1843,101494,190786905,00,0.00,N,5,-11, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 8224d310a5b2..14f18c60f687 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 +20250509,3005,3055,3055,3000,35774,107757980,00,0.00,N,5,-30, 20250508,3035,3045,3070,3030,28136,85581310,00,0.00,N,5,-30, 20250507,3065,3085,3090,3040,30073,91954980,00,0.00,N,5,-20, 20250502,3085,3070,3120,3070,61320,189917035,00,0.00,N,3,0, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 343e324307a1..759d18c25465 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 -20250508,3420,3420,3420,3420,0,0,00,0.00,Y,3,0, +20250509,3420,3420,3420,3420,0,0,00,0.00,Y,3,0, +20250508,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, 20250507,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, 20250502,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, 20250430,3420,3400,3445,3350,258111,875925306,00,0.00,N,2,50, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 433325493290..cd37dc02ec9f 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 +20250509,271500,262500,275000,261500,146126,39467386750,00,0.00,N,2,11500, 20250508,260000,259500,271500,259000,134922,35560303250,00,0.00,N,2,2500, 20250507,257500,262000,262000,255500,52863,13638952000,00,0.00,N,5,-8000, 20250502,265500,265000,271500,263500,87564,23324935750,00,0.00,N,5,-3500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index a9205ca66ff7..453b10134916 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 +20250509,2620,2590,2690,2590,88802,234196129,00,0.00,N,2,5, 20250508,2615,2655,2660,2585,110233,289274100,00,0.00,N,5,-45, 20250507,2660,2560,2660,2490,212781,545728666,00,0.00,N,2,140, 20250502,2520,2605,2660,2450,413021,1042850824,00,0.00,N,5,-145, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 8c440c9ebd91..dd986d3371f5 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 +20250509,993,997,1010,985,74531,73861817,00,0.00,N,5,-4, 20250508,997,995,1006,991,71725,71611863,00,0.00,N,2,2, 20250507,995,995,1000,980,58632,58178939,00,0.00,N,3,0, 20250502,995,1013,1019,968,91481,91384103,00,0.00,N,5,-18, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index cc4c8dcbc0ad..a530e5a005eb 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 +20250509,4425,4520,4545,4345,331847,1471825881,00,0.00,N,5,-110, 20250508,4535,4650,4710,4435,682759,3127006663,00,0.00,N,5,-30, 20250507,4565,4220,5000,4135,4182187,19897752111,00,0.00,N,2,485, 20250502,4080,4460,4700,4075,508473,2190919602,00,0.00,N,5,-105, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index c25c47588fc3..556943214084 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 +20250509,2485,2500,2510,2465,34378,85432698,00,0.00,N,5,-15, 20250508,2500,2515,2535,2480,33694,84399267,00,0.00,N,5,-25, 20250507,2525,2525,2540,2470,59487,148425179,00,0.00,N,3,0, 20250502,2525,2560,2560,2525,34905,88434325,00,0.00,N,5,-35, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index cee1ca03d10d..0220956849e1 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 +20250509,5000,5090,5090,4880,17842,89056760,00,0.00,N,5,-40, 20250508,5040,4910,5090,4910,29113,146022475,00,0.00,N,2,130, 20250507,4910,4865,4910,4850,26656,129714938,00,0.00,N,2,45, 20250502,4865,4830,4870,4830,11626,56354070,00,0.00,N,2,35, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index d8846da70241..a82c017edcdb 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 +20250509,10890,11050,11180,10720,255231,2775515750,00,0.00,N,5,-40, 20250508,10930,11030,11100,10720,300256,3262419935,00,0.00,N,5,-100, 20250507,11030,10490,11260,10490,688730,7483351680,00,0.00,N,5,-690, 20250502,11720,13400,13400,11720,1512615,18623896470,00,0.00,N,5,-900, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 0bacd314b7af..eaf7251a367a 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 +20250509,1860,1888,1889,1830,11753,22006123,00,0.00,N,5,-29, 20250508,1889,1879,1889,1867,19985,37490709,00,0.00,N,2,10, 20250507,1879,1814,1880,1814,29249,54021874,00,0.00,N,2,65, 20250502,1814,1808,1820,1786,56908,102507850,00,0.00,N,2,6, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 33723f9afab5..d67cd26efc85 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 +20250509,6430,6370,6440,6310,38340,245157570,00,0.00,N,3,0, 20250508,6430,6170,6460,6170,56272,359102700,00,0.00,N,2,170, 20250507,6260,6200,6310,5950,53676,329937170,00,0.00,N,2,60, 20250502,6200,6190,6220,6130,17189,106044480,00,0.00,N,2,50, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index f6e9ded468d2..7125a7c4985e 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 -20250508,829,829,829,829,0,0,00,0.00,Y,3,0, +20250509,829,829,829,829,0,0,00,0.00,Y,3,0, +20250508,829,829,829,829,0,0,00,0.00,Y,0,0, 20250507,829,829,829,829,0,0,00,0.00,Y,0,0, 20250502,829,829,829,829,0,0,00,0.00,Y,0,0, 20250430,829,829,829,829,0,0,00,0.00,N,0,0, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 07bf2f8943cc..e8b818733b13 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 +20250509,1423,1437,1448,1418,10302,14661979,00,0.00,N,5,-5, 20250508,1428,1436,1493,1420,30783,44040155,00,0.00,N,5,-8, 20250507,1436,1482,1490,1433,7875,11345130,00,0.00,N,5,-3, 20250502,1439,1448,1448,1428,18802,26988615,00,0.00,N,5,-9, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index f4f6ef47ed83..84a1e66633ef 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 +20250509,1060,1050,1064,1038,53044,55884405,00,0.00,N,5,-1, 20250508,1061,1043,1064,1038,53346,56126285,00,0.00,N,2,18, 20250507,1043,1000,1062,1000,76143,79251093,00,0.00,N,2,3, 20250502,1040,1023,1040,1018,89693,92047718,00,0.00,N,2,16, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 8761f8c4d8f4..255957c97fd2 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 +20250509,4890,4990,4990,4850,33370,163114700,00,0.00,N,5,-85, 20250508,4975,4855,4975,4855,42263,208239470,00,0.00,N,2,65, 20250507,4910,4980,4990,4820,56622,277984464,00,0.00,N,5,-25, 20250502,4935,4850,4990,4765,63051,306273933,00,0.00,N,2,85, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index e9c100f7b684..a16a41b42df9 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 +20250509,44000,44500,44500,43350,36395,1592616975,00,0.00,N,2,200, 20250508,43800,43050,44400,42950,48121,2116594200,00,0.00,N,2,1100, 20250507,42700,42500,43200,41650,35940,1532286600,00,0.00,N,2,550, 20250502,42150,41300,42600,41000,32774,1373291550,00,0.00,N,2,1150, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 0b54456138b8..ef8505bb4d7e 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 +20250509,3335,3330,3355,3300,227009,754183755,00,0.00,N,5,-10, 20250508,3345,3390,3490,3320,753587,2549823590,00,0.00,N,5,-45, 20250507,3390,3300,3400,3260,745075,2473252956,00,0.00,N,2,75, 20250502,3315,3445,3445,3285,753680,2521388934,00,0.00,N,5,-225, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 04a3dc455e9a..0f1b0f52c299 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 +20250509,1382,1490,1490,1379,245424,343092548,00,0.00,N,5,-24, 20250508,1406,1392,1426,1392,88809,124881833,00,0.00,N,2,15, 20250507,1391,1410,1443,1385,147823,207196716,00,0.00,N,5,-21, 20250502,1412,1442,1446,1339,172291,244119089,00,0.00,N,5,-31, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 35c113e72380..7bbdc1292910 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 +20250509,880,919,919,880,215692,191363227,00,0.00,N,5,-16, 20250508,896,886,898,880,171302,152409666,00,0.00,N,2,10, 20250507,886,867,887,866,187559,164801481,00,0.00,N,2,19, 20250502,867,864,892,842,126326,108829713,00,0.00,N,2,4, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index ce44edaa79c1..136292b6dc80 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 +20250509,24350,25250,25250,24100,120054,2926119625,00,0.00,N,5,-700, 20250508,25050,25450,26000,24800,114264,2871921925,00,0.00,N,5,-400, 20250507,25450,25100,25950,25000,75947,1930266650,00,0.00,N,2,400, 20250502,25050,25250,25700,24850,53663,1352090450,00,0.00,N,5,-250, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index d3b447f5ef72..bb666da82a0f 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 +20250509,2350,2350,2370,2325,145536,341304135,00,0.00,N,5,-20, 20250508,2370,2420,2430,2350,218449,520613645,00,0.00,N,5,-50, 20250507,2420,2400,2470,2335,310924,746580738,00,0.00,N,2,30, 20250502,2390,2485,2495,2375,321346,774840671,00,0.00,N,5,-120, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index ac353700d01f..1c88d5628931 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 +20250509,840,856,864,838,57225,48285006,00,0.00,N,5,-12, 20250508,852,851,873,844,34465,29349606,00,0.00,N,2,1, 20250507,851,850,860,850,23728,20276714,00,0.00,N,2,1, 20250502,850,850,860,846,36291,30896102,00,0.00,N,3,0, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 87c382a2406a..ef3ace31012c 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 +20250509,4555,4450,4580,4420,2407,10819105,00,0.00,N,2,105, 20250508,4450,4505,4520,4450,1470,6596910,00,0.00,N,5,-40, 20250507,4490,4535,4570,4490,3051,13843387,00,0.00,N,5,-45, 20250502,4535,4395,4540,4390,4357,19546560,00,0.00,N,2,140, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 0c0d05872793..969440032777 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 +20250509,78900,79800,79800,78800,30,2370200,00,0.00,N,5,-600, 20250508,79500,79000,79500,78500,463,36570100,00,0.00,N,2,500, 20250507,79000,79000,79000,78400,58,4574800,00,0.00,N,2,400, 20250502,78600,79600,79600,78600,47,3714200,00,0.00,N,5,-300, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 593752118879..0494272d4de9 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 +20250509,2035,2075,2130,2030,63568,130416823,00,0.00,N,5,-35, 20250508,2070,2085,2095,2055,31977,66320707,00,0.00,N,5,-15, 20250507,2085,2055,2110,2030,40514,83146783,00,0.00,N,2,30, 20250502,2055,2040,2075,2015,43519,88767840,00,0.00,N,2,15, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 334f9474f608..2ae2095bdae3 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 +20250509,28600,28250,29450,27850,22729,651927225,00,0.00,N,2,600, 20250508,28000,28050,28150,27550,12561,349525475,00,0.00,N,5,-50, 20250507,28050,28700,28950,27700,19014,536631750,00,0.00,N,5,-950, 20250502,29000,27350,33000,27350,112545,3398141925,00,0.00,N,2,1400, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index bf65de588da3..3d4834f8da88 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 +20250509,8940,8930,9050,8850,10112,90267070,00,0.00,N,2,20, 20250508,8920,8910,8960,8830,14939,132570310,00,0.00,N,5,-50, 20250507,8970,8920,9100,8810,19804,175405930,00,0.00,N,2,50, 20250502,8920,8890,9000,8830,13135,117442340,00,0.00,N,2,30, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index f29470d30d9f..0d377fca9617 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 +20250509,3085,3095,3100,3070,263333,811816398,00,0.00,N,5,-10, 20250508,3095,3090,3100,3080,350939,1083931662,00,0.00,N,2,5, 20250507,3090,3085,3095,3075,165069,509456399,00,0.00,N,2,5, 20250502,3085,3075,3100,3070,294243,907503134,00,0.00,N,2,25, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 62c39be97e6d..4430a810d987 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 +20250509,5890,5870,5890,5800,52721,307965895,00,0.00,N,2,20, 20250508,5870,5890,5940,5750,54320,317910330,00,0.00,N,5,-20, 20250507,5890,5880,5900,5800,36758,215543510,00,0.00,N,2,20, 20250502,5870,5840,5870,5750,19787,114828465,00,0.00,N,3,0, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index d0f6e34d4f02..08036717a9cd 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 +20250509,11700,11850,11850,11645,12010,140273505,00,0.00,N,5,-110, 20250508,11810,11950,11950,11760,10759,127273250,00,0.00,N,5,-40, 20250507,11850,11670,11950,11580,17930,212118990,00,0.00,N,2,180, 20250502,11670,11620,11790,11510,9409,109828010,00,0.00,N,2,90, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index da1915350d25..4ce7b05175e7 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,1195,1196,1196,1196,0,0,00,0.00,Y,5,-1, -20250507,1196,1299,1299,1096,62,68295,00,0.00,Y,5,-93, +20250509,1194,1194,1194,1194,1,1194,00,0.00,N,5,-1, +20250508,1195,1195,1195,1195,0,0,00,0.00,N,3,-1, +20250507,1196,1299,1299,1096,62,68295,00,0.00,N,5,-93, 20250502,1289,1199,1289,1199,21,25279,00,0.00,Y,2,100, 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, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 30c5d69daa67..609fd27f3e56 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 +20250509,3465,3480,3500,3420,15604,53987895,00,0.00,N,5,-15, 20250508,3480,3455,3500,3440,11061,38430310,00,0.00,N,2,25, 20250507,3455,3320,3480,3320,10485,35873694,00,0.00,N,2,155, 20250502,3300,3395,3395,3260,16487,54540064,00,0.00,N,5,-95, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 88b4cf96af14..5891ce0411e2 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 +20250509,9330,9430,9550,9330,73298,691086875,00,0.00,N,5,-80, 20250508,9410,9370,9640,9370,95456,902504530,00,0.00,N,5,-10, 20250507,9420,9590,9710,9380,61521,582228315,00,0.00,N,5,-70, 20250502,9490,9310,9560,9240,64165,604603200,00,0.00,N,2,90, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 69cb8492d702..7ce07db0fb61 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 +20250509,39700,40900,41000,39400,113019,4492167250,00,0.00,N,5,-1000, 20250508,40700,40250,40950,40250,103450,4201617275,00,0.00,N,2,500, 20250507,40200,41250,41250,39950,75202,3032014850,00,0.00,N,5,-350, 20250502,40550,40450,40950,40000,58156,2362926150,00,0.00,N,5,-50, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index c00e1b76a2e5..86fda140c630 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 +20250509,797,743,845,718,19042465,15167273283,00,0.00,N,2,92, 20250508,705,719,736,662,2373791,1662857551,00,0.00,N,2,9, 20250507,696,778,810,653,7835928,5787076702,00,0.00,N,5,-68, 20250502,764,696,765,672,8375285,6118937462,00,0.00,N,2,117, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 6351039609c1..0760f43b36bc 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 +20250509,3930,3960,3980,3905,19248,75643010,00,0.00,N,5,-20, 20250508,3950,3930,4000,3925,26262,103858360,00,0.00,N,2,35, 20250507,3915,3905,3940,3880,39123,152573752,00,0.00,N,2,10, 20250502,3905,3915,3980,3885,59635,233679842,00,0.00,N,5,-75, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 6039f34b75d5..0c8129357edc 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 +20250509,118200,120400,120900,118000,239568,28421200550,00,0.00,N,5,-3200, 20250508,121400,121100,122200,119900,357191,43141501150,00,0.00,N,5,-800, 20250507,122200,123700,123800,120500,268791,32751893450,00,0.00,N,5,-400, 20250502,122600,121700,124500,121600,211656,26051859000,00,0.00,N,5,-1500, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index f0810b228906..9a58a713a937 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 +20250509,2385,2400,2400,2360,12583,29905080,00,0.00,N,5,-5, 20250508,2390,2370,2400,2360,12512,29670175,00,0.00,N,2,20, 20250507,2370,2350,2400,2340,94983,223558701,00,0.00,N,5,-35, 20250502,2405,2400,2430,2385,56392,135744730,00,0.00,N,2,30, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 0f7000595702..d80bcee6beef 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 +20250509,9610,9420,9650,9420,18943,181662080,00,0.00,N,2,100, 20250508,9510,9390,9510,9270,30455,286855395,00,0.00,N,2,110, 20250507,9400,9340,9480,9300,9509,89235960,00,0.00,N,2,50, 20250502,9350,9170,9380,9030,17815,164316065,00,0.00,N,2,180, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 4ec607b67c06..47c105d2dd4e 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 +20250509,805,871,871,800,440893,361065132,00,0.00,N,5,-42, 20250508,847,840,877,820,451305,377334442,00,0.00,N,2,11, 20250507,836,790,860,781,948928,782510695,00,0.00,N,2,46, 20250502,790,799,832,777,989583,787290459,00,0.00,N,5,-64, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 1eb5807e5229..7c2ddc5bc7e3 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 +20250509,6390,6510,6510,6300,86199,553142110,00,0.00,N,5,-120, 20250508,6510,6310,6560,6310,198266,1283797295,00,0.00,N,2,170, 20250507,6340,6130,6340,6130,34485,215613580,00,0.00,N,2,190, 20250502,6150,6260,6300,6150,74292,461097365,00,0.00,N,5,-100, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 35b2cb6f988c..7693db10f78e 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 +20250509,21600,19630,22150,19050,185161,3825995520,00,0.00,N,2,2160, 20250508,19440,19350,20300,19350,74080,1463112665,00,0.00,N,2,120, 20250507,19320,19090,19610,18710,62151,1191590850,00,0.00,N,2,10, 20250502,19310,19990,20850,19120,148889,2937302575,00,0.00,N,5,-690, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index dc5d89246119..5e209a56cbf6 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 +20250509,10370,10350,10420,10270,862772,8957224060,05,0.00,N,2,20, 20250508,10350,10420,10550,10350,1197894,12480038165,00,0.00,N,5,-100, 20250507,10450,10610,10630,10450,1064354,11188976625,00,0.00,N,2,40, 20250502,10410,10240,10530,10200,1052652,10932086570,00,0.00,N,2,60, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index a7e8cc3bab85..48af9587920a 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 -20250508,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250509,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250508,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250507,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250502,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250430,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 71c4966c30cb..5166f5666e7a 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 +20250509,10390,10380,10420,10330,239893,2492465305,00,0.00,N,3,0, 20250508,10390,10320,10470,10320,468404,4883225670,00,0.00,N,5,-40, 20250507,10430,10400,10470,10270,659180,6850488555,00,0.00,N,2,230, 20250502,10200,10170,10250,10060,419237,4262440294,00,0.00,N,5,-80, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 4aa53d93d3c9..5ff0cc40ff68 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 +20250509,93500,90800,94000,89500,181865,16715933650,00,0.00,N,2,3000, 20250508,90500,89900,91900,89200,140786,12762658400,00,0.00,N,2,200, 20250507,90300,90900,91600,89500,102648,9321909500,00,0.00,N,2,300, 20250502,90000,90800,91800,89300,95902,8652831650,00,0.00,N,5,-1700, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 3afa2b6af7f9..cf652988a0eb 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 +20250509,2620,2610,2655,2510,19119,49150765,00,0.00,N,2,35, 20250508,2585,2650,2650,2555,9460,24450515,00,0.00,N,5,-5, 20250507,2590,2735,2735,2585,18925,49256790,00,0.00,N,5,-40, 20250502,2630,2565,2740,2565,18531,48351224,00,0.00,N,2,65, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 373387313366..3562f4d6c19e 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 +20250509,3830,3855,3855,3805,10198,38925485,00,0.00,N,3,0, 20250508,3830,3845,3845,3820,13805,52878747,00,0.00,N,2,10, 20250507,3820,3810,3845,3810,13623,52051660,00,0.00,N,5,-20, 20250502,3840,3810,3855,3800,12809,48852887,00,0.00,N,2,20, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index fb5d2fa07e41..718eac44ca29 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 +20250509,2530,2560,2565,2510,16803,42457440,00,0.00,N,5,-30, 20250508,2560,2500,2560,2500,24822,62718469,00,0.00,N,2,65, 20250507,2495,2500,2535,2480,24336,60859504,00,0.00,N,5,-10, 20250502,2505,2535,2565,2500,38919,98021830,00,0.00,N,5,-10, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 7dc334485d7d..c6523b328143 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 +20250509,37950,38100,38200,37500,53009,2005812275,00,0.00,N,5,-50, 20250508,38000,38150,38800,37900,57508,2204655925,00,0.00,N,3,0, 20250507,38000,39200,39200,37850,93912,3586965275,00,0.00,N,5,-1150, 20250502,39150,40050,40650,38900,102041,4027012850,00,0.00,N,5,-1250, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 26bdfa122d74..32fdeb33ef48 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 +20250509,2660,2725,2725,2575,170395,449234712,00,0.00,N,5,-70, 20250508,2730,2775,2780,2665,166419,452381296,00,0.00,N,2,10, 20250507,2720,2570,2770,2530,258936,690530662,00,0.00,N,2,150, 20250502,2570,2505,2635,2505,184239,473585343,00,0.00,N,5,-130, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 421e1fec1b14..5158fbbc5d59 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 +20250509,2085,2115,2115,2085,7083,14827650,00,0.00,N,5,-15, 20250508,2100,2105,2140,2085,5182,10880452,00,0.00,N,5,-5, 20250507,2105,2100,2125,2075,6986,14637890,00,0.00,N,2,5, 20250502,2100,2105,2120,2090,14783,31043246,00,0.00,N,5,-5, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index dcbdb1b1ef30..0844b272ce9a 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 +20250509,23400,23650,24350,23100,9164,214291750,00,0.00,N,5,-150, 20250508,23550,23600,23800,23500,13117,309620900,00,0.00,N,5,-50, 20250507,23600,24150,24600,23500,13941,331472550,00,0.00,N,5,-550, 20250502,24150,24000,24450,23750,8293,199120950,00,0.00,N,2,150, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index c759287c7f28..ed5f7bb2ebb6 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 +20250509,795,795,795,795,0,0,00,0.00,Y,3,0, 20250508,795,795,795,795,0,0,00,0.00,Y,3,0, 20250507,795,795,795,795,0,0,00,0.00,Y,3,0, 20250502,795,795,795,795,0,0,00,0.00,Y,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index bd81ee26eaa9..54f9c66984d4 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 +20250509,14700,15410,15440,14600,239096,3551639865,00,0.00,N,5,-760, 20250508,15460,15180,15800,15000,541387,8404092670,00,0.00,N,2,360, 20250507,15100,14450,15100,14360,155214,2308755895,00,0.00,N,2,780, 20250502,14320,14200,14430,14070,57482,822227655,00,0.00,N,2,20, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 28dc5afb320e..f3f36335d751 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 +20250509,230500,223000,231500,223000,35998,8222668250,00,0.00,N,2,8000, 20250508,222500,215500,225000,211000,58497,12915376000,00,0.00,N,2,20000, 20250507,202500,205000,205500,200000,11173,2253099750,00,0.00,N,2,500, 20250502,202000,201500,204000,200000,11806,2386666000,00,0.00,N,5,-1000, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index c71443d01ce3..1375a5490178 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 -20250508,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250509,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250508,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250507,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250502,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250430,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 2fdc37483b50..174ace145801 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 +20250509,7740,7770,7770,7610,14493,111313660,00,0.00,N,5,-10, 20250508,7750,7800,7800,7700,14859,115021840,00,0.00,N,5,-30, 20250507,7780,7580,7780,7570,13205,101880650,00,0.00,N,2,180, 20250502,7600,7620,7660,7560,10979,83701600,00,0.00,N,5,-20, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index b512cace07be..b553faaadbb0 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 +20250509,98900,100900,102000,98600,236168,23480325300,00,0.00,N,5,-1600, 20250508,100500,101700,102500,100100,221690,22400387200,00,0.00,N,5,-300, 20250507,100800,105500,105500,100000,359813,36598710400,00,0.00,N,5,-7400, 20250502,108200,104000,108400,103300,174751,18632451250,00,0.00,N,2,3200, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index d3a8fe546fd8..02b49f37fb53 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 +20250509,5890,5990,6000,5850,106047,626433310,00,0.00,N,5,-90, 20250508,5980,5860,5980,5840,84957,503665005,00,0.00,N,2,140, 20250507,5840,5880,6000,5800,100658,591932420,00,0.00,N,5,-30, 20250502,5870,5880,6150,5740,123380,725926255,00,0.00,N,2,10, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index a4ca49cd6367..027d7b32bf14 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 +20250509,3840,3840,3850,3795,70941,271054225,00,0.00,N,3,0, 20250508,3840,3845,3910,3825,49600,190792560,00,0.00,N,2,15, 20250507,3825,3895,3900,3785,71676,274694980,00,0.00,N,5,-70, 20250502,3895,3820,3950,3820,175476,685825425,00,0.00,N,2,80, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 9aaf724c825c..639befe525dd 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 +20250509,1269,1260,1278,1250,29890,37728880,00,0.00,N,2,12, 20250508,1257,1320,1320,1256,29966,37866341,00,0.00,N,5,-5, 20250507,1262,1270,1338,1262,36918,47584631,00,0.00,N,5,-7, 20250502,1269,1290,1294,1254,24491,31029311,00,0.00,N,5,-1, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 085582cc71be..5ebbd53902e9 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 +20250509,16960,17120,17120,16770,5994,101082210,00,0.00,N,2,10, 20250508,16950,17000,17180,16800,23062,390628730,00,0.00,N,5,-10, 20250507,16960,16390,16980,16230,26651,443918000,00,0.00,N,2,570, 20250502,16390,16510,16590,16210,16745,274415490,00,0.00,N,5,-120, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 134ea9a0412d..5734fa5685b0 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 +20250509,1613,1601,1625,1599,7428,11976405,00,0.00,N,2,50, 20250508,1563,1678,1678,1563,26394,42732774,00,0.00,N,5,-53, 20250507,1616,1626,1632,1615,6873,11142340,00,0.00,N,5,-2, 20250502,1618,1674,1676,1617,2634,4288513,00,0.00,N,5,-32, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 6063c71a3e3d..1a7cf30373a3 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 +20250509,15690,15400,15690,15310,25078,388359065,00,0.00,N,2,220, 20250508,15470,15580,15700,15340,19710,304168970,00,0.00,N,5,-110, 20250507,15580,15600,15710,15290,38691,598664010,00,0.00,N,5,-40, 20250502,15620,15680,15900,15440,41325,646963290,00,0.00,N,5,-90, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index e95a04108414..7ac3ec7408dc 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 +20250509,601,601,614,590,13214,7942675,00,0.00,N,5,-3, 20250508,604,607,613,599,24928,15060632,00,0.00,N,5,-3, 20250507,607,594,619,585,70761,42455343,00,0.00,N,2,15, 20250502,592,592,600,585,10378,6147079,00,0.00,N,3,0, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 07b81da977d5..4bacf490c2b6 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 +20250509,20050,20000,20200,19950,11838,236946785,00,0.00,N,3,0, 20250508,20050,20000,20350,20000,11908,239807575,00,0.00,N,5,-100, 20250507,20150,22000,22000,19910,44122,891055700,00,0.00,N,5,-550, 20250502,20700,20350,20950,20350,14712,304554375,00,0.00,N,2,100, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index b03087b5b7c0..7e0fee6d5fdc 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 +20250509,4775,4755,4790,4700,50582,240082330,00,0.00,N,2,25, 20250508,4750,4660,4750,4650,48930,229914470,00,0.00,N,2,90, 20250507,4660,4640,4675,4625,25659,119453165,00,0.00,N,2,20, 20250502,4640,4620,4650,4590,22640,104682130,00,0.00,N,2,15, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index fbe069ca0699..b16124ce4efe 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 +20250509,357500,364500,364500,346000,113737,40464230500,00,0.00,N,5,-10000, 20250508,367500,359500,375000,352000,117830,43155416000,00,0.00,N,2,8500, 20250507,359000,372000,372500,353000,79399,28498269750,00,0.00,N,5,-13000, 20250502,372000,365500,372500,365500,24718,9139144500,00,0.00,N,2,6500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 31d1ec7b2dca..1c75d50e7a57 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 +20250509,5420,5450,5470,5370,20573,111227140,00,0.00,N,3,0, 20250508,5420,5410,5500,5380,24305,131533800,00,0.00,N,2,10, 20250507,5410,5390,5470,5370,29319,158614600,00,0.00,N,2,10, 20250502,5400,5450,5480,5390,16138,87561020,00,0.00,N,2,10, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 08b74cffe222..b50fd0e357a4 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 +20250509,1061,1007,1070,1007,172384,177925735,00,0.00,N,2,38, 20250508,1023,1011,1024,995,124419,125391914,00,0.00,N,2,12, 20250507,1011,1073,1074,997,179385,184627717,00,0.00,N,5,-61, 20250502,1072,1110,1139,1060,264010,289783207,00,0.00,N,5,-38, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 860731c74a4c..a29fd2e5a28b 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 +20250509,949,951,951,947,40633,38593378,00,0.00,N,5,-2, 20250508,951,959,959,946,41750,39652466,00,0.00,N,3,0, 20250507,951,959,959,947,31904,30313817,00,0.00,N,5,-1, 20250502,952,950,963,948,60047,57245322,00,0.00,N,2,2, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 2efb5e5625f1..a2763f7d587f 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 +20250509,64800,73300,73300,64000,377724,25007153450,00,0.00,N,5,-12300, 20250508,77100,72600,77800,72500,138086,10482182050,00,0.00,N,2,5000, 20250507,72100,73200,73200,70900,52125,3735065100,00,0.00,N,5,-400, 20250502,72500,72500,73600,72500,18988,1382120500,00,0.00,N,5,-500, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 2a2af799ef54..2884fd028105 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 +20250509,48800,48300,48800,47650,10299,496414100,00,0.00,N,2,800, 20250508,48000,48100,48250,47800,5082,243859550,00,0.00,N,3,0, 20250507,48000,48050,48200,47700,4963,237651400,00,0.00,N,5,-150, 20250502,48150,47850,48150,47400,2201,105330400,00,0.00,N,2,300, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index b66dacdfcc8d..8339382ce0de 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 +20250509,1242,1289,1289,1236,34906,43790344,00,0.00,N,5,-29, 20250508,1271,1283,1313,1271,14626,18694877,00,0.00,N,5,-12, 20250507,1283,1286,1298,1274,9003,11555847,00,0.00,N,5,-3, 20250502,1286,1278,1294,1265,15365,19669502,00,0.00,N,2,7, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index b6fff534b051..b30d2a3ed39c 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 +20250509,7900,7970,8190,7800,15677,123731470,00,0.00,N,5,-30, 20250508,7930,7950,8260,7830,46986,372965560,00,0.00,N,5,-270, 20250507,8200,8350,8350,8160,10204,83924510,00,0.00,N,5,-80, 20250502,8280,8330,8370,8010,7535,62041510,00,0.00,N,2,30, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 669a64461f8a..62f2ff1846eb 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 +20250509,2600,2640,2640,2520,15445,39690359,00,0.00,N,2,60, 20250508,2540,2570,2645,2520,5739,14640720,00,0.00,N,2,5, 20250507,2535,2545,2575,2515,16330,41334095,00,0.00,N,5,-10, 20250502,2545,2595,2615,2520,19549,49590915,00,0.00,N,5,-50, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index ac47b7b38942..ca841213234b 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 +20250509,5950,6020,6070,5920,103519,616882650,00,0.00,N,5,-90, 20250508,6040,5930,6090,5930,81916,490520400,00,0.00,N,2,110, 20250507,5930,5850,6020,5790,103876,612159480,00,0.00,N,2,90, 20250502,5840,5900,6020,5830,166369,982297665,00,0.00,N,5,-120, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 8185cd743e6e..d91566fbdffc 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 +20250509,7100,7300,7300,6930,216293,1523550480,00,0.00,N,5,-150, 20250508,7250,7190,7490,7140,219940,1619604540,00,0.00,N,2,80, 20250507,7170,7110,7240,7010,78400,561185770,00,0.00,N,2,20, 20250502,7150,7050,7150,6920,228238,1601395690,00,0.00,N,2,100, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 26c8f3c7a34f..0746d806c2c1 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 +20250509,7580,7660,7660,7240,77747,573767570,00,0.00,N,3,0, 20250508,7580,7240,7600,7130,38168,278480070,00,0.00,N,2,420, 20250507,7160,7290,7550,7110,29875,215861650,00,0.00,N,5,-130, 20250502,7290,7420,7770,7140,56450,413420030,00,0.00,N,5,-130, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 6c1d3cf0ffc9..d91bdb2c40de 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 +20250509,1223,1227,1235,1186,344239,417238828,00,0.00,N,2,10, 20250508,1213,1216,1216,1185,93473,112567020,00,0.00,N,2,21, 20250507,1192,1183,1212,1160,140886,166875042,00,0.00,N,2,9, 20250502,1183,1181,1206,1140,186325,218188757,00,0.00,N,5,-5, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index f29434a15945..7a9a948a33a6 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 +20250509,3890,3835,3925,3830,7669,29724655,00,0.00,N,2,75, 20250508,3815,3890,3890,3795,15355,58603450,00,0.00,N,5,-75, 20250507,3890,3875,3900,3800,8826,34001965,00,0.00,N,2,35, 20250502,3855,3870,3935,3790,32913,126468425,00,0.00,N,5,-85, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 550c7aaca039..b9b6b6390cf7 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,6400,6400,6400,6400,50,320000,00,0.00,N,3,0, 20250508,6400,6280,6400,6280,80,502520,00,0.00,N,2,120, 20250507,6280,6280,6280,6280,0,0,00,0.00,N,3,0, 20250502,6280,6280,6280,6280,20,125600,00,0.00,N,3,0, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index e7cdf4bfb52a..3f45fbb84ce0 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 +20250509,235,290,292,230,82000,20109098,00,0.00,N,5,-35, 20250508,270,270,273,235,78535,20005880,00,0.00,N,5,-3, 20250507,273,282,282,243,45763,11820504,00,0.00,N,5,-10, 20250502,283,270,333,267,56143,15257496,00,0.00,N,5,-31, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 54c3f6cb95bc..5b0427d9c541 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 +20250509,8440,8390,8440,8250,7624,63603210,00,0.00,N,2,140, 20250508,8300,8120,8300,8120,23561,193750485,00,0.00,N,2,110, 20250507,8190,8130,8190,8100,7377,60176700,00,0.00,N,2,60, 20250502,8130,8140,8190,8070,9883,80303790,00,0.00,N,5,-10, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index f2ad658dac82..e15481a8a54a 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 -20250508,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250509,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250508,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250507,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250502,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250430,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index c090f09005b4..ee370d407f30 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 -20250508,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250509,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250508,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250507,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250502,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250430,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 7d79abb67c8f..f37b4351b9da 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 +20250509,5070,5150,5150,4995,47434,238858530,00,0.00,N,5,-50, 20250508,5120,5060,5120,4970,63044,318582410,00,0.00,N,2,60, 20250507,5060,4970,5110,4970,50387,253713040,00,0.00,N,2,70, 20250502,4990,4995,5130,4990,62605,316829315,00,0.00,N,5,-5, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 21117ca9014f..b878470752ca 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 +20250509,5530,5680,5710,5500,79443,441532045,00,0.00,N,5,-150, 20250508,5680,5520,5680,5520,76864,430555420,00,0.00,N,2,170, 20250507,5510,5620,5670,5500,55991,310814715,00,0.00,N,5,-110, 20250502,5620,5500,5630,5460,75126,417934060,00,0.00,N,2,120, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index d9c64566a7df..a7f787fcc80e 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 -20250508,640,640,640,640,0,0,00,0.00,Y,3,0, +20250509,640,640,640,640,0,0,00,0.00,Y,3,0, +20250508,640,640,640,640,0,0,00,0.00,Y,0,0, 20250507,640,640,640,640,0,0,00,0.00,Y,0,0, 20250502,640,640,640,640,0,0,00,0.00,Y,0,0, 20250430,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 8e643bdd90ca..1666e06d9f7b 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 +20250509,263,266,266,262,543770,143172865,00,0.00,N,5,-2, 20250508,265,267,267,264,409282,108511671,00,0.00,N,3,0, 20250507,265,264,269,263,853532,227390753,00,0.00,N,2,2, 20250502,263,263,265,262,322303,84951854,00,0.00,N,2,1, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index cb1380835250..a07310af049d 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 +20250509,7130,7180,7180,7020,808,5761150,00,0.00,N,2,70, 20250508,7060,6980,7090,6980,2009,14089190,00,0.00,N,2,80, 20250507,6980,7100,7100,6970,2580,18109160,00,0.00,N,5,-120, 20250502,7100,7130,7180,6940,3598,25386580,00,0.00,N,5,-20, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 5883c16d0ba6..0601e251c691 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 +20250509,664,667,669,659,41971,27856410,00,0.00,N,5,-4, 20250508,668,669,672,659,109428,72673389,00,0.00,N,5,-1, 20250507,669,672,676,660,73485,49085170,00,0.00,N,5,-3, 20250502,672,680,680,668,95500,64332014,00,0.00,N,5,-8, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 61daa5c32bb0..30fadb45c95a 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 +20250509,5310,5240,5340,5180,5181,27147180,00,0.00,N,2,70, 20250508,5240,5190,5260,5160,2690,14007160,00,0.00,N,5,-20, 20250507,5260,5400,5400,5150,4954,25848915,00,0.00,N,3,0, 20250502,5260,5210,5280,5200,3786,19802360,00,0.00,N,3,0, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 7e52a8498bfc..d99597f80fa6 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 +20250509,2145,2230,2230,2100,67440,144278539,00,0.00,N,5,-10, 20250508,2155,2285,2350,2125,178866,398672544,00,0.00,N,5,-130, 20250507,2285,2360,2360,2180,313523,716836776,00,0.00,N,2,95, 20250502,2190,2055,2210,2040,170680,363551651,00,0.00,N,2,110, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index d1eebfca052d..e59410a9d451 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 +20250509,1030,1027,1057,1021,29102,29927913,00,0.00,N,2,3, 20250508,1027,1042,1052,1025,69688,72248277,00,0.00,N,5,-15, 20250507,1042,1041,1051,1027,31163,32247297,00,0.00,N,2,1, 20250502,1041,1036,1052,1029,17702,18363561,00,0.00,N,2,5, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index b3b284b68d85..c837e2275c0d 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 +20250509,3560,3520,3565,3495,18420,65356750,00,0.00,N,2,40, 20250508,3520,3555,3610,3500,12900,45709310,00,0.00,N,5,-60, 20250507,3580,3505,3620,3455,57975,205534620,00,0.00,N,5,-20, 20250502,3600,3470,3600,3425,46042,161703747,00,0.00,N,2,125, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index ffde90275025..be862d15e7dc 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 +20250509,3755,3820,3820,3745,9221,34723040,00,0.00,N,5,-65, 20250508,3820,3775,3820,3710,12795,48355255,00,0.00,N,2,55, 20250507,3765,3795,3795,3695,47115,175204710,00,0.00,N,3,0, 20250502,3765,3785,3815,3760,16116,60983505,00,0.00,N,5,-15, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 6b9a0095ebd9..1c398666c08e 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 +20250509,6550,6730,6880,6480,34147,224973140,00,0.00,N,5,-160, 20250508,6710,6510,6740,6500,18989,126655560,00,0.00,N,2,120, 20250507,6590,6780,6800,6590,69615,464373270,00,0.00,N,5,-190, 20250502,6780,6850,6870,6660,27997,189167020,00,0.00,N,5,-70, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index a1aff008562a..21c529b4d3db 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 +20250509,5750,5780,6140,5560,4393366,25822885580,00,0.00,N,2,70, 20250508,5680,5700,5740,5610,526337,2981551920,00,0.00,N,2,10, 20250507,5670,5570,5710,5560,411429,2319403220,00,0.00,N,2,120, 20250502,5550,5700,5790,5530,880913,4991184770,00,0.00,N,5,-150, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index d1b5b2135dd5..2ddbad16531c 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 +20250509,4875,4910,5000,4765,40952,199413587,00,0.00,N,5,-55, 20250508,4930,4945,5080,4910,21978,108921570,00,0.00,N,2,10, 20250507,4920,4940,4950,4860,8835,43341490,00,0.00,N,3,0, 20250502,4920,5230,5230,4897,18889,93913529,00,0.00,N,5,-110, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 692da3136293..1c01bdc8fd76 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 +20250509,5900,5870,5970,5750,294266,1721305240,00,0.00,N,2,20, 20250508,5880,6000,6060,5880,313083,1859451965,00,0.00,N,5,-160, 20250507,6040,6130,6610,5630,2450609,14961534050,00,0.00,N,2,100, 20250502,5940,5860,6160,5750,394983,2365510340,00,0.00,N,5,-120, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index a78b68d747e3..81705a59ec2c 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 +20250509,882,884,953,878,93325,83831443,00,0.00,N,5,-2, 20250508,884,910,910,883,63694,56523328,00,0.00,N,3,0, 20250507,884,910,910,871,146709,129161208,00,0.00,N,5,-13, 20250502,897,904,934,890,113005,101712446,00,0.00,N,5,-7, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index af8a99bfdced..b5c92e2db68f 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 +20250509,33500,35150,35150,32500,148417,4949863550,00,0.00,N,5,-1300, 20250508,34800,34250,34800,33500,142436,4891593725,00,0.00,N,2,1150, 20250507,33650,31900,33850,31550,156376,5180943700,00,0.00,N,2,2300, 20250502,31350,31100,31600,30650,45294,1414348275,00,0.00,N,5,-150, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index ce890c31a625..bcce5f93170b 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 +20250509,2005,2010,2015,1994,36100,72182811,00,0.00,N,5,-5, 20250508,2010,2025,2050,2005,23776,48067314,00,0.00,N,5,-15, 20250507,2025,2010,2035,1991,31827,64102641,00,0.00,N,5,-5, 20250502,2030,2045,2075,2030,26134,53398905,00,0.00,N,5,-25, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index ac6ac6e0778b..8f2ab5312c0c 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 +20250509,11940,11790,11960,11620,58506,692831130,00,0.00,N,2,70, 20250508,11870,11520,11920,11520,60866,719895785,00,0.00,N,2,320, 20250507,11550,11430,11610,11420,23135,266755510,00,0.00,N,2,40, 20250502,11510,11330,11610,11220,23044,264766240,00,0.00,N,2,120, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 13a5e13903c1..7beb59e9a6d1 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 +20250509,10220,10510,10510,10060,805696,8248275310,00,0.00,N,5,-350, 20250508,10570,10910,11060,10290,1216535,12869268670,00,0.00,N,5,-460, 20250507,11030,11120,11700,10800,2096995,23631277335,00,0.00,N,5,-320, 20250502,11350,11100,11500,10780,2105459,23438037795,00,0.00,N,5,-80, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 963f2fd04092..873d038e159c 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 +20250509,39050,40950,41250,38700,411091,16320611100,00,0.00,N,5,-1900, 20250508,40950,41000,41250,40800,269200,11039544075,00,0.00,N,5,-250, 20250507,41200,41600,41900,41000,247165,10211345915,00,0.00,N,2,50, 20250502,41150,41300,41600,40550,191536,7855452900,00,0.00,N,5,-250, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 26b8d944f3bf..0e67a69bacc5 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 +20250509,31250,32700,32700,31200,263639,8326881750,00,0.00,N,5,-1500, 20250508,32750,33850,33900,32100,444488,14598770175,00,0.00,N,2,550, 20250507,32200,30900,32450,30650,441109,14059476325,00,0.00,N,2,1550, 20250502,30650,30600,31150,30200,121469,3732136525,00,0.00,N,2,150, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 7dd7112dba85..17dbadbfdd1c 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 +20250509,83600,82600,88000,79700,1181581,100054624350,00,0.00,N,2,4000, 20250508,79600,75700,79800,75500,378755,29665080700,00,0.00,N,2,4100, 20250507,75500,76400,76500,74500,94220,7100020450,00,0.00,N,5,-100, 20250502,75600,75900,76500,75300,82274,6232527550,00,0.00,N,5,-300, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 8817ab820911..b7958b1013c5 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 +20250509,2825,2900,2900,2750,305,857745,00,0.00,N,5,-15, 20250508,2840,2875,2875,2805,932,2617965,00,0.00,N,5,-25, 20250507,2865,2895,2895,2800,2289,6492765,00,0.00,N,3,0, 20250502,2865,2895,2895,2800,3145,8921095,00,0.00,N,3,0, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 84fdb009147a..9d5fd92175e0 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 +20250509,2360,2380,2410,2360,32883,78164525,00,0.00,N,5,-20, 20250508,2380,2360,2415,2355,52758,125415335,00,0.00,N,2,15, 20250507,2365,2365,2395,2350,30165,71421680,00,0.00,N,5,-25, 20250502,2390,2390,2450,2365,47721,113529895,00,0.00,N,5,-5, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 396948bac443..42e7e270eead 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 +20250509,19610,19750,19920,19480,267076,5257783470,00,0.00,N,5,-210, 20250508,19820,19080,20900,19070,1909449,38249864450,00,0.00,N,2,1310, 20250507,18510,18160,18590,18070,330431,6067253880,00,0.00,N,2,640, 20250502,17870,17560,18210,17330,271014,4849749775,00,0.00,N,3,0, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 90ce4ae30e27..886ea92978ae 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 +20250509,6950,7020,7070,6930,31021,216216530,00,0.00,N,5,-30, 20250508,6980,7060,7100,6950,18545,130276540,00,0.00,N,5,-60, 20250507,7040,7030,7100,6980,16319,114792540,00,0.00,N,5,-60, 20250502,7100,7110,7160,7020,19948,141642150,00,0.00,N,2,30, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 0e298d3e03d7..4d6d541d9b39 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 +20250509,12030,12700,12770,12010,483519,5929923015,00,0.00,N,5,-380, 20250508,12410,12250,12440,11810,736843,8954726920,00,0.00,N,2,470, 20250507,11940,11150,12100,11050,700936,8195631355,00,0.00,N,2,800, 20250502,11140,11810,11810,11050,562114,6410438280,00,0.00,N,5,-1060, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 478a8a579d79..aea1a87cb239 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 +20250509,28400,28550,28700,27800,72887,2045857050,00,0.00,N,2,200, 20250508,28200,29050,29500,28200,127197,3638832725,00,0.00,N,5,-500, 20250507,28700,28950,29200,28400,83705,2404356625,00,0.00,N,2,100, 20250502,28600,27800,30400,27700,186656,5344785950,00,0.00,N,2,800, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index a098fdd8a12d..d1931a109c6c 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 +20250509,3365,3465,3465,3335,132696,447222070,00,0.00,N,5,-55, 20250508,3420,3475,3500,3400,556469,1810549984,00,0.00,N,5,-20, 20250507,3440,3600,3620,3415,153328,535518655,00,0.00,N,5,-140, 20250502,3580,3550,3625,3525,86501,308473515,00,0.00,N,5,-25, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index d67f0134febb..6f6d281244c9 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 +20250509,1944,1938,1980,1920,19341,37468904,00,0.00,N,5,-16, 20250508,1960,1950,1970,1934,16283,31812208,00,0.00,N,2,10, 20250507,1950,1917,1952,1898,31210,60498820,00,0.00,N,2,35, 20250502,1915,1900,1925,1882,28003,53503762,00,0.00,N,2,15, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index cf00b938e5b6..21d763e35085 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 +20250509,9530,10050,10050,9270,211866,2020593500,00,0.00,N,5,-310, 20250508,9840,9870,10080,9710,119657,1185878595,00,0.00,N,2,120, 20250507,9720,10140,10140,9630,112385,1099729970,00,0.00,N,5,-260, 20250502,9980,10000,10150,9850,118030,1182505030,00,0.00,N,2,30, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 84cd8185968e..be80be187caf 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 +20250509,2280,2290,2290,2210,5605,12580845,00,0.00,N,2,10, 20250508,2270,2270,2285,2260,3798,8629925,00,0.00,N,3,0, 20250507,2270,2260,2290,2220,5133,11650580,00,0.00,N,2,10, 20250502,2260,2250,2260,2215,9999,22309385,00,0.00,N,3,0, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 31f1b5f0b069..b4965f6abe48 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 +20250509,10240,10260,10260,10000,581,5810500,00,0.00,N,5,-40, 20250508,10280,10200,10300,10200,22,224580,00,0.00,N,2,280, 20250507,10000,10320,10320,8810,1144,11039660,00,0.00,N,5,-160, 20250502,10160,10060,10200,10000,779,7857660,00,0.00,N,5,-130, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 4f723c7130a1..00d879c2aa1a 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 +20250509,5910,5980,6110,5850,212142,1272540470,00,0.00,N,3,0, 20250508,5910,5870,5950,5870,70451,416491555,00,0.00,N,5,-10, 20250507,5920,5860,5930,5810,70376,413049535,00,0.00,N,2,60, 20250502,5860,5900,5980,5860,98002,578195825,00,0.00,N,5,-40, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index dc0efe70f35a..5f0e4cca2190 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 +20250509,7590,7700,7760,7400,34187,258395540,00,0.00,N,5,-110, 20250508,7700,7640,7880,7560,33263,253820590,00,0.00,N,5,-110, 20250507,7810,7750,7970,7680,37293,289523950,00,0.00,N,5,-120, 20250502,7930,7650,8280,7510,70113,560685595,00,0.00,N,2,280, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index f40106d99930..d13e0f9f7c2d 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 +20250509,47000,47450,47450,46500,14239,665169200,00,0.00,N,5,-150, 20250508,47150,47000,47600,46550,19004,896050775,00,0.00,N,2,900, 20250507,46250,47200,47200,45800,23230,1072589550,00,0.00,N,5,-950, 20250502,47200,48100,48150,47000,15400,729700125,00,0.00,N,5,-950, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index d5f95936213b..9da3cc97d9ff 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 +20250509,10320,10180,10430,10060,48641,496940690,00,0.00,N,2,150, 20250508,10170,9910,10260,9910,65336,663755860,00,0.00,N,2,360, 20250507,9810,10070,10150,9740,34722,342847000,00,0.00,N,5,-260, 20250502,10070,9960,10220,9790,37627,379870115,00,0.00,N,2,110, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 2ce5719c0a8f..f75696c6bf15 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 +20250509,3790,3835,3890,3775,42080,159543604,00,0.00,N,5,-45, 20250508,3835,3845,3915,3785,64429,247777715,00,0.00,N,2,10, 20250507,3825,3685,3840,3680,74056,280158755,00,0.00,N,2,120, 20250502,3705,3730,3785,3705,59646,222218092,00,0.00,N,5,-25, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 1772e70ba50d..74fa900d12bb 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 +20250509,40200,40000,40700,39500,31868,1279924975,00,0.00,N,3,0, 20250508,40200,39800,40800,39550,31619,1274669975,00,0.00,N,2,400, 20250507,39800,39050,40850,38800,70810,2835176025,00,0.00,N,2,1700, 20250502,38100,38050,38550,37450,15914,606128900,00,0.00,N,2,100, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 12550314dc63..2fd2aa36f385 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 +20250509,2285,2320,2335,2285,28243,64759060,00,0.00,N,5,-45, 20250508,2330,2310,2330,2300,12569,29066388,00,0.00,N,2,20, 20250507,2310,2345,2345,2305,19259,44563540,00,0.00,N,5,-35, 20250502,2345,2345,2345,2320,8349,19446965,00,0.00,N,5,-5, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 2f79366fc32e..a38e5cacd165 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 +20250509,8010,8230,8230,7910,37538,300400750,00,0.00,N,5,-100, 20250508,8110,7970,8160,7970,33402,268938290,00,0.00,N,2,160, 20250507,7950,7820,8110,7820,30411,242701870,00,0.00,N,2,50, 20250502,7900,7970,8150,7830,37440,296449705,00,0.00,N,5,-70, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 1e97fabf6541..4c3890c0ad33 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 +20250509,6330,6100,6430,6080,355617,2234650780,00,0.00,N,2,210, 20250508,6120,5970,6200,5920,398817,2418860375,00,0.00,N,2,150, 20250507,5970,5780,6130,5580,1498024,8759403960,00,0.00,N,5,-980, 20250502,6950,7300,7360,6950,1107345,7923435080,00,0.00,N,3,0, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index b972a0dab568..c08812773d78 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 +20250509,3475,3485,3485,3400,3371,11629510,00,0.00,N,5,-20, 20250508,3495,3410,3500,3405,7419,25715755,00,0.00,N,2,65, 20250507,3430,3425,3445,3355,8204,27989265,00,0.00,N,2,5, 20250502,3425,3440,3475,3400,4064,13912785,00,0.00,N,5,-15, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 94b6be21a3a5..e443b64314da 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 -20250508,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250509,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250508,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250507,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250502,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250430,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index ff46226ec56b..5ded5efc7f6c 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 +20250509,11270,10370,11500,10020,706021,7664870365,00,0.00,N,2,900, 20250508,10370,9550,10450,9550,197412,1979431525,00,0.00,N,2,740, 20250507,9630,9880,9880,9300,79281,759661450,00,0.00,N,5,-250, 20250502,9880,9290,9900,9050,114980,1094843770,00,0.00,N,2,690, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index bfa86239734e..22134d5c7882 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 +20250509,5210,5000,5280,4980,147490,759903085,00,0.00,N,2,210, 20250508,5000,5050,5070,4965,36878,183983143,00,0.00,N,5,-60, 20250507,5060,5210,5210,4980,62904,316706940,00,0.00,N,5,-30, 20250502,5090,5120,5170,5010,50443,256687830,00,0.00,N,5,-30, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index b554ddbcf9e7..3a4994b552f1 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 +20250509,1977,1980,2000,1942,85198,167155524,00,0.00,N,5,-3, 20250508,1980,1990,2035,1950,110657,220422489,00,0.00,N,5,-20, 20250507,2000,2010,2065,1943,194677,384829831,00,0.00,N,5,-50, 20250502,2050,2090,2175,2030,132853,275701470,00,0.00,N,5,-40, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index b78f0c0a6d1e..71aed1d4bc20 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 +20250509,17300,17040,17370,16990,487892,8374421400,00,0.00,N,2,250, 20250508,17050,16970,17250,16970,423116,7225126480,05,0.00,N,5,-270, 20250507,17320,17510,17520,17220,437180,7585247925,00,0.00,N,5,-20, 20250502,17340,16920,17360,16920,425377,7317870315,00,0.00,N,2,270, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 06d27acd6af5..6a5ff2d17177 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 +20250509,6500,6600,6800,6500,788,5290880,00,0.00,N,5,-50, 20250508,6550,6570,6570,6520,338,2208610,00,0.00,N,5,-20, 20250507,6570,6600,6800,6250,2927,18910710,00,0.00,N,5,-20, 20250502,6590,6600,6670,6400,1180,7819590,00,0.00,N,5,-80, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index a18fc9219c34..e27b3eacc8ba 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 +20250509,10180,10460,10490,10100,51868,532143790,00,0.00,N,5,-210, 20250508,10390,10260,10460,10020,126143,1283997840,00,0.00,N,2,130, 20250507,10260,10600,10890,10060,93581,971579480,00,0.00,N,5,-420, 20250502,10680,10720,10900,10580,28598,306922600,00,0.00,N,2,60, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 79afd9bf0586..4212f641dfed 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 +20250509,1059,1086,1086,1059,72717,77405640,00,0.00,N,5,-15, 20250508,1074,1060,1086,1060,50494,54157621,00,0.00,N,2,14, 20250507,1060,1049,1079,1049,76243,80987625,00,0.00,N,2,11, 20250502,1049,1041,1085,1039,72108,76191137,00,0.00,N,2,11, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index a63d12d900b8..973a8c78807e 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 +20250509,2990,3005,3015,2985,8708,26121330,00,0.00,N,3,0, 20250508,2990,2975,3015,2970,8335,24931440,00,0.00,N,2,20, 20250507,2970,2965,2970,2945,11237,33269280,00,0.00,N,2,5, 20250502,2965,2975,2990,2935,8398,24973435,00,0.00,N,5,-10, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index ba87345337aa..883b3879f96b 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 +20250509,7400,7640,7680,7310,150313,1117272750,00,0.00,N,5,-220, 20250508,7620,7750,7820,7570,106801,817217275,00,0.00,N,5,-50, 20250507,7670,7430,7680,7370,126336,949437880,00,0.00,N,2,240, 20250502,7430,7310,7550,7230,120480,892305205,00,0.00,N,2,120, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 4aab4ea005f9..183a72d44dd9 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 +20250509,21500,21950,22100,21100,222170,4776915875,00,0.00,N,5,-200, 20250508,21700,21550,21850,21500,142867,3097061925,00,0.00,N,2,300, 20250507,21400,21100,21950,20750,314056,6726139550,00,0.00,N,2,800, 20250502,20600,20400,20750,20000,131281,2696230150,00,0.00,N,2,250, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 193948ccd740..1acf811d44ca 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 +20250509,2400,2565,2565,2070,103,215085,00,0.00,N,2,165, 20250508,2235,2980,2980,2235,642,1439125,00,0.00,N,4,-390, 20250507,2625,2790,2790,2165,4,10260,00,0.00,N,2,165, 20250502,2460,2460,2460,2460,1,2460,00,0.00,N,2,230, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 9f63148ad65a..230e8215c5f5 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 +20250509,3195,3440,3440,3165,20673,66908625,00,0.00,N,5,-40, 20250508,3235,3120,3295,3090,62730,201080022,00,0.00,N,2,115, 20250507,3120,2970,3120,2875,50781,152525470,00,0.00,N,2,150, 20250502,2970,3080,3085,2880,65609,193994745,00,0.00,N,5,-110, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index ab0e2bf95347..660ae18668ef 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 +20250509,16410,16600,16700,16350,112766,1851729830,00,0.00,N,5,-210, 20250508,16620,16800,16880,16430,137649,2287387855,00,0.00,N,5,-210, 20250507,16830,17140,17420,16600,274487,4645558100,00,0.00,N,2,820, 20250502,16010,16320,16450,15960,95076,1530924880,00,0.00,N,5,-340, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 75aa19bb80d3..6cedf1799ebf 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 +20250509,8260,8350,8690,8210,1468733,12370933200,00,0.00,N,5,-90, 20250508,8350,8280,8350,8210,62871,521406145,00,0.00,N,2,70, 20250507,8280,8230,8380,8210,62143,514376520,00,0.00,N,2,50, 20250502,8230,8050,8250,7910,88626,718814580,00,0.00,N,2,180, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 2ca3249ede65..2a6432123462 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 +20250509,1762,1775,1808,1759,13402,23773273,00,0.00,N,5,-13, 20250508,1775,1779,1806,1771,19039,33913174,00,0.00,N,5,-4, 20250507,1779,1806,1806,1690,38267,67811578,00,0.00,N,5,-27, 20250502,1806,1797,1838,1785,46352,83679005,00,0.00,N,2,9, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 6cd85f063651..6f369f6192d4 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 +20250509,11990,11990,11990,11990,0,0,00,0.00,Y,3,0, 20250508,11990,11990,11990,11990,0,0,00,0.00,Y,3,0, 20250507,11990,11990,11990,11990,0,0,00,0.00,Y,3,0, 20250502,11990,11990,11990,11990,0,0,00,0.00,Y,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 3905631c2d40..6fbf5a0ad5e2 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 +20250509,20700,20450,20800,19820,56643,1149541320,00,0.00,N,2,450, 20250508,20250,20200,20750,19920,38883,789032975,00,0.00,N,2,150, 20250507,20100,19980,20250,19710,46145,921661620,00,0.00,N,2,470, 20250502,19630,19700,20350,19500,107908,2141253365,00,0.00,N,5,-470, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index d2edd0affa29..5d793b5114bb 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 +20250509,5660,5800,5800,5490,429,2359340,00,0.00,N,5,-40, 20250508,5700,5600,5800,5600,30,171190,00,0.00,N,2,210, 20250507,5490,5750,5750,5260,921,5051660,00,0.00,N,5,-270, 20250502,5760,5600,5800,5600,97,554000,00,0.00,N,2,180, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index e660bb3f416b..35b6c96792bf 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 +20250509,2240,2280,2295,2190,312235,695240953,00,0.00,N,5,-40, 20250508,2280,2230,2360,2230,627173,1448402715,00,0.00,N,2,50, 20250507,2230,2150,2345,2120,1063156,2365898956,00,0.00,N,2,125, 20250502,2105,2000,2195,1999,517728,1095231063,00,0.00,N,2,65, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index c2800b0a2d51..3aa73638d98f 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 +20250509,84500,84500,87200,84000,29878,2537252850,00,0.00,N,5,-1200, 20250508,85700,84100,87600,84000,66386,5710880700,00,0.00,N,2,300, 20250507,85400,83700,89000,81400,95438,8158755050,00,0.00,N,2,4600, 20250502,80800,78100,81400,78100,52938,4247976950,00,0.00,N,2,1300, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 7cd4d70695ba..95c0ba2bd8d6 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 +20250509,22450,22200,22450,22000,75125,1674049200,00,0.00,N,2,100, 20250508,22350,22200,22400,21900,64810,1433623350,00,0.00,N,2,100, 20250507,22250,21800,22350,21800,52357,1157053550,00,0.00,N,2,250, 20250502,22000,22000,22450,21850,44420,986942700,00,0.00,N,5,-200, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 547cf8384398..d5c308ce15ee 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 +20250509,19770,19740,19910,19110,147983,2883078650,00,0.00,N,2,40, 20250508,19730,19510,19900,19300,144364,2813815475,00,0.00,N,2,260, 20250507,19470,19500,19640,19390,136978,2666364045,00,0.00,N,5,-370, 20250502,19840,20500,20750,19660,346333,6960652265,00,0.00,N,2,220, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 6ec7bdf55cb2..47a29ee4341c 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 -20250508,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250509,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250508,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250507,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250502,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250430,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index b0e526f186b7..142a1635bf98 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 +20250509,11100,11130,11140,10960,42459,469665345,00,0.00,N,5,-30, 20250508,11130,11040,11140,10980,40080,443859125,00,0.00,N,2,100, 20250507,11030,10930,11060,10770,38211,417732475,00,0.00,N,2,40, 20250502,10990,10810,11030,10810,26945,295293370,00,0.00,N,5,-10, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index ec6d7740bfc5..69664b99044b 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 +20250509,56400,58400,58800,56000,139924,7921234950,00,0.00,N,5,-1800, 20250508,58200,59900,60650,58100,106408,6295634600,00,0.00,N,5,-1100, 20250507,59300,59200,60300,58300,65650,3877169050,00,0.00,N,2,100, 20250502,59200,59100,60000,58200,82977,4916485650,00,0.00,N,2,500, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index f8a02825e984..07917d4e31b1 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 +20250509,1116,1140,1140,1112,96015,107085714,00,0.00,N,5,-24, 20250508,1140,1113,1142,1113,112550,127251972,00,0.00,N,2,27, 20250507,1113,1143,1144,1109,153547,171705066,00,0.00,N,5,-30, 20250502,1143,1188,1188,1141,97439,111983584,00,0.00,N,5,-17, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 558025442afb..a183f51b02c1 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 +20250509,463,470,471,456,83164,38522746,00,0.00,N,3,0, 20250508,463,454,463,454,35907,16435407,00,0.00,N,2,3, 20250507,460,448,464,448,48490,22155145,00,0.00,N,2,5, 20250502,455,459,462,447,45816,20901179,00,0.00,N,2,2, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 723fbb43dec1..9c87ba38e55a 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,999,999,999,999,1,999,00,0.00,N,3,0, 20250508,999,999,999,999,1,999,00,0.00,N,2,99, 20250507,900,900,900,900,10,9000,00,0.00,N,2,51, 20250502,849,849,849,849,0,0,00,0.00,N,3,-51, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index f1a8e7876fc4..66c89fc28bb9 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 +20250509,3125,3210,3240,3085,58551,184192959,00,0.00,N,5,-85, 20250508,3210,3320,3320,3190,45261,145555625,00,0.00,N,5,-50, 20250507,3260,3390,3425,3255,64954,216797551,00,0.00,N,5,-90, 20250502,3350,3205,3365,3200,55367,182327005,00,0.00,N,2,145, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index f3990113d760..ee190b81811a 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 +20250509,78700,79000,79400,78500,13516,1064891650,00,0.00,N,5,-600, 20250508,79300,78800,79700,78600,16409,1299037400,00,0.00,N,2,400, 20250507,78900,82200,82300,78800,30984,2452313900,00,0.00,N,5,-2500, 20250502,81400,81200,81500,79500,25968,2098560000,00,0.00,N,5,-200, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 83d4f5e38de9..43a1f0a6a6d0 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 +20250509,7350,7510,7530,7270,58849,432386760,00,0.00,N,5,-140, 20250508,7490,7570,7790,7430,84760,641164290,00,0.00,N,5,-70, 20250507,7560,7510,7620,7400,47836,358032330,00,0.00,N,2,50, 20250502,7510,7510,7810,7510,64528,492091965,00,0.00,N,5,-10, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index a91642c768d9..3036e91f2799 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 +20250509,2805,2820,2825,2775,38132,106483515,00,0.00,N,5,-15, 20250508,2820,2785,2825,2750,32732,91073290,00,0.00,N,2,35, 20250507,2785,2800,2860,2700,174123,479119940,00,0.00,N,5,-125, 20250502,2910,2895,2980,2880,67204,195875625,00,0.00,N,2,20, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 2fb6655357ee..ac1e999ed5c8 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 +20250509,3545,3555,3555,3470,15198,53292335,00,0.00,N,2,10, 20250508,3535,3420,3535,3405,41527,144530460,00,0.00,N,2,90, 20250507,3445,3465,3485,3405,23528,80660535,00,0.00,N,5,-20, 20250502,3465,3480,3500,3440,16543,57417175,00,0.00,N,5,-25, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 9e8d24c92d63..282979d43c3d 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 +20250509,3500,3445,3530,3405,59553,204098005,00,0.00,N,2,70, 20250508,3430,3540,3560,3415,30977,107617757,00,0.00,N,5,-100, 20250507,3530,3555,3555,3480,32364,113845766,00,0.00,N,5,-20, 20250502,3550,3500,3580,3470,27517,96935505,00,0.00,N,2,50, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 07cb1152e6c3..2c8c7bef440c 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 +20250509,1537,1579,1583,1535,361358,558938725,00,0.00,N,5,-41, 20250508,1578,1590,1594,1566,208736,329113046,00,0.00,N,5,-12, 20250507,1590,1585,1610,1568,283260,448672779,00,0.00,N,2,10, 20250502,1580,1631,1631,1579,264719,421613997,00,0.00,N,5,-40, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index be152da70e75..27bdbb9543f2 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 -20250508,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250509,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250508,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250507,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250502,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250430,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index a947111fb9c8..928315691357 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 +20250509,10880,10800,11000,10800,964,10449470,00,0.00,N,2,50, 20250508,10830,10700,10870,10700,1142,12348760,00,0.00,N,5,-70, 20250507,10900,10920,10920,10780,2015,21837020,00,0.00,N,3,0, 20250502,10900,10950,11140,10820,2571,28079080,00,0.00,N,5,-50, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index b790027af68e..677cadc9f86b 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 +20250509,2565,2535,2565,2525,18658,47354925,00,0.00,N,3,0, 20250508,2565,2645,2645,2560,7373,18994025,00,0.00,N,5,-35, 20250507,2600,2610,2610,2560,17837,46029720,00,0.00,N,2,15, 20250502,2585,2575,2585,2560,14279,36686744,00,0.00,N,2,10, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index d5d08631debf..505eaccd8528 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 +20250509,40100,40550,40800,39900,52312,2106600075,00,0.00,N,5,-200, 20250508,40300,40050,40700,39750,55325,2229270575,00,0.00,N,2,250, 20250507,40050,41150,41300,39900,58642,2359275475,00,0.00,N,5,-600, 20250502,40650,38550,41650,38150,246818,10032673575,00,0.00,N,2,2250, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 2561290cb45b..0a63fb147de9 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 +20250509,7860,7980,8050,7670,39134,308235400,00,0.00,N,5,-120, 20250508,7980,8190,8200,7910,32422,259717430,00,0.00,N,5,-70, 20250507,8050,7930,8150,7850,38118,306613535,00,0.00,N,2,120, 20250502,7930,7750,8200,7750,31431,248299690,00,0.00,N,2,230, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 0a9953b1e823..dd8b5a9dcbe5 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 -20250508,1516,1517,1517,1517,0,0,00,0.00,Y,5,-1, +20250509,1516,1516,1516,1516,0,0,00,0.00,Y,3,0, +20250508,1516,1516,1516,1516,0,0,00,0.00,Y,3,-1, 20250507,1517,1321,1518,1123,1154,1505223,00,0.00,Y,2,196, 20250502,1321,1321,1321,1321,0,0,00,0.00,Y,3,0, 20250430,1321,1321,1321,1321,1,1321,00,0.00,N,4,-232, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index f8f4aa69ea14..1b27ecb9fe36 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 +20250509,2240,2265,2270,2227,34604,77384690,00,0.00,N,5,-25, 20250508,2265,2235,2265,2230,28305,63631605,00,0.00,N,2,25, 20250507,2240,2260,2265,2235,19529,43883290,00,0.00,N,5,-20, 20250502,2260,2235,2280,2210,34451,77464592,00,0.00,N,2,25, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index fb6204850440..2ca1c9c26771 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 +20250509,4270,4265,4315,4220,45782,195080335,00,0.00,N,5,-20, 20250508,4290,4220,4310,4175,24468,103714375,00,0.00,N,2,70, 20250507,4220,4070,4275,4070,60268,251164366,00,0.00,N,5,-60, 20250502,4280,4445,4545,4190,96601,418049998,00,0.00,N,5,-20, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index c1bc35ab0488..3ea4ad910ba0 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 +20250509,1836,1846,1847,1819,75578,138550674,00,0.00,N,5,-13, 20250508,1849,1845,1849,1828,57378,105457867,00,0.00,N,2,2, 20250507,1847,1832,1847,1817,66472,121783781,00,0.00,N,2,23, 20250502,1824,1828,1830,1809,53927,98522123,00,0.00,N,2,2, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index cffbc27aa3f0..de8309231c89 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 +20250509,13050,13000,13070,12900,22550,292944110,00,0.00,N,2,10, 20250508,13040,12940,13060,12880,19885,257759840,00,0.00,N,2,50, 20250507,12990,13090,13090,12770,11021,142017660,00,0.00,N,5,-10, 20250502,13000,12750,13000,12750,14484,187266480,00,0.00,N,2,140, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 0b168e86bf78..9b6f251900f0 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 +20250509,6260,6280,6290,6170,5768,35849880,00,0.00,N,2,20, 20250508,6240,6260,6310,6200,5965,37249300,00,0.00,N,5,-20, 20250507,6260,6310,6330,6240,6266,39423720,00,0.00,N,5,-60, 20250502,6320,6260,6320,6190,3695,23087830,00,0.00,N,2,60, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index ac229087f7a4..5a4de00bd1fd 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 +20250509,2235,2290,2290,2220,16001,36114875,00,0.00,N,5,-55, 20250508,2290,2280,2335,2280,36815,84666920,00,0.00,N,5,-25, 20250507,2315,2170,2325,2155,74459,168522078,00,0.00,N,2,145, 20250502,2170,2055,2170,2000,58368,121881385,00,0.00,N,2,130, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 2910da990b68..537fd5f77d8f 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 +20250509,15820,15130,16380,15020,22119,346197850,00,0.00,N,2,770, 20250508,15050,15240,15310,15000,22155,334104440,00,0.00,N,5,-200, 20250507,15250,15790,15790,14740,36733,554721160,00,0.00,N,5,-580, 20250502,15830,15620,15840,14910,24473,372523210,00,0.00,N,2,210, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 9ab27d496c59..a905246a97eb 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,9760,8400,9760,8400,3,26560,00,0.00,N,2,1160, +20250509,9700,9760,9760,9760,0,0,00,0.00,Y,5,-60, +20250508,9760,8400,9760,8400,3,26560,00,0.00,Y,2,1160, 20250507,8600,9000,9900,8600,7,63500,00,0.00,N,5,-1180, 20250502,9780,9780,9780,9780,0,0,00,0.00,N,3,0, 20250430,9780,9780,9780,9780,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 2081bb7538c9..0ba40ac6a40b 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 +20250509,57100,55300,57400,54850,100441,5703554600,00,0.00,N,2,2100, 20250508,55000,55600,56000,54700,50217,2767702150,00,0.00,N,5,-1000, 20250507,56000,56600,56900,54700,99899,5579509250,00,0.00,N,5,-500, 20250502,56500,56400,56900,56000,38505,2179776200,00,0.00,N,2,100, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 14bd23a2ff13..03a8baa849fb 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 +20250509,8890,9250,9250,8890,20627,186264480,00,0.00,N,5,-220, 20250508,9110,9100,9140,8950,7477,67724640,00,0.00,N,2,10, 20250507,9100,9040,9140,8770,21108,188405980,00,0.00,N,2,60, 20250502,9040,9190,9320,9040,22594,206370200,00,0.00,N,5,-200, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 6e6b774521b8..65a9e6808508 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 +20250509,3065,3100,3100,3040,29724,90804900,00,0.00,N,5,-5, 20250508,3070,3025,3085,3025,63010,192663870,00,0.00,N,2,50, 20250507,3020,3020,3035,2960,121335,364126050,00,0.00,N,5,-10, 20250502,3030,3190,3240,3000,228398,700042090,00,0.00,N,5,-80, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 6256cb5e7d8d..a16da98d4d26 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 +20250509,24150,23650,24250,23650,11789,282937075,00,0.00,N,2,450, 20250508,23700,24200,24250,23700,11352,270163175,00,0.00,N,5,-350, 20250507,24050,24300,24300,23850,9192,220310225,00,0.00,N,5,-200, 20250502,24250,24400,24400,23800,429602,10354367650,00,0.00,N,5,-50, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index cf6485118257..249dc7cf4e45 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 +20250509,1188,1323,1389,1188,1406686,1811802686,00,0.00,N,5,-192, 20250508,1380,1295,1746,1283,9764782,14519248897,00,0.00,N,5,-22, 20250507,1402,1402,1402,1262,3999205,5526156319,00,0.00,N,1,323, 20250502,1079,831,1079,831,801159,827756837,00,0.00,N,1,249, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 1aaa32ea37f4..cf5275acf510 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 +20250509,26000,26100,26150,25850,7334,190603875,00,0.00,N,5,-100, 20250508,26100,25750,26550,25600,11926,311145350,00,0.00,N,2,350, 20250507,25750,26550,27200,25600,25148,660766425,00,0.00,N,5,-800, 20250502,26550,26400,27050,26200,15139,403755450,00,0.00,N,2,150, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 20a3268f9975..8d56901049d8 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 +20250509,6090,6200,6200,6020,151114,920303410,00,0.00,N,5,-70, 20250508,6160,6220,6250,6100,162990,1002333240,00,0.00,N,5,-60, 20250507,6220,6400,6400,6120,149847,928758055,00,0.00,N,5,-170, 20250502,6390,6360,6390,6290,81153,516070250,00,0.00,N,2,30, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 77036513b8e8..7411304dc4e6 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 +20250509,195500,195000,200000,191000,136798,26812388350,00,0.00,N,5,-600, 20250508,196100,176900,196600,175100,260442,49499789450,00,0.00,N,2,21700, 20250507,174400,178000,178600,171000,67146,11682028100,00,0.00,N,5,-100, 20250502,174500,172400,176800,171500,57718,10102227500,00,0.00,N,2,2000, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 480867056c6c..53603f8b96d2 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 +20250509,522,530,590,505,2191416,1194383931,00,0.00,N,5,-13, 20250508,535,556,568,535,580482,316402868,00,0.00,N,5,-21, 20250507,556,506,572,495,1412124,756560011,00,0.00,N,2,50, 20250502,506,511,536,476,982610,501420279,00,0.00,N,5,-29, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 197106b12172..86117d7398d6 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 +20250509,8060,8110,8140,7950,60795,487989170,00,0.00,N,2,50, 20250508,8010,8050,8260,7940,76869,618178015,00,0.00,N,3,0, 20250507,8010,8110,8210,7920,75686,608338755,00,0.00,N,5,-20, 20250502,8030,7820,8110,7640,133611,1064951960,00,0.00,N,2,310, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index a1d898450668..61d9235077ae 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 +20250509,38450,40200,40250,38000,207228,7969815975,00,0.00,N,5,-1800, 20250508,40250,42550,44150,39050,432086,17655741150,00,0.00,N,5,-1900, 20250507,42150,42000,43150,41500,105035,4433443725,00,0.00,N,2,1800, 20250502,40350,39250,41350,39000,48469,1967479275,00,0.00,N,2,750, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 7005aa8bfc6d..cc7acbb8873d 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 +20250509,11840,11650,11910,11320,92054,1073405620,00,0.00,N,2,280, 20250508,11560,11490,11920,11390,182085,2131248580,00,0.00,N,2,270, 20250507,11290,11180,11540,11170,215266,2453120955,00,0.00,N,2,30, 20250502,11260,10410,11370,10290,485194,5357241885,00,0.00,N,2,1060, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index f1c80b7a6258..cdbdc996cfa4 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 +20250509,3485,3460,3485,3450,56360,195234835,00,0.00,N,2,15, 20250508,3470,3420,3480,3410,60172,208149365,00,0.00,N,2,50, 20250507,3420,3440,3445,3405,78467,269049184,00,0.00,N,5,-10, 20250502,3430,3380,3430,3370,46892,159875162,00,0.00,N,2,30, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index e7aa036374a4..840140e27de5 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 +20250509,18990,19860,19880,18930,221029,4237011005,00,0.00,N,5,-710, 20250508,19700,20200,20250,19550,164018,3239873155,00,0.00,N,5,-300, 20250507,20000,22450,22450,19990,425886,8684148990,00,0.00,N,5,-2200, 20250502,22200,22550,23050,22000,135707,3045906850,00,0.00,N,5,-900, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index cc459e5eda19..09d2e2577cf7 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 +20250509,41200,41850,42150,40900,217570,9028588250,00,0.00,N,5,-200, 20250508,41400,40950,41800,40700,285163,11745428925,00,0.00,N,2,200, 20250507,41200,40000,42450,39350,790350,32355659475,00,0.00,N,2,1050, 20250502,40150,40100,40650,39550,178438,7155586575,00,0.00,N,5,-150, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index d693f1c4aba0..bdb89355fa1f 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 +20250509,300,297,301,296,551480,164282694,00,0.00,N,3,0, 20250508,300,300,302,296,566168,169149614,00,0.00,N,2,3, 20250507,297,299,309,296,535923,160703281,00,0.00,N,5,-2, 20250502,299,306,307,297,709830,212890440,00,0.00,N,5,-7, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 7fb5a8f8c118..2919a1684c77 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 +20250509,345000,353000,357500,344500,202210,70499536750,00,0.00,N,5,-7500, 20250508,352500,357500,365000,352000,351222,124967275500,00,0.00,N,5,-4000, 20250507,356500,350500,357500,339500,330455,115957538250,00,0.00,N,3,0, 20250502,356500,348500,359000,347000,157410,55859702250,00,0.00,N,2,5500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 29436752f9de..819da8b02a2d 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 +20250509,9900,10180,10180,9870,12806,127483935,00,0.00,N,5,-100, 20250508,10000,10230,10350,9850,37796,381128875,00,0.00,N,5,-230, 20250507,10230,10110,10500,10010,18041,184299620,00,0.00,N,5,-80, 20250502,10310,10140,10350,10110,16737,171515280,00,0.00,N,2,170, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index bb67a1d3d66e..e495556e13a6 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 +20250509,626,625,634,622,18997,11859667,00,0.00,N,2,1, 20250508,625,634,643,625,28777,18087118,00,0.00,N,5,-9, 20250507,634,648,648,631,51873,33122699,00,0.00,N,5,-13, 20250502,647,650,650,637,54703,35833559,00,0.00,N,5,-3, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index d2b61fb9cb5c..54b466a38c66 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 -20250508,203,203,203,203,0,0,00,0.00,Y,3,0, +20250509,203,203,203,203,0,0,00,0.00,Y,3,0, +20250508,203,203,203,203,0,0,00,0.00,Y,0,0, 20250507,203,203,203,203,0,0,00,0.00,Y,0,0, 20250502,203,203,203,203,0,0,00,0.00,Y,0,0, 20250430,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 1850fb4b5974..3cb8dc39fd9f 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 +20250509,1420,1436,1462,1340,104595,147425148,00,0.00,N,5,-16, 20250508,1436,1420,1476,1405,127390,183443020,00,0.00,N,2,17, 20250507,1419,1367,1424,1367,98799,138690025,00,0.00,N,2,52, 20250502,1367,1425,1425,1350,109975,151611763,00,0.00,N,5,-63, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index acdfc8a72e04..88895388b0f9 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 +20250509,2450,2420,2450,2360,13223,31750010,00,0.00,N,2,30, 20250508,2420,2335,2420,2335,10213,24245840,00,0.00,N,2,60, 20250507,2360,2340,2370,2300,22312,51933736,00,0.00,N,5,-15, 20250502,2375,2480,2480,2355,44048,105565700,00,0.00,N,5,-105, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 5dbe68662282..3d84c6fff8df 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 +20250509,2245,2230,2280,2220,65704,147245140,00,0.00,N,2,15, 20250508,2230,2210,2240,2200,74869,165711270,00,0.00,N,2,20, 20250507,2210,2195,2225,2185,54701,120179485,00,0.00,N,2,15, 20250502,2195,2200,2210,2175,75729,165899895,00,0.00,N,5,-15, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 4ce7aa5c8398..86606e2a170d 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 +20250509,1220,1228,1228,1211,32817,39958141,00,0.00,N,5,-4, 20250508,1224,1207,1224,1206,48493,58765899,00,0.00,N,2,14, 20250507,1210,1201,1210,1176,28241,33630130,00,0.00,N,2,19, 20250502,1191,1200,1200,1181,36080,42872161,00,0.00,N,5,-9, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index e312035bdb97..e960e7f8c272 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 +20250509,814,790,844,784,416841,342030639,00,0.00,N,2,24, 20250508,790,788,795,783,24111,19040892,00,0.00,N,2,2, 20250507,788,765,790,765,40292,31411678,00,0.00,N,2,3, 20250502,785,774,785,772,15198,11828148,00,0.00,N,2,11, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index e822d9d2b6f5..900848ad629e 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 +20250509,2680,2460,2800,2460,3318,8327420,00,0.00,N,5,-95, 20250508,2775,3000,3000,2605,8041,21429545,00,0.00,N,5,-210, 20250507,2985,3390,3390,2890,6441,18679930,00,0.00,N,5,-410, 20250502,3395,3400,3695,3140,1312,4132845,00,0.00,N,5,-295, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 12b2e163098d..c6ca39fcfa73 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,600,600,600,600,8,4800,00,0.00,N,3,0, 20250508,600,600,600,600,1,600,00,0.00,N,2,20, 20250507,580,550,580,520,201,107580,00,0.00,N,3,0, 20250502,580,580,580,580,100,58000,00,0.00,N,5,-40, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 470eb29fd5cc..3b68638ce440 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 +20250509,7460,7490,7590,7300,30375,226196665,00,0.00,N,5,-150, 20250508,7610,7530,7750,7480,36670,279478230,00,0.00,N,2,90, 20250507,7520,7380,7560,7290,24685,184435830,00,0.00,N,2,140, 20250502,7380,7510,7550,7350,17803,132717655,00,0.00,N,5,-130, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 1b01b9e4ad57..6ec31d204386 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 +20250509,4360,4450,4610,4350,123129,544380086,00,0.00,N,5,-10, 20250508,4370,4420,4435,4350,61187,267915955,00,0.00,N,5,-50, 20250507,4420,4350,4480,4300,105591,463168998,00,0.00,N,3,0, 20250502,4420,4550,4850,4420,432434,1994641029,00,0.00,N,3,0, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 3a8970d9d945..bf10e74beadd 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 +20250509,9630,10060,10070,9570,262190,2555278790,00,0.00,N,5,-430, 20250508,10060,9330,10230,9330,758061,7575025425,00,0.00,N,2,630, 20250507,9430,9230,9460,9230,82039,767527290,00,0.00,N,2,160, 20250502,9270,9260,9390,9100,85535,794549350,00,0.00,N,5,-30, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 101130e3d6a0..3bb8c3f69f3c 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 +20250509,6500,6270,6630,6200,40924,262244525,00,0.00,N,2,240, 20250508,6260,6330,6360,6260,9925,62593580,00,0.00,N,2,30, 20250507,6230,6280,6380,6220,14303,89577430,00,0.00,N,5,-150, 20250502,6380,6210,6410,6210,7155,45227660,00,0.00,N,2,170, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 9b43cee83bd8..d463dd416b59 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 +20250509,37000,36900,37000,35900,7598,277180200,00,0.00,N,2,600, 20250508,36400,35050,37050,35050,7586,276102625,00,0.00,N,2,650, 20250507,35750,36500,36550,33250,13291,465438750,00,0.00,N,5,-1050, 20250502,36800,36850,37550,36500,6741,248029250,00,0.00,N,5,-50, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 705cc3853f2a..733248e76389 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 +20250509,8790,8950,8950,8750,91771,810669395,00,0.00,N,5,-20, 20250508,8810,8710,8810,8610,148252,1292410805,00,0.00,N,2,90, 20250507,8720,8640,8810,8480,81427,702747860,00,0.00,N,2,50, 20250502,8670,8760,8920,8650,120852,1058818005,00,0.00,N,2,20, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index ee8d7719d6e8..12996f3c206c 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 +20250509,14720,14100,16370,13850,2516140,38499692070,00,0.00,N,2,770, 20250508,13950,13440,14000,13370,107990,1493008230,00,0.00,N,2,650, 20250507,13300,13260,13480,13150,36465,483649495,00,0.00,N,5,-70, 20250502,13370,13510,13800,13300,59304,796566720,00,0.00,N,5,-120, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index efb4a040a80e..a0d9a254f341 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 +20250509,3770,3905,3940,3770,25167,95980845,00,0.00,N,5,-175, 20250508,3945,3940,3950,3895,11314,44383584,00,0.00,N,2,85, 20250507,3860,4135,4135,3860,14977,58973997,00,0.00,N,5,-80, 20250502,3940,4245,4245,3925,30173,120464970,00,0.00,N,5,-205, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 2cb0d19317c7..e33dc6f7668a 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 +20250509,18280,18210,18530,18020,108032,1972183335,00,0.00,N,5,-20, 20250508,18300,17290,18700,17230,276281,5005192485,00,0.00,N,2,1050, 20250507,17250,16700,17490,16460,314342,5394471780,00,0.00,N,2,560, 20250502,16690,16960,17050,16480,98469,1642432045,00,0.00,N,5,-310, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index e9e9ae496462..01467e7114dd 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 +20250509,2170,2205,2230,2150,53546,116189100,00,0.00,N,5,-35, 20250508,2205,2210,2245,2150,47019,103483075,00,0.00,N,2,20, 20250507,2185,2140,2195,2140,53005,114902487,00,0.00,N,2,40, 20250502,2145,2140,2195,2100,68250,145809925,00,0.00,N,2,5, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index ca3a7a22bc03..cf22666d3f0a 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,7540,7540,7540,7540,1,7540,00,0.00,N,2,140, +20250509,7540,7540,7540,7540,0,0,00,0.00,Y,3,0, +20250508,7540,7540,7540,7540,1,7540,00,0.00,Y,2,140, 20250507,7400,7400,7540,7120,264,1920900,00,0.00,N,3,0, 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, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index ff0581e83171..44cf4c537a64 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 +20250509,44300,44500,45000,43050,157212,6943412750,00,0.00,N,2,1300, 20250508,43000,41150,43400,40950,147657,6297745050,00,0.00,N,2,2600, 20250507,40400,41200,41450,40150,47068,1905968200,00,0.00,N,5,-350, 20250502,40750,40100,41100,39900,41094,1666862225,00,0.00,N,2,700, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index dcb7984bdcbf..0b97a2c1dc05 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 +20250509,15190,15670,15720,14610,45451,692017090,00,0.00,N,5,-330, 20250508,15520,15550,15870,15310,53855,839221720,00,0.00,N,2,70, 20250507,15450,15160,15480,15070,34162,522684725,00,0.00,N,2,400, 20250502,15050,15190,15210,14890,26805,403391355,00,0.00,N,2,100, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index d9f425c36fc7..43566508558a 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 +20250509,4900,4925,4930,4865,5384,26301195,00,0.00,N,5,-25, 20250508,4925,4950,4950,4900,3142,15434050,00,0.00,N,2,10, 20250507,4915,4875,4950,4870,3114,15267720,00,0.00,N,5,-20, 20250502,4935,4830,4950,4830,9582,47068120,00,0.00,N,2,105, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 8d1adfd8ad81..565fdd239e05 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 +20250509,11760,11890,12020,11750,62466,738893055,00,0.00,N,3,0, 20250508,11760,11630,11840,11630,67677,794681675,00,0.00,N,2,40, 20250507,11720,11800,11840,11580,71832,836875130,00,0.00,N,5,-70, 20250502,11790,11700,11850,11670,34813,409324220,00,0.00,N,5,-10, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 2d38649a3724..9ba423400e72 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 +20250509,1820,1844,1844,1800,75775,137777862,00,0.00,N,5,-24, 20250508,1844,1855,1860,1820,49181,90029262,00,0.00,N,5,-10, 20250507,1854,1869,1869,1825,59094,108482040,00,0.00,N,5,-1, 20250502,1855,1826,1898,1803,106445,197213310,00,0.00,N,2,29, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 8b8e68b24ea5..0f5e1e92b0b2 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 +20250509,892,892,892,892,1,892,00,0.00,N,5,-8, 20250508,900,900,900,900,1,900,00,0.00,N,2,42, 20250507,858,899,899,762,107,82896,00,0.00,N,2,9, 20250502,849,870,870,776,872,681049,00,0.00,N,5,-38, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 84cdf9f53580..7b05c5d3ac22 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 +20250509,6040,6070,6070,5970,32240,193750330,00,0.00,N,2,30, 20250508,6010,6240,6290,6000,66674,408227735,00,0.00,N,5,-190, 20250507,6200,6470,6470,6200,70100,439710085,00,0.00,N,5,-270, 20250502,6470,6600,6760,6410,37676,245704150,00,0.00,N,5,-130, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index c51e341e5dbd..79d91748d485 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 +20250509,2960,3010,3010,2955,54253,161073665,00,0.00,N,5,-15, 20250508,2975,2880,2995,2880,121154,357484882,00,0.00,N,2,65, 20250507,2910,2890,2935,2865,180420,523165681,00,0.00,N,5,-30, 20250502,2940,2920,3030,2920,177560,523302082,00,0.00,N,5,-10, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index a816a6ac1b27..01ded6f95341 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 +20250509,3475,3540,3545,3440,569775,1983952083,00,0.00,N,2,40, 20250508,3435,3435,3465,3410,381055,1307464412,00,0.00,N,3,0, 20250507,3435,3400,3465,3400,344722,1180403650,00,0.00,N,2,25, 20250502,3410,3520,3550,3395,582610,2025331440,00,0.00,N,5,-90, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 13ad966e5fde..7188dd7e56f0 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 -20250508,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250509,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250508,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250507,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250502,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250430,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 1711fb577b05..9301c913d247 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 +20250509,2580,2595,2595,2575,7034,18172170,00,0.00,N,5,-15, 20250508,2595,2560,2600,2560,26110,67364335,00,0.00,N,5,-5, 20250507,2600,2540,2600,2540,19986,51283020,00,0.00,N,2,45, 20250502,2555,2600,2600,2550,29597,75978263,00,0.00,N,5,-55, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 393c21baff94..58bf1d1703d2 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 -20250508,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250509,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250508,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250507,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250502,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250430,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index a1678c0caf32..38a5f744125d 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 +20250509,15130,15160,15190,14580,158074,2361185530,00,0.00,N,2,90, 20250508,15040,14750,15480,14550,349127,5261685300,00,0.00,N,2,590, 20250507,14450,13770,14790,13740,241281,3455313710,00,0.00,N,2,600, 20250502,13850,13580,13960,13520,111970,1536749960,00,0.00,N,2,150, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index f1b9f9c66d2e..2ea94713e548 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 +20250509,36350,36650,37100,36100,179404,6534665200,00,0.00,N,3,0, 20250508,36350,36250,37000,36250,180658,6595991300,00,0.00,N,5,-400, 20250507,36750,37550,37700,36450,156099,5731343000,00,0.00,N,5,-700, 20250502,37450,36900,37700,36650,119603,4471144075,00,0.00,N,2,200, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index b072f38723f9..3f8f5a32a20d 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 +20250509,1687,1714,1714,1681,153720,260116342,00,0.00,N,5,-16, 20250508,1703,1694,1715,1686,65752,111906809,00,0.00,N,2,9, 20250507,1694,1690,1719,1688,73549,125373718,00,0.00,N,2,4, 20250502,1690,1703,1722,1685,128689,219388718,00,0.00,N,5,-13, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index fdce56a69887..e63cbba9df20 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 +20250509,5750,5730,5880,5580,791089,4543293930,00,0.00,N,2,50, 20250508,5700,5770,5830,5600,699430,3981700235,00,0.00,N,5,-40, 20250507,5740,5720,5920,5650,1274007,7380238370,00,0.00,N,2,180, 20250502,5560,5650,5700,5500,750215,4210614230,00,0.00,N,5,-30, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 286db061833f..66819dcfba22 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 -20250508,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250509,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250508,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250507,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250502,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250430,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index cb573e687b7c..1bd58b444c11 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 +20250509,1310,1320,1345,1289,566230,739374844,00,0.00,N,5,-10, 20250508,1320,1362,1365,1300,784541,1040580825,00,0.00,N,5,-40, 20250507,1360,1345,1390,1312,978554,1320735279,00,0.00,N,2,22, 20250502,1338,1369,1369,1255,1049377,1379174149,00,0.00,N,5,-32, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index ee124b627a71..dbc5f4446556 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 +20250509,2165,2230,2230,2145,575082,1247300516,00,0.00,N,5,-50, 20250508,2215,2210,2230,2185,519788,1146217370,00,0.00,N,2,5, 20250507,2210,2135,2215,2120,947565,2070352121,00,0.00,N,2,90, 20250502,2120,2150,2165,2100,413411,877271246,00,0.00,N,5,-30, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 9102c36a0b39..1f53092c7c61 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 +20250509,1310,1340,1342,1307,599725,788336537,00,0.00,N,5,-29, 20250508,1339,1315,1363,1315,438979,589860815,00,0.00,N,2,20, 20250507,1319,1329,1345,1315,676045,896070084,00,0.00,N,5,-27, 20250502,1346,1345,1359,1341,330444,445544741,00,0.00,N,5,-5, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index eacf884a8455..012c4a41c0be 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 +20250509,2355,2445,2445,2245,296759,694642585,00,0.00,N,2,30, 20250508,2325,2235,2350,2220,351406,809897835,00,0.00,N,2,90, 20250507,2235,2315,2360,2135,392652,865289729,00,0.00,N,5,-125, 20250502,2360,2270,2360,2200,178970,408045782,00,0.00,N,2,90, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 8a97297a6bd8..89d29ff3848e 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 +20250509,1714,1736,1750,1697,211412,362763331,00,0.00,N,5,-28, 20250508,1742,1731,1776,1691,134181,230498769,00,0.00,N,5,-4, 20250507,1746,1663,1764,1663,150572,257361869,00,0.00,N,2,83, 20250502,1663,1792,1874,1661,391119,689929870,00,0.00,N,5,-129, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 2b13faad1438..0729225f2abd 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 +20250509,7170,7250,7250,7060,75027,535479230,00,0.00,N,5,-10, 20250508,7180,6940,7220,6920,176269,1257219850,00,0.00,N,2,260, 20250507,6920,6870,6920,6790,76387,523454180,00,0.00,N,2,200, 20250502,6720,6700,6820,6620,71731,484060240,00,0.00,N,5,-70, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 3845dab25f76..31b25c6f4c16 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 +20250509,16780,16800,16900,16450,144435,2408224060,00,0.00,N,2,250, 20250508,16530,18260,18670,16530,562919,9737932125,00,0.00,N,5,-1510, 20250507,18040,18000,18100,17310,181493,3232915450,00,0.00,N,2,470, 20250502,17570,17260,17570,17140,44156,766142220,00,0.00,N,2,280, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 7d54c02688b0..a9ab6bb79fd9 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 +20250509,13370,13680,13690,13190,161421,2160328875,00,0.00,N,5,-80, 20250508,13450,12800,13600,12700,240342,3207080250,00,0.00,N,2,590, 20250507,12860,13020,13020,12340,286330,3607363455,00,0.00,N,5,-260, 20250502,13120,13090,13220,12860,176743,2305015220,00,0.00,N,2,30, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 791e2342b7c7..7c7f57ff0a82 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 +20250509,2195,2195,2195,2195,1,2195,00,0.00,N,2,246, 20250508,1949,1949,1949,1949,65,126685,00,0.00,N,5,-81, 20250507,2030,2030,2030,2030,40,81200,00,0.00,N,4,-355, 20250502,2385,2385,2385,2385,7,16695,00,0.00,N,2,245, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index ad11901c8a8f..1e9784a15921 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,6970,6990,6990,6990,0,0,00,0.00,Y,5,-20, +20250509,6970,6970,6970,6970,0,0,00,0.00,Y,3,0, +20250508,6970,6970,6970,6970,0,0,00,0.00,Y,3,-20, 20250507,6990,6990,6990,6990,0,0,00,0.00,Y,3,0, 20250502,6990,6990,6990,6990,40,279600,00,0.00,Y,2,380, 20250430,6610,6610,6610,6610,1,6610,00,0.00,N,5,-190, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index e6fc16bfeac6..877671a4af55 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 +20250509,1619,1684,1850,1580,36524570,64534346217,00,0.00,N,2,22, 20250508,1597,1522,1597,1518,2568044,4031770383,00,0.00,N,2,102, 20250507,1495,1449,1535,1437,2085697,3095728578,00,0.00,N,2,75, 20250502,1420,1446,1470,1420,2477244,3585399246,00,0.00,N,5,-165, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 8bd96d965324..3c0c3f408111 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 +20250509,1040000,1042000,1043000,1032000,37554,38995592000,00,0.00,N,2,4000, 20250508,1036000,1047000,1055000,1036000,67903,70643750000,00,0.00,N,5,-5000, 20250507,1041000,1070000,1070000,1034000,119871,125720281000,00,0.00,N,5,-44000, 20250502,1085000,1043000,1086000,1042000,73970,79494719500,00,0.00,N,2,33000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index fc3d328f675d..3df8e984986a 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 +20250509,2695,2705,2735,2690,123527,334298871,00,0.00,N,5,-15, 20250508,2710,2705,2725,2700,88827,240572159,00,0.00,N,3,0, 20250507,2710,2735,2745,2690,233494,633895173,00,0.00,N,5,-25, 20250502,2735,2740,2755,2725,116472,318943890,00,0.00,N,5,-10, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 6b5070941205..a1d6ea3e0c38 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 -20250508,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250509,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250508,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250507,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250502,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250430,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index f07217950147..c34f1dc53e83 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 +20250509,2620,2665,2695,2530,14558,38305290,00,0.00,N,5,-35, 20250508,2655,2665,2690,2640,4373,11610290,00,0.00,N,3,0, 20250507,2655,2645,2655,2625,6261,16544560,00,0.00,N,2,20, 20250502,2635,2650,2690,2620,30091,79368094,00,0.00,N,5,-15, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index ba20728c5cd5..951cdf064642 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 +20250509,4935,4970,4995,4865,374557,1844153596,00,0.00,N,5,-30, 20250508,4965,4895,5060,4850,550735,2727361039,00,0.00,N,2,70, 20250507,4895,4610,4915,4590,582696,2805472210,00,0.00,N,2,250, 20250502,4645,4600,4660,4570,171347,791763303,00,0.00,N,2,10, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 22865135a54e..043b123b416b 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 +20250509,271,276,276,268,239812,64964879,00,0.00,N,5,-3, 20250508,274,276,280,266,348447,94937088,00,0.00,N,5,-1, 20250507,275,286,287,263,1106679,301354012,00,0.00,N,5,-12, 20250502,287,291,301,285,465914,134315752,00,0.00,N,5,-4, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 08925e045045..923db88d00eb 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 -20250508,662,662,662,662,0,0,00,0.00,Y,3,0, +20250509,662,662,662,662,0,0,00,0.00,Y,3,0, +20250508,662,662,662,662,0,0,00,0.00,Y,0,0, 20250507,662,662,662,662,0,0,00,0.00,Y,0,0, 20250502,662,662,662,662,0,0,00,0.00,Y,0,0, 20250430,662,662,662,662,0,0,00,0.00,N,0,0, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 8c52b577d039..e1019e138918 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 +20250509,4995,5000,5000,4945,212,1054645,00,0.00,N,2,95, 20250508,4900,5100,5100,4500,791,3586780,00,0.00,N,5,-140, 20250507,5040,5100,5100,5040,2,10140,00,0.00,N,5,-50, 20250502,5090,5090,5090,5090,1,5090,00,0.00,N,2,40, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index d89d6669adc5..75142f29faaf 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 -20250508,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250509,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250508,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250507,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250502,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250430,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 2b89bea2b7f4..c78691d4ca1f 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, 20250508,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, 20250507,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, 20250502,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index ff76c6d928fe..ee5db3ac9a3a 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 +20250509,8000,8300,8300,7900,132089,1066739945,00,0.00,N,5,-230, 20250508,8230,8260,8270,8130,90496,741695415,00,0.00,N,2,20, 20250507,8210,8170,8290,7940,179356,1453423175,00,0.00,N,2,80, 20250502,8130,8350,8420,8100,161344,1318951265,00,0.00,N,5,-190, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 6b49636c1c00..ef2602243de3 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 +20250509,5530,5300,5600,5300,505753,2793599630,00,0.00,N,2,230, 20250508,5300,5000,5430,4850,639706,3305893160,00,0.00,N,2,490, 20250507,4810,4800,5100,4425,431313,2028753576,00,0.00,N,2,90, 20250502,4720,4200,4775,4200,729469,3310793209,00,0.00,N,5,-370, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index ce2f3d8e8ba4..9bc3e90a320d 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 +20250509,11640,11700,11700,11550,7446,86300045,00,0.00,N,3,0, 20250508,11640,11780,11780,11570,14695,170785095,00,0.00,N,5,-90, 20250507,11730,11590,11730,11490,19068,221116790,00,0.00,N,2,30, 20250502,11700,11650,11720,11550,8900,104047000,00,0.00,N,2,50, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 5394c3a3e7cd..894914838dfd 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 +20250509,9000,9000,9160,8950,57564,520844330,00,0.00,N,5,-30, 20250508,9030,8960,9080,8960,32705,295632815,00,0.00,N,2,70, 20250507,8960,9000,9030,8900,20152,180167500,00,0.00,N,2,10, 20250502,8950,8800,9010,8710,45205,403083300,00,0.00,N,2,60, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 3b860a764a95..44c96840d3af 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 +20250509,8520,8850,8890,8300,373956,3193032385,00,0.00,N,5,-360, 20250508,8880,8730,9100,8660,849704,6158152345,00,0.00,N,2,150, 20250507,8730,8500,9000,8420,1225500,8918541890,00,0.00,N,2,250, 20250502,8480,8280,8680,8280,119053,1010233090,00,0.00,N,2,200, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 855150400ebb..c58098853596 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 +20250509,12390,12420,12540,12330,32785,406736980,00,0.00,N,5,-20, 20250508,12410,12250,12420,12250,27058,335049870,00,0.00,N,2,80, 20250507,12330,12500,12500,12250,26283,323888310,00,0.00,N,2,90, 20250502,12240,12300,12500,12140,49856,615240300,00,0.00,N,5,-120, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index fd96373ab62c..d6d41879ee97 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 +20250509,635,635,635,635,0,0,00,0.00,Y,3,0, 20250508,635,635,635,635,0,0,00,0.00,Y,3,0, 20250507,635,635,635,635,0,0,00,0.00,Y,3,0, 20250502,635,635,635,635,0,0,00,0.00,Y,3,0, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 7954caa89a65..1cae9db185ce 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 +20250509,8260,8320,8430,8150,28316,233074740,00,0.00,N,5,-10, 20250508,8270,8470,8470,8160,36065,298472880,00,0.00,N,5,-150, 20250507,8420,8410,8490,8270,31558,263186630,00,0.00,N,5,-70, 20250502,8490,8520,8820,8350,49819,422063570,00,0.00,N,5,-30, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 421e152092b4..b2985559c1b0 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 +20250509,9650,10020,10150,9630,104196,1015189405,00,0.00,N,5,-310, 20250508,9960,10050,10330,9940,87929,885179070,00,0.00,N,5,-30, 20250507,9990,9940,10180,9850,76214,762182415,00,0.00,N,2,50, 20250502,9940,9950,10160,9830,77873,779232335,00,0.00,N,5,-10, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 9d4fda14dc5a..d89e8b70385b 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 +20250509,31350,31400,31550,30800,140873,4275799750,00,0.00,N,3,0, 20250508,31350,31350,32200,31100,68501,2162120775,00,0.00,N,2,150, 20250507,31200,29950,31300,29500,107256,3291504025,00,0.00,N,2,1600, 20250502,29600,29450,29900,29300,41467,1230154775,00,0.00,N,5,-150, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index ec6bed0197e5..a8d3cca044fa 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 +20250509,8380,8370,8410,8330,27285,228286835,00,0.00,N,2,10, 20250508,8370,8300,8370,8300,30412,253481075,00,0.00,N,2,60, 20250507,8310,8390,8390,8270,44900,373489990,00,0.00,N,5,-80, 20250502,8390,8400,8410,8300,33306,277873100,00,0.00,N,2,20, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 324cd082b2aa..3e27b5eca908 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 +20250509,70600,69900,70900,67800,447642,31105363200,00,0.00,N,5,-100, 20250508,70700,66700,72900,65500,776747,54659330700,00,0.00,N,2,4100, 20250507,66600,65300,66800,64400,263243,17268855600,00,0.00,N,2,1900, 20250502,64700,64300,65300,63900,128643,8313048700,00,0.00,N,2,400, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 16a6b4576957..4bee30816dd9 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 +20250509,12390,12270,12410,12160,100859,1241430220,00,0.00,N,2,140, 20250508,12250,12100,12250,12060,80831,983245880,00,0.00,N,2,140, 20250507,12110,12100,12150,12000,45055,544550960,00,0.00,N,2,60, 20250502,12050,11810,12140,11770,96074,1153664530,00,0.00,N,2,250, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 67711e15fa75..7ede4c1f8cff 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 +20250509,19900,20850,21250,19020,240898,4794207370,00,0.00,N,2,200, 20250508,19700,18980,21500,18700,486213,9859240845,00,0.00,N,2,1480, 20250507,18220,19470,19550,17700,227937,4168809180,00,0.00,N,5,-1590, 20250502,19810,17300,20100,16690,598509,11511958245,00,0.00,N,2,2590, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 87deef89dc53..e8f0195cf2b8 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 +20250509,1670,1672,1696,1640,147239,245217577,00,0.00,N,5,-6, 20250508,1676,1672,1696,1629,94481,156742282,00,0.00,N,2,4, 20250507,1672,1590,1748,1583,441332,736246023,00,0.00,N,2,89, 20250502,1583,1580,1610,1577,60419,95942154,00,0.00,N,5,-27, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 9ac5e3791870..72fabae80549 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 +20250509,18240,18150,18250,18030,32847,597132990,00,0.00,N,2,190, 20250508,18050,18220,18360,18050,29788,540404790,00,0.00,N,5,-170, 20250507,18220,18380,18380,18150,34141,622082530,00,0.00,N,5,-160, 20250502,18380,18220,18380,18050,44614,810058460,00,0.00,N,2,160, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 7f8aac63f318..4418348b88b1 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 +20250509,644,647,653,642,522853,338285898,00,0.00,N,5,-2, 20250508,646,647,648,642,165496,106836491,00,0.00,N,2,1, 20250507,645,640,648,628,297234,189541904,00,0.00,N,2,10, 20250502,635,640,640,628,357089,226206165,00,0.00,N,3,0, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 028a42371d4f..b234937814f1 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 +20250509,23500,23250,23700,23050,20656,481900025,00,0.00,N,2,100, 20250508,23400,23300,23650,23050,29583,690443575,00,0.00,N,3,0, 20250507,23400,24700,24700,22750,81584,1882150725,00,0.00,N,5,-300, 20250502,23700,23850,24050,23450,32727,774863150,00,0.00,N,5,-150, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index bd2ead8e41fa..f28594bd2a77 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 +20250509,5390,5490,5490,5350,16573,89192310,00,0.00,N,5,-100, 20250508,5490,5400,5490,5370,13128,71512730,00,0.00,N,2,130, 20250507,5360,5540,5540,5360,25558,138175510,00,0.00,N,5,-140, 20250502,5500,5640,5640,5480,18345,101113520,00,0.00,N,5,-140, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 3162c8738d2d..dfff52cf5fce 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 +20250509,9300,9840,9840,9270,527820,4994082855,00,0.00,N,5,-350, 20250508,9650,9190,9760,9150,1087701,10398383165,00,0.00,N,2,460, 20250507,9190,9400,9420,9070,389431,3578700835,00,0.00,N,5,-90, 20250502,9280,9040,9430,9010,649795,6009169280,00,0.00,N,2,260, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index de16294d9a61..7303c561998c 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 +20250509,65200,63500,66000,63200,56908,3679653000,00,0.00,N,2,1400, 20250508,63800,59800,64500,59200,112541,7044389050,00,0.00,N,2,4000, 20250507,59800,58000,59800,57100,40047,2359406050,00,0.00,N,2,2400, 20250502,57400,56600,57900,56200,27148,1558031100,00,0.00,N,2,600, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 39c7418cbcf5..c20cdbafde19 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 +20250509,401500,393500,409000,392000,55368,22288761750,00,0.00,N,2,8000, 20250508,393500,380500,403000,378500,93483,37015654250,00,0.00,N,2,13500, 20250507,380000,395000,395000,374500,39590,15061980000,00,0.00,N,5,-9500, 20250502,389500,382000,395000,379000,58867,22776168000,00,0.00,N,2,13000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index db798ba51130..cd46ba0f04e0 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,4365,4610,4645,4360,89360,397475537,00,0.00,N,5,-245, 20250508,4610,5090,5090,4590,187292,898201603,00,0.00,N,5,-480, 20250507,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250502,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 5f04fedd27db..d7d181229807 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 +20250509,1895,1926,1946,1884,284840,541189915,00,0.00,N,5,-32, 20250508,1927,1896,1950,1896,232112,447576549,00,0.00,N,2,22, 20250507,1905,1895,1923,1883,191944,366260642,00,0.00,N,2,1, 20250502,1904,1893,1922,1877,177010,335409826,00,0.00,N,2,13, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 76f10f267ffa..59dc0aa531a3 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 +20250509,65000,64600,65400,64000,12703,820648350,00,0.00,N,3,0, 20250508,65000,64300,65000,64000,6790,439470750,00,0.00,N,2,1000, 20250507,64000,64400,64800,63500,9806,626309000,00,0.00,N,5,-400, 20250502,64400,65300,65700,64300,6043,392307900,00,0.00,N,5,-1200, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 800326857b94..1c3ebd1e6a55 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, -20250507,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250509,1124,1400,1555,1093,12235281,15733566052,00,0.00,N,5,-276, +20250508,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250507,1400,1400,1400,1400,0,0,00,0.00,N,0,0, 20250502,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250430,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250429,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index cda489f8064b..23aa3226f0c1 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 +20250509,4415,4610,4610,4310,339554,1500752087,00,0.00,N,5,-145, 20250508,4560,4440,4625,4415,517451,2348488845,00,0.00,N,2,120, 20250507,4440,4360,4465,4250,330646,1453552289,00,0.00,N,2,100, 20250502,4340,4435,4435,4205,219546,952044882,00,0.00,N,5,-95, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 55bb33077946..8690f35c0846 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 +20250509,53100,51900,54200,51900,83107,4435557600,00,0.00,N,2,2700, 20250508,50400,50300,50900,49950,23336,1174945600,00,0.00,N,5,-600, 20250507,51000,51500,51800,50500,31035,1585554300,00,0.00,N,2,200, 20250502,50800,47900,51500,47650,73668,3708280775,00,0.00,N,2,2600, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 19aef51b51fb..81653e835af8 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 +20250509,9440,9570,9570,9280,8595,80486420,00,0.00,N,5,-20, 20250508,9460,9170,9460,9170,11977,112006760,00,0.00,N,2,150, 20250507,9310,9340,9480,9010,20738,190957300,00,0.00,N,2,10, 20250502,9300,9420,9520,9300,7135,66669370,00,0.00,N,5,-120, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 0101a3365d96..131826052f27 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 +20250509,1468,1478,1494,1464,24005,35315567,00,0.00,N,5,-10, 20250508,1478,1480,1487,1458,40778,59949561,00,0.00,N,2,5, 20250507,1473,1484,1500,1470,27828,41208966,00,0.00,N,5,-12, 20250502,1485,1496,1503,1482,37030,55246408,00,0.00,N,5,-19, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 3ce006ed7f2d..2316cb5a1a55 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 +20250509,2690,2725,2725,2655,26607,71292725,00,0.00,N,5,-25, 20250508,2715,2665,2745,2665,30352,81904325,00,0.00,N,2,45, 20250507,2670,2710,2740,2605,108718,289085095,00,0.00,N,2,5, 20250502,2665,2730,2775,2610,89567,239403820,00,0.00,N,5,-65, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 06de8e8e8348..b01f02a8750d 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 +20250509,550,599,599,459,3,1608,00,0.00,N,2,10, 20250508,540,500,549,500,3224,1612138,00,0.00,N,2,40, 20250507,500,550,594,500,1169,585784,00,0.00,N,5,-50, 20250502,550,598,598,500,349,191994,00,0.00,N,3,0, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index c05c5f57f31a..d31c17381a61 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 +20250509,3355,3615,3675,3300,2858894,9937955285,00,0.00,N,5,-90, 20250508,3445,3210,3725,3150,7436630,25861134391,00,0.00,N,2,255, 20250507,3190,3185,3315,3080,2700534,8687653248,00,0.00,N,5,-50, 20250502,3240,3410,3435,3200,2476395,8108869178,00,0.00,N,5,-210, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 298fee147125..d1a5f8ed65bb 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 +20250509,461,466,471,460,38845,17987446,00,0.00,N,5,-5, 20250508,466,461,467,458,82563,38143742,00,0.00,N,2,5, 20250507,461,472,475,440,57917,26532521,00,0.00,N,5,-2, 20250502,463,470,476,461,42305,19802917,00,0.00,N,5,-7, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index dce5eeb0bb99..2bac732b636c 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 +20250509,7270,7340,7340,7190,19853,143564190,00,0.00,N,5,-70, 20250508,7340,7250,7380,7230,32630,237490205,00,0.00,N,2,80, 20250507,7260,7300,7350,7200,52224,380160925,00,0.00,N,5,-40, 20250502,7300,7270,7330,7220,21946,159562750,00,0.00,N,2,30, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 9b1cb674af76..148c4e9b0499 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 +20250509,7530,7700,7700,7530,69452,527602255,00,0.00,N,5,-150, 20250508,7680,7330,7680,7320,173334,1306780760,00,0.00,N,2,350, 20250507,7330,7210,7340,7100,65434,472362220,00,0.00,N,5,-50, 20250502,7380,7300,7380,7230,59332,434411025,00,0.00,N,2,80, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 9241d36a34d4..0cc43a5d7398 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 +20250509,5200,5400,5400,5200,2,10600,00,0.00,N,3,0, 20250508,5200,5300,5400,5000,227,1142420,00,0.00,N,5,-30, 20250507,5230,5400,5400,5000,29,148150,00,0.00,N,5,-20, 20250502,5250,5330,5380,5010,1256,6456400,00,0.00,N,2,80, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index ca215dc43b04..61315617cc8a 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 +20250509,7300,7370,7370,7200,18911,137078650,00,0.00,N,5,-60, 20250508,7360,7430,7540,7280,37603,277284530,00,0.00,N,5,-60, 20250507,7420,7350,7470,7340,15777,116709310,00,0.00,N,2,90, 20250502,7330,7330,7410,7230,16114,117874150,00,0.00,N,3,0, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index d52b829dd05a..35a4da9901b4 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 +20250509,6830,6970,7000,6790,170163,1164844410,00,0.00,N,5,-70, 20250508,6900,7130,7150,6820,304466,2104895370,00,0.00,N,5,-200, 20250507,7100,7260,7280,6940,331562,2343333050,00,0.00,N,5,-200, 20250502,7300,7360,7410,7060,289641,2090688305,00,0.00,N,5,-60, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 92af47544f40..77df7599ab74 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 +20250509,900,900,900,900,0,0,00,0.00,Y,3,0, 20250508,900,900,900,900,0,0,00,0.00,Y,3,0, 20250507,900,900,900,900,0,0,00,0.00,Y,3,0, 20250502,900,900,900,900,0,0,00,0.00,Y,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 7fd31f1c0b50..a5c5c4fd40ef 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 +20250509,3490,3495,3500,3325,56418,191643760,00,0.00,N,5,-10, 20250508,3500,3770,3795,3400,102148,362197597,00,0.00,N,5,-315, 20250507,3815,3795,3890,3755,21959,83944670,00,0.00,N,5,-75, 20250502,3890,4125,4125,3715,70336,271324285,00,0.00,N,5,-280, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index d1615f3cc63b..22502b7116d1 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 -20250508,499,499,499,499,0,0,00,0.00,Y,3,0, +20250509,499,499,499,499,0,0,00,0.00,Y,3,0, +20250508,499,499,499,499,0,0,00,0.00,Y,0,0, 20250507,499,499,499,499,0,0,00,0.00,Y,0,0, 20250502,499,499,499,499,0,0,00,0.00,Y,0,0, 20250430,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index b456cbbdd06a..516a2725b6e1 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 +20250509,1699,1710,1715,1683,27091,45907971,00,0.00,N,2,1, 20250508,1698,1688,1700,1688,47079,79691580,00,0.00,N,2,10, 20250507,1688,1681,1698,1669,36411,61327884,00,0.00,N,2,7, 20250502,1681,1672,1690,1660,21733,36370250,00,0.00,N,5,-9, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index e5189facebb1..9fd1dbd3044d 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 -20250508,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250509,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250508,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250507,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250502,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250430,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 64d1757e806a..0af80cb73c6f 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 +20250509,2235,2215,2255,2205,258464,574471867,00,0.00,N,3,0, 20250508,2235,2240,2295,2210,415682,930288275,00,0.00,N,2,10, 20250507,2225,2230,2285,2205,301920,672476348,00,0.00,N,5,-35, 20250502,2260,2285,2355,2240,328288,753612379,00,0.00,N,5,-20, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 98369807b67a..c77235b09b39 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 +20250509,2110,2180,2180,2095,63027,133885555,00,0.00,N,5,-60, 20250508,2170,2195,2250,2150,51253,112007442,00,0.00,N,5,-5, 20250507,2175,2135,2345,2130,311713,697988718,00,0.00,N,2,40, 20250502,2135,2130,2195,2125,38907,83699455,00,0.00,N,2,5, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 76d5314fb69e..5e722c739ae0 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 +20250509,2610,2745,2745,2600,3364,8784015,00,0.00,N,5,-70, 20250508,2680,2730,2775,2650,7866,21083065,00,0.00,N,5,-110, 20250507,2790,2795,2795,2650,8936,24223015,00,0.00,N,2,10, 20250502,2780,2785,2785,2730,1040,2841260,00,0.00,N,3,0, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index ceab1190a5a9..ab44c3702486 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 +20250509,398,399,399,398,5,1991,00,0.00,N,5,-7, 20250508,405,405,405,405,55,22275,00,0.00,N,4,-71, 20250507,476,476,476,476,1,476,00,0.00,N,2,56, 20250502,420,421,421,420,2,841,00,0.00,N,5,-1, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 1d17df87594f..0985ff27681b 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 +20250509,46150,46500,47700,45600,4869,227980500,00,0.00,N,2,550, 20250508,45600,44900,46900,44000,14560,665555250,00,0.00,N,2,1600, 20250507,44000,47300,47300,43150,5325,238213100,00,0.00,N,5,-1400, 20250502,45400,45400,50000,45000,12257,566251800,00,0.00,N,2,150, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 8c267c00566c..f6d372529684 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 +20250509,3735,3785,3805,3705,92861,347714861,00,0.00,N,5,-70, 20250508,3805,3820,3870,3800,98819,378000891,00,0.00,N,5,-65, 20250507,3870,3860,3880,3810,216644,833758466,00,0.00,N,2,65, 20250502,3805,3755,3810,3725,104940,396220615,00,0.00,N,2,50, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 15a689668d24..10417752ae80 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 +20250509,16640,16700,16760,16510,41648,691532825,00,0.00,N,2,80, 20250508,16560,16830,16830,16450,59135,979272570,00,0.00,N,5,-360, 20250507,16920,16800,16950,16470,108211,1813915945,00,0.00,N,2,370, 20250502,16550,15300,16790,15300,223262,3657934745,00,0.00,N,2,1070, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 7dcd085705ea..615a959db1f0 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 +20250509,14300,14080,14400,13860,10277,144941270,00,0.00,N,2,220, 20250508,14080,13880,14380,13880,10593,149463650,00,0.00,N,2,60, 20250507,14020,13980,14270,13600,10974,153569410,00,0.00,N,2,140, 20250502,13880,14220,14400,13850,20134,282201690,00,0.00,N,5,-340, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 89e31d048f2c..87ce97f178ec 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 +20250509,5350,5450,5600,5280,111657,604132245,00,0.00,N,5,-110, 20250508,5460,5410,5470,5380,43648,237107360,00,0.00,N,2,60, 20250507,5400,5290,5430,5280,48920,261964840,00,0.00,N,2,70, 20250502,5330,5490,5710,5280,221595,1209150920,00,0.00,N,5,-60, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 2f615b5dd24e..a9c81aea6d4d 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 +20250509,596,625,635,595,727301,444154310,00,0.00,N,5,-13, 20250508,609,630,640,606,475245,292434342,00,0.00,N,5,-21, 20250507,630,636,656,626,237876,150802802,00,0.00,N,5,-5, 20250502,635,657,660,628,383512,245515188,00,0.00,N,5,-8, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 47b0e0d00c2f..5fd77640d448 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 -20250508,967,967,967,967,0,0,00,0.00,Y,3,0, +20250509,967,967,967,967,0,0,00,0.00,Y,3,0, +20250508,967,967,967,967,0,0,00,0.00,Y,0,0, 20250507,967,967,967,967,0,0,00,0.00,Y,0,0, 20250502,967,967,967,967,0,0,00,0.00,Y,0,0, 20250430,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index bd03ba9d3683..2e923152ae34 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 +20250509,18100,17900,18380,17870,179086,3235293145,00,0.00,N,2,120, 20250508,17980,18000,18170,17730,106774,1908060280,00,0.00,N,2,70, 20250507,17910,17850,18000,17140,152940,2700370060,00,0.00,N,5,-200, 20250502,18110,17870,18200,17870,102936,1858829115,00,0.00,N,2,80, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 6e7fbe639367..ca249bc7a486 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 +20250509,2550,2665,2665,2530,27273,69894420,00,0.00,N,5,-75, 20250508,2625,2620,2805,2610,64449,171658755,00,0.00,N,2,5, 20250507,2620,2665,2710,2530,33196,88055220,00,0.00,N,2,10, 20250502,2610,2520,3020,2505,333064,920606590,00,0.00,N,2,90, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 0a5bb7d524e4..b1be3af1dff9 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 +20250509,4550,4730,4730,4540,224126,1030040600,00,0.00,N,5,-180, 20250508,4730,4700,4925,4635,886230,4240296932,00,0.00,N,2,130, 20250507,4600,4470,4640,4465,112547,512368162,00,0.00,N,2,125, 20250502,4475,4535,4595,4430,123991,558476119,00,0.00,N,5,-60, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 7010a6254d4a..90aac6bb0ce1 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 +20250509,3250,3270,3295,3240,31153,101617378,00,0.00,N,5,-20, 20250508,3270,3230,3280,3195,36200,117732868,00,0.00,N,2,40, 20250507,3230,3145,3265,3105,26293,84092175,00,0.00,N,2,80, 20250502,3150,3150,3245,3105,74081,234538715,00,0.00,N,2,20, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 2588fa0af400..d856c2add353 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 +20250509,1590,1596,1596,1566,3090,4887501,00,0.00,N,5,-3, 20250508,1593,1583,1599,1559,1601,2525775,00,0.00,N,5,-6, 20250507,1599,1571,1630,1512,11454,18096222,00,0.00,N,2,28, 20250502,1571,1604,1628,1570,13327,21264023,00,0.00,N,5,-33, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 2d983ab2410e..e8fee751ba46 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 +20250509,11160,11130,11170,11090,1153,12837100,00,0.00,N,2,80, 20250508,11080,11040,11110,11030,631,6974720,00,0.00,N,2,50, 20250507,11030,11000,11030,10990,364,4007030,00,0.00,N,2,10, 20250502,11020,10940,11030,10940,256,2806650,00,0.00,N,2,80, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index e95a501b14ba..61ebbc376dbd 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 +20250509,4435,4410,4490,4375,81072,359490015,00,0.00,N,2,30, 20250508,4405,4390,4415,4300,69200,303682600,00,0.00,N,2,75, 20250507,4330,4250,4355,4205,72105,310333294,00,0.00,N,2,80, 20250502,4250,4245,4285,4145,54089,228572730,00,0.00,N,2,70, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index ff654ddb44cb..ebd332c553a6 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 +20250509,7250,7510,7520,7220,182752,1334864225,00,0.00,N,5,-210, 20250508,7460,7440,7470,7350,125405,931746645,00,0.00,N,2,70, 20250507,7390,7380,7480,7270,237405,1753089185,00,0.00,N,2,150, 20250502,7240,7280,7360,7200,168396,1227821195,00,0.00,N,2,20, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 6e0929b3aaef..aac48c93aaf8 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 +20250509,5790,5620,5900,5580,32044,185384760,00,0.00,N,2,190, 20250508,5600,5640,5660,5500,19125,106167400,00,0.00,N,5,-40, 20250507,5640,5690,5690,5460,14748,82291110,00,0.00,N,5,-60, 20250502,5700,5820,5920,5660,36511,213110990,00,0.00,N,5,-100, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 6ff05511b2fd..776d0294a4ac 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 -20250508,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250509,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250508,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250507,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250502,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250430,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 128ed48c0587..b55e949cd480 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 +20250509,892,900,923,885,79792,71249160,00,0.00,N,5,-8, 20250508,900,894,917,894,27334,24724815,00,0.00,N,2,6, 20250507,894,932,933,874,86135,77461098,00,0.00,N,5,-38, 20250502,932,896,935,896,118977,109374194,00,0.00,N,2,27, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 0dea5f4b0349..631c15837334 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 +20250509,6330,6380,6570,6200,3337,20999750,00,0.00,N,2,20, 20250508,6310,6390,6400,6120,1117,7013890,00,0.00,N,2,10, 20250507,6300,6390,6390,6100,3862,23807850,00,0.00,N,2,120, 20250502,6180,6180,6400,5850,4813,29544300,00,0.00,N,2,180, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 0cfa631d72c1..7a7d8d727519 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 +20250509,15930,16320,16320,15710,193330,3064658015,00,0.00,N,5,-230, 20250508,16160,16320,16600,16130,213581,3478658530,00,0.00,N,2,40, 20250507,16120,16330,16330,15980,165070,2665198745,00,0.00,N,2,40, 20250502,16080,15820,16380,15740,185043,2982887635,00,0.00,N,2,340, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 8918cf125e93..1d9b0b1976e6 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 -20250508,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250509,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250508,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250507,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250502,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250430,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 2cd816470f16..363a4a5384e8 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 +20250509,3695,3675,3715,3640,26832,98352169,00,0.00,N,2,20, 20250508,3675,3665,3700,3645,15260,56048890,00,0.00,N,2,10, 20250507,3665,3690,3695,3620,28132,102861337,00,0.00,N,3,0, 20250502,3665,3680,3720,3630,15930,58367395,00,0.00,N,5,-15, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 124efe800d31..275178cc9f09 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,466,467,467,467,0,0,00,0.00,Y,5,-1, -20250507,467,467,467,467,0,0,00,0.00,Y,3,-82, +20250509,532,500,534,400,27,12071,00,0.00,N,2,66, +20250508,466,466,466,466,0,0,00,0.00,N,3,-1, +20250507,467,467,467,467,0,0,00,0.00,N,3,-82, 20250502,549,486,557,414,31,14659,00,0.00,Y,2,63, 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, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index a8bf6ce79917..7d8289562623 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 +20250509,2980,2990,3230,2935,883911,2694904860,00,0.00,N,2,30, 20250508,2950,2905,2965,2905,62462,183915805,00,0.00,N,2,30, 20250507,2920,2910,2935,2900,26975,78684597,00,0.00,N,5,-15, 20250502,2935,2935,3005,2910,63951,188426105,00,0.00,N,5,-15, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 89678c6f019b..32302cad7ace 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 +20250509,2845,2860,2875,2780,40173,113634397,00,0.00,N,2,10, 20250508,2835,2835,2890,2795,33741,95656370,00,0.00,N,2,30, 20250507,2805,2720,2825,2660,51579,142227988,00,0.00,N,2,105, 20250502,2700,2790,2790,2665,50003,135984485,00,0.00,N,5,-95, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 41f91eda612b..a8327722f44c 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 +20250509,3265,3235,3595,3230,58801,201621060,00,0.00,N,2,55, 20250508,3210,3235,3510,3200,16019,52706319,00,0.00,N,2,10, 20250507,3200,3135,3230,3120,15168,48317315,00,0.00,N,2,80, 20250502,3120,3170,3170,3120,8119,25586595,00,0.00,N,5,-50, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 306e0b5f9dea..5c5a1132476c 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 +20250509,15500,16200,16250,15480,81388,1279039355,00,0.00,N,5,-780, 20250508,16280,17180,17180,15500,89307,1472595225,00,0.00,N,5,-420, 20250507,16700,15910,16940,15330,252544,4135989415,00,0.00,N,2,1370, 20250502,15330,14180,15680,14170,234120,3498981015,00,0.00,N,5,-1270, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 4b0e60c0ef3a..6264a3da35e5 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,3220,3165,3220,3165,38,121400,00,0.00,N,2,405, +20250509,3220,3220,3220,3220,0,0,00,0.00,Y,3,0, +20250508,3220,3165,3220,3165,38,121400,00,0.00,Y,2,405, 20250507,2815,2815,2815,2815,0,0,00,0.00,N,3,0, 20250502,2815,2815,2815,2815,0,0,00,0.00,N,3,0, 20250430,2815,2815,2815,2815,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 467f36cac739..f5a393c1c55b 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, 20250508,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, 20250507,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, 20250502,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 0f4dbb49bd46..66d780fcd775 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 +20250509,2315,1957,2390,1935,37067434,83496725084,00,0.00,N,2,385, 20250508,1930,1888,1940,1888,179669,346160753,00,0.00,N,2,25, 20250507,1905,1888,1906,1869,189058,357434913,00,0.00,N,2,24, 20250502,1881,1890,1895,1868,122010,229828342,00,0.00,N,5,-9, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 54687b0ae77b..0a3626d99d61 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 +20250509,2260,2250,2325,2200,43795,98225685,00,0.00,N,2,20, 20250508,2240,2205,2240,2190,18452,40899003,00,0.00,N,2,40, 20250507,2200,2205,2235,2165,78067,171658870,00,0.00,N,2,20, 20250502,2180,2180,2220,2150,13544,29438540,00,0.00,N,3,0, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index c38b5b1f1980..5ad1aa88fba3 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 +20250509,623,668,672,623,60118,38333891,00,0.00,N,5,-45, 20250508,668,654,674,646,25192,16623966,00,0.00,N,2,14, 20250507,654,647,666,645,103412,67850616,00,0.00,N,2,9, 20250502,645,636,673,634,125099,81830175,00,0.00,N,3,0, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 9db0d8f0818a..a652e74bafe2 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 +20250509,4055,4110,4155,3995,66089,266363716,00,0.00,N,5,-45, 20250508,4100,4125,4150,4030,48126,197092010,00,0.00,N,3,0, 20250507,4100,4105,4180,4045,46929,193556180,00,0.00,N,5,-5, 20250502,4105,4010,4150,4000,61075,249991334,00,0.00,N,5,-30, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 74eb18d30c70..911cdda6d244 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 +20250509,13130,13010,13200,13000,103255,1354483930,00,0.00,N,2,120, 20250508,13010,13200,13200,12870,100756,1307138245,00,0.00,N,5,-140, 20250507,13150,13190,13270,13020,109859,1446080585,00,0.00,N,2,160, 20250502,12990,12890,13180,12790,105236,1373600220,00,0.00,N,2,100, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index d97e14f97f89..7817b25167dd 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 +20250509,865,860,869,857,25474,21966320,00,0.00,N,3,0, 20250508,865,862,865,852,40711,35033347,00,0.00,N,3,0, 20250507,865,852,870,849,59378,50910981,00,0.00,N,2,8, 20250502,857,863,863,850,42794,36591681,00,0.00,N,5,-6, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 7958f3c2d706..e8c6fd2f44ee 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 +20250509,12300,12510,12530,12240,45312,562635375,00,0.00,N,5,-140, 20250508,12440,12500,12595,12110,47613,590580040,00,0.00,N,2,70, 20250507,12370,12790,12790,12190,28686,353364420,00,0.00,N,5,-30, 20250502,12400,12270,12680,12150,40617,504397280,00,0.00,N,2,130, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index c3a714922d8d..5c816df07af6 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 +20250509,7610,7500,8060,7330,742755,5714336445,00,0.00,N,2,240, 20250508,7370,7150,7430,7150,140764,1030208455,00,0.00,N,2,250, 20250507,7120,6980,7340,6850,183971,1297697505,00,0.00,N,2,10, 20250502,7110,7250,7320,6850,101706,725524035,00,0.00,N,5,-140, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index c86efc651dce..31930fd60d7a 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 +20250509,930,952,961,930,340161,319498830,00,0.00,N,5,-31, 20250508,961,970,975,947,215042,205199737,00,0.00,N,5,-6, 20250507,967,974,978,945,139555,135137092,00,0.00,N,5,-7, 20250502,974,947,979,942,227818,218065136,00,0.00,N,2,20, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 96d7287025aa..5bd602fdf17e 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 -20250508,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250509,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250508,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250507,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250502,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250430,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 5bd8da6e1ad2..ac72d1962abe 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 +20250509,7020,7020,7070,6850,71656,498239410,00,0.00,N,2,10, 20250508,7010,6850,7450,6850,322367,2294278590,00,0.00,N,2,150, 20250507,6860,6920,6920,6740,73806,503016550,00,0.00,N,5,-80, 20250502,6940,6920,7020,6820,56579,391221005,00,0.00,N,2,20, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 0781c0b9a254..913a830fc448 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 -20250508,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250509,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250508,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250507,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250502,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250430,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 8e513a0768a2..9ed82cdedb33 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 +20250509,13360,12850,13920,12400,6232869,83805376015,00,0.00,N,2,530, 20250508,12830,13580,13590,12790,1375020,18039613585,00,0.00,N,5,-590, 20250507,13420,12980,14430,12820,9225250,127559537060,00,0.00,N,2,720, 20250502,12700,11670,13280,11600,12356325,157015328620,00,0.00,N,2,1240, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index c4500b55e404..73d0bcfe4fd6 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 +20250509,43500,47450,47700,43400,539111,24159062675,00,0.00,N,5,-3950, 20250508,47450,48050,48650,46050,341714,16087083600,00,0.00,N,5,-350, 20250507,47800,50900,51100,47400,643802,31175524750,00,0.00,N,5,-4200, 20250502,52000,46700,52000,46400,779496,39053838750,00,0.00,N,2,4800, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 5ce3368663ae..d6fdeaa31a23 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 -20250508,612,612,612,612,0,0,00,0.00,Y,3,0, +20250509,612,612,612,612,0,0,00,0.00,Y,3,0, +20250508,612,612,612,612,0,0,00,0.00,Y,0,0, 20250507,612,612,612,612,0,0,00,0.00,Y,0,0, 20250502,612,612,612,612,0,0,00,0.00,Y,0,0, 20250430,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index a07a667e1558..28f6a73b1be5 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 +20250509,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250508,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250507,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250502,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 114080386198..db0cc0a59274 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 +20250509,996,999,1024,951,30023,29441645,00,0.00,N,5,-3, 20250508,999,1048,1048,980,51960,51462077,00,0.00,N,5,-5, 20250507,1004,997,1049,990,29077,29175016,00,0.00,N,2,7, 20250502,997,991,1010,985,14606,14542010,00,0.00,N,5,-5, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index a190be67055d..f5e7307c3686 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 +20250509,10940,10990,10990,10880,4833,52876385,00,0.00,N,5,-50, 20250508,10990,11150,11150,10340,13888,151467290,00,0.00,N,5,-10, 20250507,11000,10990,11000,10930,3327,36510970,00,0.00,N,2,10, 20250502,10990,11080,11080,10960,3206,35277600,00,0.00,N,2,60, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 1b5a6b6317ab..89aae027fb16 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 +20250509,367,360,367,360,75410,27411144,00,0.00,N,2,7, 20250508,360,354,365,354,77323,27791663,00,0.00,N,2,2, 20250507,358,360,363,356,53012,19036845,00,0.00,N,5,-2, 20250502,360,365,368,358,45782,16550647,00,0.00,N,5,-2, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index c86911e7a3e3..1f0ca7716d6f 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 +20250509,1782,1773,1850,1769,20199,36238021,00,0.00,N,5,-12, 20250508,1794,1756,1795,1751,18336,32413974,00,0.00,N,2,35, 20250507,1759,1808,1808,1750,13142,23262460,00,0.00,N,5,-49, 20250502,1808,1794,1818,1775,19580,35221077,00,0.00,N,2,22, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index cf180d6c318b..08f394fd4b23 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 +20250509,8940,9210,9290,8900,72366,650683640,00,0.00,N,5,-290, 20250508,9230,8880,9320,8840,269824,2458381240,00,0.00,N,2,540, 20250507,8690,8460,8800,8290,89010,768536605,00,0.00,N,2,230, 20250502,8460,8150,8550,8140,66764,563153400,00,0.00,N,2,300, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 6a24b9d5c521..2093864633a0 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 +20250509,14440,14750,14860,14440,58476,850104510,00,0.00,N,5,-460, 20250508,14900,14500,14900,14500,53741,790432250,00,0.00,N,2,300, 20250507,14600,15020,15180,14520,81544,1197878680,00,0.00,N,5,-580, 20250502,15180,15220,15750,14970,97976,1497270705,00,0.00,N,5,-10, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index ebcd3c24f4e6..ed49d8e1f47b 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 +20250509,6730,6800,6800,6640,2457,16452210,00,0.00,N,5,-30, 20250508,6760,6760,6820,6690,6102,41281870,00,0.00,N,3,0, 20250507,6760,6770,6780,6660,8927,60157920,00,0.00,N,5,-10, 20250502,6770,6770,6770,6680,2859,19192885,00,0.00,N,3,0, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 1514baf804a4..c05d9223b040 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 +20250509,1692,1748,1748,1640,49390,83470607,00,0.00,N,5,-56, 20250508,1748,1722,1748,1705,26389,45574524,00,0.00,N,2,5, 20250507,1743,1779,1779,1700,19233,33360681,00,0.00,N,2,1, 20250502,1742,1762,1779,1731,31561,54892308,00,0.00,N,5,-20, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index f010e751356b..43cf45bfb2d5 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 +20250509,7960,8030,8030,7530,3094,24102440,00,0.00,N,5,-30, 20250508,7990,8190,8190,7600,2966,22780250,00,0.00,N,5,-200, 20250507,8190,7990,8330,7660,2534,20195280,00,0.00,N,2,340, 20250502,7850,8200,8370,7640,2542,19876030,00,0.00,N,5,-300, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 813a4a5c64bc..27bd5db6117d 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 +20250509,33150,33250,33400,32600,89499,2959436125,00,0.00,N,2,50, 20250508,33100,33100,33300,32400,102418,3363426275,00,0.00,N,2,350, 20250507,32750,31900,32950,31500,110761,3584666250,00,0.00,N,2,500, 20250502,32250,32200,32400,31900,56051,1800313125,00,0.00,N,2,250, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index e40eb7a76185..8e35ed561a35 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 +20250509,18780,18920,18920,18390,45544,849156455,00,0.00,N,2,10, 20250508,18770,18540,18820,18200,45883,846693125,00,0.00,N,2,50, 20250507,18720,18590,19050,18530,34207,641730710,00,0.00,N,2,60, 20250502,18660,18380,19050,18200,74975,1406434800,00,0.00,N,2,290, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index e3e2deec3dbe..43d0465b908c 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 +20250509,8310,8330,8340,7800,86252,711160260,00,0.00,N,2,30, 20250508,8280,8320,8410,8280,67044,558821190,00,0.00,N,5,-40, 20250507,8320,8290,8350,8250,34369,285580280,00,0.00,N,2,30, 20250502,8290,8300,8360,8180,66725,551839900,00,0.00,N,5,-10, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index b6f98e906b5d..87972dcad055 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 -20250508,229,229,229,229,0,0,00,0.00,Y,3,0, +20250509,229,229,229,229,0,0,00,0.00,Y,3,0, +20250508,229,229,229,229,0,0,00,0.00,Y,0,0, 20250507,229,229,229,229,0,0,00,0.00,Y,0,0, 20250502,229,229,229,229,0,0,00,0.00,Y,0,0, 20250430,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index e10e880d9c39..bfad28422182 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 +20250509,10000,10190,10190,9910,254478,2544249060,00,0.00,N,5,-130, 20250508,10130,10190,10300,10070,298361,3035180515,00,0.00,N,2,90, 20250507,10040,9980,10110,9910,243712,2437701575,00,0.00,N,2,210, 20250502,9830,9980,10040,9810,207091,2056254670,00,0.00,N,2,10, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 613ca2a24309..e97c8a9a138c 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 +20250509,3820,3900,3900,3755,4840,18445665,00,0.00,N,2,30, 20250508,3790,3900,3900,3750,4611,17601320,00,0.00,N,2,40, 20250507,3750,3830,3900,3730,22117,84002280,00,0.00,N,5,-80, 20250502,3830,3895,3895,3720,21876,82234530,00,0.00,N,2,10, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 6c8cae915013..50a6da88ce10 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 +20250509,8330,8300,8430,8200,56888,471256110,00,0.00,N,2,60, 20250508,8270,8090,8370,8090,65758,540873725,00,0.00,N,2,180, 20250507,8090,7900,8090,7870,47664,381409210,00,0.00,N,2,190, 20250502,7900,7920,8150,7890,38801,309569890,00,0.00,N,5,-100, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 6a34309f77be..f2fb50412974 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 +20250509,2235,2215,2295,2175,63490,140097565,00,0.00,N,2,25, 20250508,2210,2250,2255,2190,35532,78858035,00,0.00,N,5,-40, 20250507,2250,2155,2275,2120,54132,118985267,00,0.00,N,2,100, 20250502,2150,2225,2225,2145,59859,129935670,00,0.00,N,5,-80, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 656617f9ee76..22c830aed492 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 +20250509,14500,14500,14500,14000,5,71500,00,0.00,N,2,10, 20250508,14490,14990,14990,14000,3,43480,00,0.00,N,5,-10, 20250507,14500,14480,15980,13500,17,248900,00,0.00,N,2,20, 20250502,14480,14000,14480,12340,111,1390280,00,0.00,N,5,-20, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 51d25e6ff907..223c2dfca934 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 +20250509,727,680,727,680,150,107817,00,0.00,N,5,-1, 20250508,728,749,749,690,123,85466,00,0.00,N,5,-7, 20250507,735,729,837,700,684,501508,00,0.00,N,2,6, 20250502,729,720,730,680,556,389505,00,0.00,N,5,-40, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 8a552e0fe5c8..ff7d6cea7f6b 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, 20250508,1000,1000,1000,978,92,90020,00,0.00,N,5,-149, 20250507,1149,1000,1149,1000,1001,1001149,00,0.00,N,2,149, 20250502,1000,1000,1000,1000,0,0,00,0.00,N,3,0, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 7bb3717d74d7..733cd3c0c032 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 +20250509,11950,11640,12100,11580,95031,1132695695,00,0.00,N,2,370, 20250508,11580,11540,11630,11520,24965,289343455,00,0.00,N,2,40, 20250507,11540,11700,11700,11480,23159,267328855,00,0.00,N,5,-10, 20250502,11550,11500,11630,11500,27736,321221700,00,0.00,N,2,60, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 71eb8f85ff85..2b0424ea8072 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 +20250509,1100,1056,1100,1054,215053,231557587,00,0.00,N,2,45, 20250508,1055,1052,1070,1051,99128,105049436,00,0.00,N,5,-9, 20250507,1064,1052,1064,1047,57654,60586369,00,0.00,N,2,7, 20250502,1057,1050,1064,1050,42242,44674106,00,0.00,N,2,2, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 9d63209c2155..fadd97a90c30 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 +20250509,3965,3950,3965,3885,85679,336413844,00,0.00,N,2,20, 20250508,3945,4215,4260,3910,730050,2939042070,00,0.00,N,5,-265, 20250507,4210,3960,4220,3960,415853,1726867296,00,0.00,N,2,210, 20250502,4000,3925,4005,3830,95051,374735717,00,0.00,N,2,50, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index a0f7f217468e..020d9c510f6b 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 +20250509,14340,14660,14660,14170,20157,288940760,00,0.00,N,5,-230, 20250508,14570,14400,14580,14230,26134,376414390,00,0.00,N,2,170, 20250507,14400,13870,14490,13640,36071,507997605,00,0.00,N,2,530, 20250502,13870,14060,14060,13740,11510,158924900,00,0.00,N,5,-70, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 1ceb0842dee2..afd041095970 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 +20250509,8530,8740,8820,8450,144547,1237553495,00,0.00,N,5,-210, 20250508,8740,8750,8990,8650,129349,1138972855,00,0.00,N,5,-90, 20250507,8830,9470,9470,8740,332508,2973199935,00,0.00,N,5,-570, 20250502,9400,8300,9500,8270,941148,8493951535,00,0.00,N,2,1570, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index a5e0475e8aef..10e3d9c93591 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 +20250509,3910,4060,4095,3900,206549,818899260,00,0.00,N,5,-190, 20250508,4100,4150,4190,4025,269623,1100261492,00,0.00,N,5,-20, 20250507,4120,4350,5070,4090,3518943,16588875852,00,0.00,N,5,-185, 20250502,4305,4485,4495,4150,333769,1427404447,00,0.00,N,5,-195, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 0428ebf18463..667db9ea172c 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 +20250509,3130,3145,3220,3125,40604,127614331,00,0.00,N,5,-90, 20250508,3220,3175,3310,3050,76220,246219651,00,0.00,N,2,45, 20250507,3175,3240,3255,3075,100074,316322747,00,0.00,N,2,10, 20250502,3165,3185,3245,3105,62772,198669890,00,0.00,N,5,-20, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 1725bb2dd701..ed77e8be3512 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 +20250509,799,706,799,706,201,141999,00,0.00,N,5,-31, 20250508,830,765,830,765,915,728760,00,0.00,N,5,-69, 20250507,899,800,899,765,291,229649,00,0.00,N,5,-1, 20250502,900,900,900,900,1,900,00,0.00,N,3,0, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 585f286a287d..9bb2fa19f503 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 +20250509,34150,34900,35000,33600,46914,1610403200,00,0.00,N,5,-600, 20250508,34750,33150,34750,32750,117373,3993927700,00,0.00,N,2,1850, 20250507,32900,31500,33100,31400,59429,1927664575,00,0.00,N,2,1250, 20250502,31650,32150,32350,31200,42978,1371578225,00,0.00,N,5,-800, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 22dbe3ae5dbb..aa4675a33d2a 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 +20250509,2380,2200,2385,2200,62,138130,00,0.00,N,5,-5, 20250508,2385,2395,2395,2300,152,362130,00,0.00,N,5,-10, 20250507,2395,2400,2400,2395,7,16795,00,0.00,N,2,45, 20250502,2350,2400,2400,2350,5,11800,00,0.00,N,2,55, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index d137da028c3a..a9502a740589 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 +20250509,3060,3085,3170,3040,33372,102040865,00,0.00,N,5,-25, 20250508,3085,3080,3115,3065,22863,70386906,00,0.00,N,2,5, 20250507,3080,3100,3100,3040,38336,117539219,00,0.00,N,3,0, 20250502,3080,3075,3155,3065,39175,121032840,00,0.00,N,5,-20, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 593746be98bb..e081ab04600d 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 +20250509,74600,75500,75700,74300,42817,3195799350,00,0.00,N,5,-900, 20250508,75500,75100,76900,74900,88072,6674146750,00,0.00,N,2,500, 20250507,75000,78300,78300,74700,106130,7991076350,00,0.00,N,5,-3900, 20250502,78900,78100,79500,77900,41749,3295360250,00,0.00,N,5,-100, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 4b134678e487..a332e891a888 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 +20250509,4080,4120,4170,4020,8847,36105480,00,0.00,N,5,-40, 20250508,4120,4090,4120,4035,11892,48350965,00,0.00,N,2,30, 20250507,4090,4040,4095,3930,23423,93714465,00,0.00,N,2,70, 20250502,4020,4095,4110,4005,18861,76382325,00,0.00,N,5,-110, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 7f3d28016f84..1be9d1c3ea72 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 +20250509,5520,5620,5620,5480,25080,138571410,00,0.00,N,5,-70, 20250508,5590,5540,5610,5540,22546,125786085,00,0.00,N,2,50, 20250507,5540,5510,5550,5410,55234,303043690,00,0.00,N,2,20, 20250502,5520,5470,5550,5400,46876,256835300,00,0.00,N,2,60, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 9c0f12b3d086..ac1180f97dd2 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 +20250509,19130,19800,19800,19070,99334,1917020090,00,0.00,N,5,-460, 20250508,19590,18520,19650,18520,195084,3769478330,00,0.00,N,2,1060, 20250507,18530,18870,18950,18290,68895,1272330150,00,0.00,N,5,-100, 20250502,18630,18150,18870,18090,109908,2044350310,00,0.00,N,2,540, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 38b231c9c756..fb4d578b455d 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 +20250509,1880,1940,1944,1865,64748,121717641,00,0.00,N,5,-60, 20250508,1940,1996,2010,1940,24488,48060885,00,0.00,N,5,-40, 20250507,1980,1965,2015,1956,26512,52732898,00,0.00,N,2,15, 20250502,1965,2020,2020,1944,22423,44180902,00,0.00,N,5,-32, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index e24d6a8bb171..0ff691a100ac 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 +20250509,3145,3135,3145,3090,26298,81934025,00,0.00,N,2,10, 20250508,3135,3100,3135,3050,21256,65640876,00,0.00,N,2,20, 20250507,3115,3150,3150,3090,8826,27521184,00,0.00,N,5,-35, 20250502,3150,3175,3175,3140,8754,27660405,00,0.00,N,5,-25, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 77463598746f..f71e9c1dd565 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 +20250509,629,505,674,505,1152,601586,00,0.00,N,2,35, 20250508,594,520,600,450,11184,5396420,00,0.00,N,2,65, 20250507,529,549,549,493,1050,522851,00,0.00,N,5,-51, 20250502,580,600,600,510,511,263890,00,0.00,N,5,-20, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 86adc0cdafb5..d9f701d69cbc 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 +20250509,3230,3215,3375,3190,11096,36396635,00,0.00,N,2,15, 20250508,3215,3300,3300,3165,12952,41263310,00,0.00,N,2,15, 20250507,3200,3300,3400,3200,5178,16872920,00,0.00,N,5,-65, 20250502,3265,3260,3400,3220,3352,10975800,00,0.00,N,2,5, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 85933bd166a4..5dc918fdc435 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 +20250509,3595,3650,3650,3565,6167,22213245,00,0.00,N,5,-35, 20250508,3630,3555,3630,3535,6895,24723160,00,0.00,N,2,95, 20250507,3535,3560,3595,3500,15937,56538190,00,0.00,N,5,-60, 20250502,3595,3680,3695,3565,14548,52657070,00,0.00,N,5,-85, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index bf3e727e4599..5b15a44fac21 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 +20250509,190,190,190,190,0,0,00,0.00,Y,3,0, 20250508,190,190,190,190,0,0,00,0.00,Y,3,0, 20250507,190,190,190,190,0,0,00,0.00,Y,3,0, 20250502,190,190,190,190,0,0,00,0.00,Y,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 8c5ab3817802..0bc13947332e 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 +20250509,2525,1911,2525,1831,4103655,9579024613,00,0.00,N,1,580, 20250508,1945,1926,1979,1856,359434,683110936,00,0.00,N,5,-1, 20250507,1946,1820,1973,1793,590619,1117344507,00,0.00,N,2,107, 20250502,1839,1851,1898,1743,413934,751981145,00,0.00,N,5,-75, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 2c9b54c5bcb1..c478334420af 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 +20250509,12080,12600,12600,12080,3570,43396340,00,0.00,N,5,-430, 20250508,12510,12470,12560,12310,1459,18085120,00,0.00,N,5,-10, 20250507,12520,12390,12760,12330,2691,33598765,00,0.00,N,2,100, 20250502,12420,12480,12480,12320,1547,19125270,00,0.00,N,2,50, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 33440c279db8..812b12dc0386 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 +20250509,5690,6020,6020,5630,51861,297782900,00,0.00,N,5,-300, 20250508,5990,5950,6100,5900,14217,85148200,00,0.00,N,2,40, 20250507,5950,5800,5950,5710,14189,82999230,00,0.00,N,2,150, 20250502,5800,5840,5940,5730,17741,103504585,00,0.00,N,5,-40, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index a0d1838a952f..a9b7030ec813 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 +20250509,11870,11000,12280,10790,7786344,91470665885,00,0.00,N,2,940, 20250508,10930,10440,11310,10440,1468101,16240150970,00,0.00,N,2,450, 20250507,10480,10660,10720,10380,378710,3973470700,00,0.00,N,5,-250, 20250502,10730,10320,10820,10260,688022,7314989815,00,0.00,N,2,400, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 3b1092735055..468e8a73484c 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 +20250509,4280,4365,4400,4275,13018,56041385,00,0.00,N,5,-85, 20250508,4365,4360,4385,4215,8841,38199855,00,0.00,N,2,5, 20250507,4360,4305,4405,4295,12051,52277500,00,0.00,N,2,65, 20250502,4295,4330,4425,4290,32513,141116719,00,0.00,N,5,-155, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 822ed4548622..31db49275c24 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 +20250509,21800,23400,23450,21500,637806,13987640600,00,0.00,N,5,-1550, 20250508,23350,23250,23400,22850,251646,5826771125,00,0.00,N,2,450, 20250507,22900,22900,23350,22750,189365,4350488000,00,0.00,N,2,200, 20250502,22700,22650,22950,22500,108620,2463759225,00,0.00,N,3,0, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index e7a52a5609ec..ecdcc32a01d9 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 +20250509,6960,7310,7430,6940,1383921,9860721815,00,0.00,N,5,-310, 20250508,7270,7500,7600,7230,2923777,21665226865,00,0.00,N,5,-200, 20250507,7470,6760,7940,6750,7772319,58110568370,00,0.00,N,2,710, 20250502,6760,6700,6870,6550,933796,6287270590,00,0.00,N,5,-360, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 26899a0d1d6a..f5c413cecc7d 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 +20250509,47350,47800,48100,46900,187029,8840903575,00,0.00,N,5,-500, 20250508,47850,47900,48850,47150,268537,12858435461,05,0.00,N,5,-100, 20250507,47950,48300,48400,47100,204638,9780567884,00,0.00,N,5,-350, 20250502,48300,49000,49250,48300,124811,6064708025,00,0.00,N,5,-700, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 072f6a52b5f2..c4d9549b5def 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 +20250509,7770,7850,7880,7690,100832,779730545,00,0.00,N,5,-40, 20250508,7810,7830,7910,7740,103279,807026370,00,0.00,N,5,-10, 20250507,7820,7820,7910,7750,101631,792660560,00,0.00,N,2,10, 20250502,7810,7730,7830,7650,104278,808202500,00,0.00,N,2,60, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 6391db01d0cc..3aa2091a3184 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 +20250509,3050,3035,3065,2995,34726,105064815,00,0.00,N,5,-5, 20250508,3055,3045,3065,3020,28382,86238830,00,0.00,N,3,0, 20250507,3055,3050,3080,3020,32001,97335405,00,0.00,N,5,-30, 20250502,3085,3095,3100,3040,37445,114588015,00,0.00,N,5,-5, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index fb0386425978..9ae4bb938a94 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 +20250509,46550,46000,48000,44700,271728,12780884275,00,0.00,N,2,700, 20250508,45850,43750,46750,43400,249673,11387765050,00,0.00,N,2,2350, 20250507,43500,43700,44250,42100,98123,4201857300,00,0.00,N,5,-350, 20250502,43850,44200,44700,43600,93090,4114339075,00,0.00,N,2,600, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index ff2b0128977a..dfd8b0ce1824 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 +20250509,12300,12610,12690,12230,21130,261779040,00,0.00,N,5,-320, 20250508,12620,12680,12680,12430,22747,285599070,00,0.00,N,3,0, 20250507,12620,12060,12700,11900,32097,399112485,00,0.00,N,2,570, 20250502,12050,12360,12620,11800,41317,499526000,00,0.00,N,5,-580, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 5c49f9f3dc67..72b33e060d9c 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 +20250509,5510,5780,5780,5490,36386,201061825,00,0.00,N,5,-190, 20250508,5700,5600,5720,5500,40401,228822300,00,0.00,N,2,100, 20250507,5600,5540,5650,5520,29458,163861980,00,0.00,N,2,50, 20250502,5550,5520,5650,5520,22375,125381140,00,0.00,N,5,-50, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 142a6580592c..fdb2d88650ee 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 -20250508,302,302,302,302,0,0,00,0.00,Y,3,0, +20250509,302,302,302,302,0,0,00,0.00,Y,3,0, +20250508,302,302,302,302,0,0,00,0.00,Y,0,0, 20250507,302,302,302,302,0,0,00,0.00,Y,0,0, 20250502,302,302,302,302,0,0,00,0.00,Y,0,0, 20250430,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 751cd859ab46..d80b5ad3341d 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 +20250509,9030,8800,9060,8550,218975,1943305710,00,0.00,N,2,230, 20250508,8800,8300,8860,8200,195603,1688081575,00,0.00,N,2,510, 20250507,8290,8300,8350,7600,311293,2468019595,00,0.00,N,5,-10, 20250502,8300,8490,8670,8290,184308,1561486885,00,0.00,N,5,-70, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 61fba3f811a2..6495813beb63 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 +20250509,1803,1803,1923,1708,9676821,17815911090,00,0.00,N,5,-38, 20250508,1841,1636,2120,1598,20054140,38540691749,00,0.00,N,2,208, 20250507,1633,1525,1699,1521,1554743,2551237239,00,0.00,N,2,93, 20250502,1540,1532,1576,1532,304766,472605702,00,0.00,N,5,-1, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 88c2698f2f8b..62002a0848ba 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 +20250509,28600,27100,29200,26300,222387,6267389300,00,0.00,N,2,1850, 20250508,26750,26550,27050,26300,43606,1168143550,00,0.00,N,2,200, 20250507,26550,27650,30300,26100,347292,9691055375,00,0.00,N,5,-750, 20250502,27300,25400,27500,25250,123053,3283099900,00,0.00,N,2,2000, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 7cbccf402e8d..1e13a828dbe0 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 +20250509,4165,4270,4270,4155,45368,189521980,00,0.00,N,5,-75, 20250508,4240,4210,4250,4180,62645,263893707,00,0.00,N,3,0, 20250507,4240,4280,4305,4185,44703,189479200,00,0.00,N,5,-50, 20250502,4290,4235,4295,4160,48610,205260851,00,0.00,N,2,55, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index f94933ff199d..3a3346f06fb2 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,9200,9200,9200,9200,217,1996400,00,0.00,N,3,0, 20250508,9200,9200,9200,9200,13,119600,00,0.00,N,2,200, 20250507,9000,9000,9000,9000,4,36000,00,0.00,N,3,0, 20250502,9000,9020,9020,8980,52,468000,00,0.00,N,5,-200, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 269bdfd5b64b..38a2934557c4 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 -20250508,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250509,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250508,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250507,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250502,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250430,1651,1651,1651,1651,0,0,00,0.00,N,0,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index fe7d327bcc24..27cb6ea817e3 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 +20250509,2145,2295,2295,2125,863,1840365,00,0.00,N,5,-95, 20250508,2240,2275,2275,2160,5,11075,00,0.00,N,2,30, 20250507,2210,2285,2285,2190,980,2158920,00,0.00,N,5,-25, 20250502,2235,2285,2285,2150,217,481540,00,0.00,N,5,-15, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index f9b394b69a11..9791daf9b00a 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 +20250509,4750,4730,4775,4625,58129,270567895,00,0.00,N,2,25, 20250508,4725,4655,4725,4580,81383,377084562,00,0.00,N,2,75, 20250507,4650,4665,4800,4615,41254,192598815,00,0.00,N,5,-40, 20250502,4690,4790,4805,4680,72870,345598080,00,0.00,N,5,-25, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index daff5f0684d1..b9247d732f80 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 +20250509,1200,1400,1400,1074,45,50700,00,0.00,N,5,-63, 20250508,1263,1000,1263,1000,99,124774,00,0.00,N,1,164, 20250507,1099,1100,1100,935,12,11549,00,0.00,N,5,-1, 20250502,1100,1100,1100,1100,1,1100,00,0.00,N,2,1, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 4a125f63d393..6ab27dd0d5d1 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 -20250508,415,415,415,415,0,0,00,0.00,Y,3,0, +20250509,415,415,415,415,0,0,00,0.00,Y,3,0, +20250508,415,415,415,415,0,0,00,0.00,Y,0,0, 20250507,415,415,415,415,0,0,00,0.00,Y,0,0, 20250502,415,415,415,415,0,0,00,0.00,Y,0,0, 20250430,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 786c0ebf65be..94d2943c535d 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 +20250509,2115,1690,2115,1682,2889259,5799404467,00,0.00,N,1,488, 20250508,1627,1581,1629,1580,71513,115754380,00,0.00,N,2,36, 20250507,1591,1621,1623,1550,62926,99678008,00,0.00,N,5,-39, 20250502,1630,1637,1637,1600,35468,57153201,00,0.00,N,5,-9, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 8265db4e0414..a9beaaa0a305 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 +20250509,1792,1840,1867,1754,1021597,1842184602,00,0.00,N,5,-46, 20250508,1838,1940,1970,1835,1286554,2427241676,00,0.00,N,5,-91, 20250507,1929,1950,2010,1820,1822068,3503314268,00,0.00,N,2,79, 20250502,1850,1807,1897,1806,883972,1623816055,00,0.00,N,5,-90, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 514a5f55b968..bb2d75e6ed6d 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 +20250509,4485,4690,4690,4485,35221,160062336,00,0.00,N,5,-135, 20250508,4620,4465,4680,4410,24866,114362107,00,0.00,N,2,155, 20250507,4465,4420,4535,4375,53967,239732737,00,0.00,N,5,-25, 20250502,4490,4555,4780,4490,56711,261169685,00,0.00,N,5,-65, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 70aadfd0aad6..5493a1b6a36e 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 +20250509,4485,4500,4500,4405,4353,19427910,00,0.00,N,2,40, 20250508,4445,4435,4500,4400,1843,8171755,00,0.00,N,2,15, 20250507,4430,4495,4500,4390,7443,32834810,00,0.00,N,5,-65, 20250502,4495,4520,4610,4400,20507,91052925,00,0.00,N,5,-25, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 338ad26d012e..23551a7716aa 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 +20250509,8120,8490,8490,8040,4040,32909970,00,0.00,N,5,-10, 20250508,8130,8140,8240,8070,1093,8849190,00,0.00,N,5,-10, 20250507,8140,8600,8600,8060,642,5219280,00,0.00,N,2,10, 20250502,8130,8210,8250,8010,3580,29049510,00,0.00,N,5,-80, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index d61228be2a4d..7ffdac739f52 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 +20250509,97800,102600,103900,97500,505947,50267682950,00,0.00,N,5,-6000, 20250508,103800,100600,105500,99600,686506,70699036950,00,0.00,N,2,3200, 20250507,100600,104800,105300,99600,400563,40398237150,00,0.00,N,5,-3900, 20250502,104500,101600,104800,99900,371027,38280284400,00,0.00,N,2,3000, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index bb82b4765c5b..5dd86228b678 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 +20250509,6140,6270,6570,6000,66131,411471135,00,0.00,N,5,-110, 20250508,6250,6020,6320,5910,32790,202959260,00,0.00,N,2,230, 20250507,6020,6190,6190,5840,22448,134544670,00,0.00,N,5,-60, 20250502,6080,6100,6350,5750,26617,163531500,00,0.00,N,5,-40, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 48b74f83ca71..042068583591 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 +20250509,16290,16110,16380,16050,75163,1217352340,00,0.00,N,2,210, 20250508,16080,16100,16360,16000,88387,1420357295,00,0.00,N,5,-50, 20250507,16130,16480,16480,16020,76075,1230011915,00,0.00,N,5,-160, 20250502,16290,16410,16500,16260,39639,647429510,00,0.00,N,5,-140, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index d2fa062bb987..fcb44f9b9977 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 +20250509,27000,26950,27000,26750,6424,172548000,00,0.00,N,2,50, 20250508,26950,27400,27550,26950,6611,179897950,00,0.00,N,5,-400, 20250507,27350,26650,27600,26550,30572,829605675,00,0.00,N,2,800, 20250502,26550,26300,26600,26150,5237,138210675,00,0.00,N,2,250, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index af009cccb2d9..63f3492558bb 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 +20250509,11560,11600,11680,11450,33771,390500955,00,0.00,N,5,-60, 20250508,11620,11460,11770,11460,22929,266628565,00,0.00,N,2,50, 20250507,11570,11930,11930,11440,49177,567720805,00,0.00,N,5,-330, 20250502,11900,11840,11910,11590,37618,442981240,00,0.00,N,2,70, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 555358c5d5e5..ce63ed7b3bfb 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 +20250509,10640,10660,10740,10490,37616,398306160,00,0.00,N,5,-20, 20250508,10660,10630,10710,10510,52875,561528625,00,0.00,N,2,50, 20250507,10610,10550,10620,10410,31637,333007375,00,0.00,N,2,100, 20250502,10510,10450,10570,10310,58002,604140660,00,0.00,N,5,-80, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 197ad9cca9ac..baf80bbcff96 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 +20250509,6200,6200,6400,6160,203,1256120,00,0.00,N,3,0, 20250508,6200,6600,7010,5860,1166,7595000,00,0.00,N,5,-380, 20250507,6580,6390,6600,6350,158,1032920,00,0.00,N,2,180, 20250502,6400,6400,6800,6000,57,364800,00,0.00,N,2,10, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 674390cc8c36..aaaaf5804b66 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 +20250509,2390,2420,2450,2385,91061,218346117,00,0.00,N,5,-20, 20250508,2410,2415,2455,2400,58684,142455522,00,0.00,N,2,5, 20250507,2405,2440,2450,2395,100962,244323630,00,0.00,N,5,-35, 20250502,2440,2415,2485,2405,84517,205072602,00,0.00,N,2,30, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index bf18dc1c61c0..0721368a8f23 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 +20250509,473,489,497,471,200773,95882861,00,0.00,N,3,0, 20250508,473,457,550,457,2094479,1064397548,00,0.00,N,2,22, 20250507,451,470,474,450,49587,22842636,00,0.00,N,5,-19, 20250502,470,480,480,470,33781,16056585,00,0.00,N,5,-10, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index f7f33bc8ab5a..0e9640dc56b6 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 +20250509,14810,14830,14860,14650,33155,489629930,00,0.00,N,2,110, 20250508,14700,14510,14730,14510,29123,427093950,00,0.00,N,2,200, 20250507,14500,14460,14870,14280,18119,262359120,00,0.00,N,5,-20, 20250502,14520,14510,14690,13900,12307,178124960,00,0.00,N,2,30, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 77e075b5b70f..7896ac590165 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 +20250509,51500,48000,53100,47500,900069,46141076275,00,0.00,N,2,6550, 20250508,44950,45550,46250,44950,143632,6509857075,00,0.00,N,5,-600, 20250507,45550,45950,46400,45150,120678,5535611000,00,0.00,N,2,400, 20250502,45150,44300,45600,44300,67805,3061070400,00,0.00,N,2,450, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 5c6e026aeba0..11597c227e81 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 +20250509,5100,5390,5390,5030,2000,10264130,00,0.00,N,5,-550, 20250508,5650,5940,5940,5050,8997,47131120,00,0.00,N,5,-290, 20250507,5940,5940,5940,5940,222,1318680,00,0.00,N,2,140, 20250502,5800,5850,5850,5700,6,34650,00,0.00,N,5,-80, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index a6c1ca2e3d6e..b693bbe023a3 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 +20250509,9170,9270,9270,9030,14914,135714280,00,0.00,N,5,-10, 20250508,9180,9130,9260,9050,9742,88949270,00,0.00,N,2,100, 20250507,9080,9050,9210,9010,10819,98231810,00,0.00,N,5,-20, 20250502,9100,9150,9360,8950,10467,95859230,00,0.00,N,2,70, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 55142c38f34f..8a5e507ceafa 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 +20250509,4160,4215,4310,4160,41043,173328320,00,0.00,N,5,-185, 20250508,4345,4260,4345,4220,14616,62633980,00,0.00,N,2,60, 20250507,4285,4265,4330,4220,9345,39932865,00,0.00,N,2,20, 20250502,4265,4240,4325,4220,3587,15279705,00,0.00,N,2,25, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 06ee466125c8..d4f8b0462342 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 +20250509,59500,58900,60400,57100,104515,6127097950,00,0.00,N,5,-300, 20250508,59800,55900,61500,55900,204635,12245601950,00,0.00,N,2,4000, 20250507,55800,56800,56800,54500,66084,3677389300,00,0.00,N,5,-100, 20250502,55900,55400,56700,54400,40013,2230766900,00,0.00,N,2,1300, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 386e6266447f..7acadaa0ede9 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 +20250509,820,829,829,819,59612,48961719,00,0.00,N,5,-10, 20250508,830,810,832,810,166663,137033070,00,0.00,N,2,17, 20250507,813,813,816,810,38669,31433751,00,0.00,N,3,0, 20250502,813,809,821,808,100125,81416679,00,0.00,N,2,4, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index cb56f0c1a33b..bf8a6a3b0f85 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 +20250509,4670,4790,4800,4645,63259,296254198,00,0.00,N,5,-125, 20250508,4795,4655,4800,4655,73298,348606087,00,0.00,N,2,145, 20250507,4650,4670,4685,4580,42378,196066140,00,0.00,N,2,30, 20250502,4620,4630,4690,4580,31177,144361295,00,0.00,N,5,-10, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index c908c1642857..3bba7b063545 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 +20250509,45800,50500,50600,45300,415715,19522019000,00,0.00,N,5,-5000, 20250508,50800,51500,52300,48800,225463,11422284950,00,0.00,N,5,-500, 20250507,51300,51100,52300,50900,133030,6847567700,00,0.00,N,5,-900, 20250502,52200,52500,54000,51700,239277,12646313350,00,0.00,N,2,1000, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index aee5fed1bf48..7741f9082009 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 +20250509,9900,10090,10090,9710,221475,2178739945,00,0.00,N,5,-130, 20250508,10030,10250,10320,9980,307200,3108998645,00,0.00,N,5,-70, 20250507,10100,9990,10110,9920,196485,1970837745,00,0.00,N,2,190, 20250502,9910,10100,10100,9860,252855,2517887255,00,0.00,N,5,-90, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 3d6d7e266586..94268857f737 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 +20250509,1180,1200,1200,1150,1010,1182780,00,0.00,N,5,-10, 20250508,1190,1287,1287,1190,2,2477,00,0.00,N,3,0, 20250507,1190,1200,1285,1190,146,173915,00,0.00,N,5,-10, 20250502,1200,1429,1429,1200,4349,5243043,00,0.00,N,5,-194, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index d89d2a748698..299a8f60c6dc 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 +20250509,5500,5520,5520,5430,73624,402235150,00,0.00,N,3,0, 20250508,5500,5390,5580,5390,61167,336178565,00,0.00,N,2,70, 20250507,5430,5470,5530,5360,83433,453505640,00,0.00,N,5,-40, 20250502,5470,5470,5530,5430,40193,219726590,00,0.00,N,5,-30, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 0cae03e9ace4..77ef438ff076 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 +20250509,1782,1705,1800,1681,662126,1164432021,00,0.00,N,2,89, 20250508,1693,1669,1820,1648,942294,1632857567,00,0.00,N,2,32, 20250507,1661,1634,1673,1600,206468,342271427,00,0.00,N,2,36, 20250502,1625,1643,1659,1610,102973,167410516,00,0.00,N,5,-35, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 9c9db648d92f..b81c1383c196 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 +20250509,2455,2590,2590,2455,12,30785,00,0.00,N,5,-40, 20250508,2495,2500,2500,2495,103,257485,00,0.00,N,5,-105, 20250507,2600,2600,2700,2600,14,36600,00,0.00,N,2,5, 20250502,2595,2595,2595,2595,0,0,00,0.00,N,3,0, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index f08519980a74..f08028f6e0cd 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 +20250509,13350,13780,13780,13210,86185,1154050185,00,0.00,N,5,-430, 20250508,13780,14090,14090,13610,191050,2635968005,00,0.00,N,2,500, 20250507,13280,13430,13470,13100,71329,948718285,00,0.00,N,5,-20, 20250502,13300,13460,13600,13040,105499,1407487715,00,0.00,N,2,130, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index df60a38ad766..7fdb1713d990 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 +20250509,2485,2515,2540,2455,430642,1075737152,00,0.00,N,5,-5, 20250508,2490,2530,2545,2465,599098,1497456261,00,0.00,N,5,-80, 20250507,2570,2420,2590,2385,831793,2063055580,00,0.00,N,2,90, 20250502,2480,2500,2535,2455,725644,1810139261,00,0.00,N,2,50, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 75f3c368d4cc..4b48f25fc40a 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 +20250509,6880,6980,6980,6740,11266,76863565,00,0.00,N,2,10, 20250508,6870,6900,6950,6850,18948,130321765,00,0.00,N,5,-80, 20250507,6950,7080,7150,6920,13085,91476075,00,0.00,N,5,-130, 20250502,7080,7020,7200,6940,12274,86427805,00,0.00,N,2,60, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 8ab64d566f55..7dd4618aef3c 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 +20250509,6070,6040,6070,5970,3105,18734750,00,0.00,N,2,30, 20250508,6040,6000,6050,5980,8770,52510990,00,0.00,N,2,30, 20250507,6010,5860,6030,5860,3659,21732470,00,0.00,N,2,10, 20250502,6000,6100,6100,5970,4718,28383210,00,0.00,N,5,-130, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 1584f04e7416..c3917e9bc423 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 +20250509,1200,1214,1214,1195,15762,18963700,00,0.00,N,5,-3, 20250508,1203,1200,1205,1191,40613,48641280,00,0.00,N,2,12, 20250507,1191,1175,1193,1175,17440,20655651,00,0.00,N,5,-2, 20250502,1193,1198,1198,1185,3452,4124683,00,0.00,N,2,1, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 19015fd50163..5debb0b824ef 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 +20250509,4245,4375,4395,4230,191472,819127867,00,0.00,N,5,-95, 20250508,4340,4095,4360,4095,336635,1438748370,00,0.00,N,2,240, 20250507,4100,4135,4145,4025,100118,409659690,00,0.00,N,5,-40, 20250502,4140,4185,4220,4140,143163,596876498,00,0.00,N,5,-10, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 1ebdd949f7e6..1c9cae151383 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 +20250509,12790,9850,12790,9780,2667563,32666287755,00,0.00,N,1,2950, 20250508,9840,9820,10300,9620,164245,1630812910,00,0.00,N,2,20, 20250507,9820,11400,11400,8520,954854,9275785525,00,0.00,N,5,-1880, 20250502,11700,10600,11820,10500,286495,3248303180,00,0.00,N,2,1010, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 8c548eb2a25a..663e5d173ddf 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 +20250509,2820,2830,2830,2785,8605,24149950,00,0.00,N,5,-25, 20250508,2845,2860,2860,2780,13057,36719972,00,0.00,N,2,35, 20250507,2810,2850,2855,2790,13238,37337385,00,0.00,N,5,-40, 20250502,2850,2915,2930,2835,22928,65608100,00,0.00,N,5,-65, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 23bc7fb71b00..c21ae816bc1c 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 +20250509,42650,41300,43650,40300,2047891,86220339200,00,0.00,N,2,1350, 20250508,41300,37200,43500,36950,4086998,168227220325,00,0.00,N,2,4200, 20250507,37100,37200,38100,36600,494386,18390416950,00,0.00,N,2,150, 20250502,36950,36300,38050,36300,1054014,39291592075,00,0.00,N,2,1200, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 03b5cb109583..c3b10aeb1a96 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 +20250509,5900,5990,5990,5600,2905,16554970,00,0.00,N,5,-90, 20250508,5990,5950,6000,5800,1489,8914260,00,0.00,N,2,50, 20250507,5940,5940,5940,5940,3,17820,00,0.00,N,3,0, 20250502,5940,5940,5940,5940,392,2328480,00,0.00,N,3,0, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index a24cea34eec9..aecbb9a76506 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 +20250509,579,582,582,496,512,254981,00,0.00,N,5,-4, 20250508,583,583,583,583,10,5830,00,0.00,N,5,-1, 20250507,584,588,588,482,1035,504197,00,0.00,N,2,18, 20250502,566,573,573,425,1166,527503,00,0.00,N,2,67, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 9e130cc07f9b..2741b418c8f7 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 +20250509,1741,1916,1916,1741,92393,166421939,00,0.00,N,5,-175, 20250508,1916,1999,1999,1874,52982,101181838,00,0.00,N,5,-22, 20250507,1938,1893,1972,1890,30197,58229735,00,0.00,N,2,45, 20250502,1893,1837,1900,1785,55524,101576169,00,0.00,N,2,43, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 472865e75e94..0afe0bdf2d43 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 +20250509,1234,1276,1278,1220,294781,364568731,00,0.00,N,5,-41, 20250508,1275,1245,1278,1229,394755,494490640,00,0.00,N,2,56, 20250507,1219,1242,1285,1207,616903,768084966,00,0.00,N,5,-23, 20250502,1242,1200,1284,1200,906392,1120439356,00,0.00,N,5,-99, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index fd5ea90a46b4..4fbde6380a21 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 -20250508,412,412,412,412,0,0,00,0.00,Y,3,0, +20250509,412,412,412,412,0,0,00,0.00,Y,3,0, +20250508,412,412,412,412,0,0,00,0.00,Y,0,0, 20250507,412,412,412,412,0,0,00,0.00,Y,0,0, 20250502,412,412,412,412,0,0,00,0.00,Y,0,0, 20250430,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 6cf9498dff14..e53ece97af4f 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 +20250509,7580,7640,7680,7520,17578,132936690,00,0.00,N,5,-40, 20250508,7620,7550,7620,7480,23729,179933780,00,0.00,N,2,90, 20250507,7530,7450,7600,7450,27415,206340020,00,0.00,N,2,20, 20250502,7510,7470,7580,7410,19807,148737830,00,0.00,N,2,20, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 70f2245b2ffd..9b5a1c631b80 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 +20250509,375000,380500,385000,372500,76143,28623002750,00,0.00,N,5,-4000, 20250508,379000,383000,386000,373500,124362,47241504500,00,0.00,N,5,-6500, 20250507,385500,390000,393000,378500,142419,55068794750,00,0.00,N,2,500, 20250502,385000,365500,387000,365500,214293,82077168250,00,0.00,N,2,13500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index b2ea63a4d678..ff6bf474a1ba 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 +20250509,4065,4205,4205,4030,120829,492178760,00,0.00,N,5,-115, 20250508,4180,4165,4210,4100,63560,264126071,00,0.00,N,2,15, 20250507,4165,4200,4200,4075,59455,246127115,00,0.00,N,5,-40, 20250502,4205,4215,4310,4180,69183,291840484,00,0.00,N,5,-50, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 14833ee5feaa..878a028609b4 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 +20250509,14110,14100,14110,13750,6782,94211310,00,0.00,N,2,10, 20250508,14100,14280,14280,13990,3675,51589910,00,0.00,N,3,0, 20250507,14100,14250,14250,13300,5526,76521330,00,0.00,N,5,-100, 20250502,14200,14190,14300,14110,3610,51215750,00,0.00,N,2,10, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 47d69138912d..5adee54ef8b0 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 +20250509,4580,4505,4720,4455,141530,652393185,00,0.00,N,2,50, 20250508,4530,4430,4650,4430,133000,601600470,00,0.00,N,2,45, 20250507,4485,4500,4605,4330,192325,852577683,00,0.00,N,5,-40, 20250502,4525,4480,4560,4410,120533,542107378,00,0.00,N,5,-35, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 39e3ccf45760..d51198b720ae 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 +20250509,100400,98500,101400,97200,43771,4361749200,00,0.00,N,2,1900, 20250508,98500,90500,101000,89600,153770,15013589100,00,0.00,N,2,9000, 20250507,89500,91200,93000,88200,50828,4549175150,00,0.00,N,5,-2200, 20250502,91700,90200,95000,90200,58983,5495363850,00,0.00,N,2,1500, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index d9994a2259d2..00d0fa5c1245 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 +20250509,6800,7010,7120,6710,719829,4942018415,00,0.00,N,5,-210, 20250508,7010,6900,8290,6650,5841055,44586882485,00,0.00,N,2,410, 20250507,6600,6570,6610,6510,19092,125247635,00,0.00,N,2,30, 20250502,6570,6420,6620,6400,36498,239559135,00,0.00,N,2,80, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 78293d632b18..f21bbeb72ed9 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 +20250509,2910,3000,3000,2910,25888,76111830,00,0.00,N,5,-50, 20250508,2960,2890,2980,2890,27764,81337381,00,0.00,N,2,20, 20250507,2940,2930,2990,2900,23138,67659842,00,0.00,N,5,-55, 20250502,2995,2995,3000,2910,34475,101294700,00,0.00,N,2,30, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 43a6fdf14b06..9ebcd3d3da1c 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 +20250509,5970,6350,6350,5850,231618,1394080725,00,0.00,N,5,-380, 20250508,6350,6240,6350,6230,100321,631390630,00,0.00,N,2,130, 20250507,6220,6460,6590,6180,194485,1225472305,00,0.00,N,5,-270, 20250502,6490,6190,6960,5940,830573,5424672190,00,0.00,N,2,130, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 86e51ef74226..531d9a429798 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 +20250509,2275,2325,2325,2260,13617,31020734,00,0.00,N,5,-30, 20250508,2305,2240,2325,2235,30757,70025501,00,0.00,N,2,70, 20250507,2235,2285,2315,2235,21548,48703351,00,0.00,N,5,-50, 20250502,2285,2240,2315,2205,24111,54014840,00,0.00,N,2,45, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index d0d9afc2c7c3..df719cbde515 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 +20250509,2970,2970,2980,2945,47362,140489610,00,0.00,N,2,5, 20250508,2965,2970,3005,2955,89049,264013730,00,0.00,N,5,-30, 20250507,2995,3005,3060,2970,54048,162046475,00,0.00,N,5,-5, 20250502,3000,2985,3025,2950,44361,132429245,00,0.00,N,2,15, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 9cdb7bcd6c94..22a76f9b2782 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 +20250509,1480,1461,1489,1461,29655,43697692,00,0.00,N,2,12, 20250508,1468,1507,1524,1465,143297,212983067,00,0.00,N,5,-39, 20250507,1507,1539,1550,1506,76216,115719551,00,0.00,N,5,-32, 20250502,1539,1560,1571,1522,51176,78947662,00,0.00,N,2,6, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 69d080c0ee8d..43a00104dd5b 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 +20250509,4450,4420,4455,4390,10124,44685695,00,0.00,N,3,0, 20250508,4450,4450,4500,4425,14322,63742815,00,0.00,N,3,0, 20250507,4450,4380,4495,4335,17000,75124610,00,0.00,N,2,50, 20250502,4400,4370,4425,4325,13613,59616580,00,0.00,N,2,30, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index ca54e9cfbd9d..a739726fba30 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 +20250509,5490,5500,5510,5440,6741,36856520,00,0.00,N,3,0, 20250508,5490,5410,5490,5400,14703,80096290,00,0.00,N,2,20, 20250507,5470,5490,5500,5390,14975,81175195,00,0.00,N,2,40, 20250502,5430,5410,5500,5410,12919,70366500,00,0.00,N,2,10, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 151c8584a7ff..844191829fec 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 +20250509,3135,3075,3190,3075,200026,626791567,00,0.00,N,2,60, 20250508,3075,3060,3425,3060,880409,2840750212,00,0.00,N,2,25, 20250507,3050,2870,3060,2850,166994,500542888,00,0.00,N,2,180, 20250502,2870,2940,2955,2780,135217,382682450,00,0.00,N,5,-140, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 195ee82be12c..fc99979f1cac 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 +20250509,17340,17400,17820,17220,36577,637023130,00,0.00,N,2,20, 20250508,17320,17310,17490,17150,31081,536661475,00,0.00,N,5,-120, 20250507,17440,17500,17600,17110,46832,810065980,00,0.00,N,5,-200, 20250502,17640,17760,17890,17470,25762,454700015,00,0.00,N,5,-130, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 998e867d648d..ed1210af068f 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 +20250509,38200,36750,38700,36750,320443,12110241725,00,0.00,N,2,1600, 20250508,36600,36700,36900,36150,176122,6435900450,00,0.00,N,5,-150, 20250507,36750,36350,37450,36200,275913,10179874400,00,0.00,N,2,1350, 20250502,35400,34800,35950,34700,88118,3122110125,00,0.00,N,5,-50, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 45596c997509..c0cad1b0519d 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 +20250509,2140,2160,2160,2100,9124,19399066,00,0.00,N,5,-5, 20250508,2145,2140,2165,2100,13577,28991070,00,0.00,N,5,-5, 20250507,2150,2170,2180,2120,16201,34829110,00,0.00,N,2,15, 20250502,2135,2115,2140,2080,13636,28867285,00,0.00,N,2,25, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 094c5675ec2f..ff38aded16af 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 +20250509,4675,4740,4740,4615,80864,376180148,00,0.00,N,5,-65, 20250508,4740,4610,4755,4610,172927,809896663,00,0.00,N,2,90, 20250507,4650,4465,4680,4455,107890,495122814,00,0.00,N,2,190, 20250502,4460,4525,4555,4450,73651,330735055,00,0.00,N,5,-65, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 1d83cf7ba556..fe3117209a05 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 +20250509,3000,2995,3015,2965,28330,84802155,00,0.00,N,3,0, 20250508,3000,2930,3000,2930,41175,122233871,00,0.00,N,5,-5, 20250507,3005,3010,3010,2960,18018,53750845,00,0.00,N,3,0, 20250502,3005,3035,3035,2975,23172,69319849,00,0.00,N,5,-30, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 05e0555b0e8b..0a30dc868af6 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 +20250509,17900,18050,18340,17620,59033,1054792250,00,0.00,N,5,-130, 20250508,18030,18640,19070,17900,104168,1918311055,00,0.00,N,5,-610, 20250507,18640,18590,19220,18010,148120,2778183485,00,0.00,N,2,50, 20250502,18590,17030,19960,17000,698173,13217028965,00,0.00,N,2,1180, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index ad4927e94410..81de003a1ae9 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 +20250509,1029,1049,1049,1020,39216,40273194,00,0.00,N,5,-13, 20250508,1042,1022,1050,1015,40342,41714010,00,0.00,N,2,21, 20250507,1021,1014,1021,1006,18928,19231664,00,0.00,N,2,6, 20250502,1015,1018,1029,1012,36962,37495747,00,0.00,N,5,-14, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 8286244c441e..a01221f9c4b3 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 +20250509,7490,7550,7550,7380,36022,267773940,00,0.00,N,5,-40, 20250508,7530,7590,7590,7370,35915,267517590,00,0.00,N,5,-10, 20250507,7540,7490,7600,7470,18786,141801820,00,0.00,N,2,50, 20250502,7490,7520,7560,7470,21589,162306150,00,0.00,N,5,-30, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index f3f76d7744d8..68a41efdb5a1 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 +20250509,13180,13180,13260,12900,37889,495263740,00,0.00,N,3,0, 20250508,13180,13160,13450,13070,46754,622439885,00,0.00,N,2,30, 20250507,13150,12890,13360,12840,49507,652307820,00,0.00,N,2,310, 20250502,12840,12970,13100,12800,19914,257657110,00,0.00,N,5,-170, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 598f30403bdf..ab40a63e1828 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 +20250509,4560,4665,4670,4505,180273,822658105,00,0.00,N,5,-100, 20250508,4660,4685,4695,4630,207704,967842858,00,0.00,N,2,15, 20250507,4645,4525,4715,4485,592389,2726013663,00,0.00,N,2,60, 20250502,4585,4405,5090,4390,3852251,18596305766,00,0.00,N,2,195, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index e8b07c6c710c..744685e71f6c 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 +20250509,8480,8540,8540,8400,13440,113518220,00,0.00,N,5,-70, 20250508,8550,8360,8550,8360,35853,304718035,00,0.00,N,2,190, 20250507,8360,8380,8425,8300,22537,188226500,00,0.00,N,5,-20, 20250502,8380,8340,8450,8320,18398,154067560,00,0.00,N,5,-30, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 8c3d4ff06f31..dd8c2d2bbb6c 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 +20250509,17270,17460,17470,17110,24633,424182920,00,0.00,N,5,-70, 20250508,17340,17350,17510,17210,26019,453061670,00,0.00,N,2,110, 20250507,17230,17110,17270,16960,15796,271137710,00,0.00,N,2,180, 20250502,17050,17010,17140,16910,22639,384701620,00,0.00,N,2,40, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 448c5f39b74b..3147ddc7e5e8 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 +20250509,7960,8050,8050,7830,9525,75338390,00,0.00,N,2,10, 20250508,7950,7920,7970,7870,10237,81143900,00,0.00,N,2,30, 20250507,7920,8170,8180,7870,22059,175724745,00,0.00,N,5,-260, 20250502,8180,8150,8180,8030,9751,79153370,00,0.00,N,3,0, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 4d0fc0dfac63..68926b5f44d7 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 +20250509,6640,6850,6850,6530,80602,535048150,00,0.00,N,5,-200, 20250508,6840,6190,7360,6150,533560,3665160525,00,0.00,N,2,600, 20250507,6240,6400,6570,5960,162840,1019321330,00,0.00,N,5,-160, 20250502,6400,5730,6570,5610,653647,4115032780,00,0.00,N,2,610, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 52779bcb2fb7..c357480e1159 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 +20250509,540,499,540,499,12,6029,00,0.00,N,2,41, 20250508,499,499,499,430,6736,2896618,00,0.00,N,3,0, 20250507,499,499,499,430,5044,2169196,00,0.00,N,5,-1, 20250502,500,575,575,431,5,2506,00,0.00,N,3,0, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 76fdaadd4c16..75d2b3ad9377 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 +20250509,398,398,398,398,0,0,00,0.00,Y,3,0, 20250508,398,398,398,398,0,0,00,0.00,Y,3,0, 20250507,398,398,398,398,0,0,00,0.00,Y,3,0, 20250502,398,398,398,398,0,0,00,0.00,Y,3,0, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 62cf3134a128..df907015628e 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 +20250509,281,249,320,249,11227,3141891,00,0.00,N,5,-9, 20250508,290,260,290,260,1003,289454,00,0.00,N,5,-1, 20250507,291,283,381,283,48167,13937574,00,0.00,N,5,-41, 20250502,332,290,333,265,1483,449701,00,0.00,N,2,42, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 5b818443f515..6d9bb00752bd 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 +20250509,695,595,698,595,284,170369,00,0.00,N,5,-4, 20250508,699,610,799,608,1022,623862,00,0.00,N,5,-16, 20250507,715,536,715,536,3714,2369000,00,0.00,N,2,85, 20250502,630,600,654,484,3834,2080430,00,0.00,N,2,61, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index cef3e02223a9..ee7fc9309793 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 +20250509,651,699,699,611,12092,7771411,00,0.00,N,2,11, 20250508,640,860,860,640,19375,12831681,00,0.00,N,5,-110, 20250507,750,700,797,700,5,3744,00,0.00,N,5,-50, 20250502,800,805,805,700,16,12735,00,0.00,N,2,100, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 897dbf3308c4..5d0bb9d09212 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 +20250509,79400,79800,80200,79000,131277,10445867550,00,0.00,N,2,100, 20250508,79300,79300,80000,79000,178373,14177911800,00,0.00,N,5,-500, 20250507,79800,78900,80000,78500,211828,16811875400,00,0.00,N,2,1900, 20250502,77900,78500,78800,77200,111324,8664712900,00,0.00,N,5,-800, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index fcdeb76ee823..4147db258b9a 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 +20250509,334500,340000,341500,331000,219745,73877339250,00,0.00,N,5,-8500, 20250508,343000,338500,343500,328000,358792,121600088250,00,0.00,N,2,7500, 20250507,335500,331500,337000,326500,345682,115054535500,00,0.00,N,2,12500, 20250502,323000,312500,326500,310000,402834,129786656750,00,0.00,N,2,15500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 706603fafe8c..8385e4fc1110 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 +20250509,69600,70000,70100,68600,65315,4543005250,00,0.00,N,5,-100, 20250508,69700,69600,70000,68500,83554,5788092950,00,0.00,N,3,0, 20250507,69700,68200,69900,67000,78109,5388327850,00,0.00,N,2,600, 20250502,69100,68400,69800,68200,72909,5050549600,00,0.00,N,2,1400, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index bfe806d3de34..799f77b72d4c 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 +20250509,17650,17690,17730,17600,2686,47422510,00,0.00,N,5,-40, 20250508,17690,17640,17690,17630,3179,56176350,00,0.00,N,2,90, 20250507,17600,17560,17650,17530,5629,98932770,00,0.00,N,2,40, 20250502,17560,17650,17680,17540,6453,113395620,00,0.00,N,5,-90, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 3da4e1ff234b..0778c102d2ff 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 +20250509,3760,3760,3800,3690,1458132,5458450986,00,0.00,N,2,20, 20250508,3740,3875,3875,3710,2518988,9495590198,00,0.00,N,5,-160, 20250507,3900,3950,4095,3870,4221660,16801435377,00,0.00,N,5,-45, 20250502,3945,3790,3990,3750,6725976,26209542586,00,0.00,N,2,165, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 8ddd68505a58..c5f456eed367 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 +20250509,4430,4425,4545,4425,3064,13690500,00,0.00,N,2,5, 20250508,4425,4430,4525,4410,7644,33956775,00,0.00,N,5,-5, 20250507,4430,4435,4435,4370,12004,53016155,00,0.00,N,5,-30, 20250502,4460,4500,4540,4430,13293,59318790,00,0.00,N,5,-45, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 26d488391256..d20bc2eaac39 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 +20250509,11650,11710,11720,11530,8078,93791130,00,0.00,N,5,-50, 20250508,11700,11770,11790,11560,11052,129251690,00,0.00,N,2,60, 20250507,11640,11380,12410,11350,109920,1305680720,00,0.00,N,2,350, 20250502,11290,11400,11600,11270,4331,49064540,00,0.00,N,5,-40, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index f3b8c171c006..50fa5fd63e52 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 +20250509,37000,36550,37200,35900,3542,129817000,00,0.00,N,2,350, 20250508,36650,36500,37500,36500,5149,189848650,00,0.00,N,5,-500, 20250507,37150,37650,37950,36900,3942,147010675,00,0.00,N,5,-300, 20250502,37450,36950,37650,36750,10094,376914775,00,0.00,N,2,600, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index abcb7bb5c54a..8254c5e72a74 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 +20250509,155500,157900,159500,155400,514,80724500,00,0.00,N,5,-2400, 20250508,157900,164900,164900,155600,1886,297430100,00,0.00,N,5,-6700, 20250507,164600,152600,164600,151700,3836,609907450,00,0.00,N,2,9600, 20250502,155000,158800,159000,154000,575,89747900,00,0.00,N,5,-3800, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index b7cce0598714..ddc9e86a8e92 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 -20250508,889,889,889,889,0,0,00,0.00,Y,3,0, +20250509,889,889,889,889,0,0,00,0.00,Y,3,0, +20250508,889,889,889,889,0,0,00,0.00,Y,0,0, 20250507,889,889,889,889,0,0,00,0.00,Y,0,0, 20250502,889,889,889,889,0,0,00,0.00,Y,0,0, 20250430,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 75b2d8fa479e..9df1a74c69e7 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 +20250509,23600,23100,23600,22750,948,22271200,00,0.00,N,2,850, 20250508,22750,23200,23700,21950,3583,81765050,00,0.00,N,5,-450, 20250507,23200,23550,24000,22450,3894,89991250,00,0.00,N,5,-950, 20250502,24150,24650,24650,23450,133,3156050,00,0.00,N,2,300, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index e4f0a9584982..05a999c326dc 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 +20250509,1189,1191,1195,1164,755891,890940133,00,0.00,N,5,-1, 20250508,1190,1110,1195,1110,1706080,2001334499,00,0.00,N,2,80, 20250507,1110,1090,1119,1085,655219,722888849,00,0.00,N,2,18, 20250502,1092,1114,1119,1089,599272,660526431,00,0.00,N,5,-28, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index cbbaa9794663..725832d11ef9 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 +20250509,14230,14550,14640,14150,30571,436456020,00,0.00,N,5,-370, 20250508,14600,14500,14690,14450,28317,412548125,00,0.00,N,2,120, 20250507,14480,14250,14480,14230,24494,352146445,00,0.00,N,2,100, 20250502,14380,13970,14400,13740,46159,652742255,00,0.00,N,2,460, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index ae7e56a002b8..8ee094d7ba0f 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 +20250509,5260,5280,5390,5260,8195,43596705,00,0.00,N,5,-10, 20250508,5270,5310,5320,5250,10667,56478170,00,0.00,N,2,20, 20250507,5250,5270,5300,5220,8828,46548950,00,0.00,N,2,20, 20250502,5230,5290,5290,5210,3646,19073850,00,0.00,N,5,-20, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index a59cc55320a5..4b92cca75a06 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 +20250509,126900,124800,127300,123200,213142,26912097850,00,0.00,N,2,3600, 20250508,123300,122300,124000,121800,169577,20858863000,00,0.00,N,2,600, 20250507,122700,124900,124900,121900,88595,10880598050,00,0.00,N,3,0, 20250502,122700,122000,123900,121600,55472,6811689550,00,0.00,N,5,-500, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index c51db545dd83..4ce4ea58b40e 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 +20250509,1734,1800,1800,1676,493636,849098763,00,0.00,N,5,-45, 20250508,1779,1763,1807,1727,422781,748137730,00,0.00,N,2,9, 20250507,1770,1861,1861,1710,1089491,1934034004,00,0.00,N,5,-50, 20250502,1820,1550,1914,1543,6439768,11550564029,00,0.00,N,2,277, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index ad993735075d..6a18c66f2cfc 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 +20250509,13120,13300,13360,13100,36331,477874780,00,0.00,N,5,-240, 20250508,13360,13050,13440,13050,46316,616931275,00,0.00,N,2,30, 20250507,13330,13410,13420,12920,55583,732065185,00,0.00,N,3,0, 20250502,13330,13400,13790,13310,40738,547434990,00,0.00,N,5,-220, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 91669cd6ee19..15430486c006 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 +20250509,12140,12130,12360,12030,25722,311322130,00,0.00,N,5,-40, 20250508,12180,12310,12400,12150,24065,294460570,00,0.00,N,5,-130, 20250507,12310,12310,12460,12020,57784,707027725,00,0.00,N,3,0, 20250502,12310,12500,12500,12270,43243,534504575,00,0.00,N,5,-110, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index ca96185835e5..737176c64304 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 +20250509,17260,17100,17320,16670,45278,769176840,00,0.00,N,2,250, 20250508,17010,16660,17450,16660,67604,1138426250,00,0.00,N,2,340, 20250507,16670,15690,16850,15690,102441,1694647470,00,0.00,N,2,980, 20250502,15690,15900,15900,15420,99518,1561413090,00,0.00,N,5,-100, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 86b884ebcd4d..5e96f5f109c2 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 +20250509,46850,45600,47450,45250,3058209,141625212975,00,0.00,N,2,1600, 20250508,45250,45900,46100,44650,3590955,163251006600,00,0.00,N,2,600, 20250507,44650,42500,44900,41850,5005866,219666393225,00,0.00,N,2,2950, 20250502,41700,38750,42350,38700,5031661,208378384600,00,0.00,N,2,2700, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 36b58a7f247c..17a67bbafebc 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 +20250509,23850,23850,23950,23550,59878,1418462925,00,0.00,N,2,100, 20250508,23750,23750,23900,23450,60987,1444817525,00,0.00,N,2,200, 20250507,23550,23000,23800,22750,89259,2085666075,00,0.00,N,2,750, 20250502,22800,22700,23050,22550,120966,2764578500,00,0.00,N,5,-50, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index ba8af82e5dce..ca8d6dcdfa80 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 +20250509,9190,9380,9380,9110,77526,714232810,00,0.00,N,5,-210, 20250508,9400,9700,9700,9370,114002,1076000400,00,0.00,N,5,-180, 20250507,9580,9270,9650,9270,473586,4517602555,00,0.00,N,2,620, 20250502,8960,8890,9070,8860,80012,717717485,00,0.00,N,2,30, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 55daa1a01cf0..3b5393d2ffeb 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 +20250509,13560,13640,13640,13410,18836,254053420,00,0.00,N,5,-70, 20250508,13630,13470,13630,13470,6367,86230675,00,0.00,N,2,80, 20250507,13550,13490,13600,13450,17378,234857580,00,0.00,N,2,70, 20250502,13480,13600,13600,13450,5889,79343990,00,0.00,N,5,-70, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index ba0f777a606d..1c935f29f05d 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 +20250509,1015,1022,1058,998,1101410,1118308333,00,0.00,N,5,-7, 20250508,1022,1017,1029,1007,643030,655682219,00,0.00,N,2,5, 20250507,1017,1022,1022,1001,497622,503642449,00,0.00,N,2,5, 20250502,1012,1012,1041,988,998492,1010845123,00,0.00,N,2,5, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 28390692809f..89f4a08cfa52 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 +20250509,9700,9820,9860,9650,4806,46745305,00,0.00,N,5,-170, 20250508,9870,9780,9870,9750,2170,21294530,00,0.00,N,2,140, 20250507,9730,9720,9830,9720,2068,20190770,00,0.00,N,5,-70, 20250502,9800,9800,9810,9700,4142,40465220,00,0.00,N,2,60, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index e99a6bf0a9e9..fab8bdbdfc3f 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 +20250509,12750,13410,13460,12700,237292,3096046475,00,0.00,N,5,-340, 20250508,13090,12700,13180,12680,240629,3114519940,00,0.00,N,2,390, 20250507,12700,12390,12730,12300,174822,2197659335,00,0.00,N,2,370, 20250502,12330,12170,12540,12000,104527,1295370130,00,0.00,N,2,210, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 6fd250e30569..47c09dbc7598 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 +20250509,4300,4425,4425,4105,19581,83490360,00,0.00,N,5,-80, 20250508,4380,4275,4485,4275,12625,54865890,00,0.00,N,2,105, 20250507,4275,4385,4650,4200,8519,37064282,00,0.00,N,5,-110, 20250502,4385,4700,4700,4355,13389,59240745,00,0.00,N,5,-120, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 8e1561c64aaf..47f832d7819f 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 +20250509,3120,3105,3145,3075,5331,16563115,00,0.00,N,2,45, 20250508,3075,3135,3215,3060,15078,46975130,00,0.00,N,5,-50, 20250507,3125,3165,3260,3105,35289,111618905,00,0.00,N,5,-25, 20250502,3150,3120,3545,3085,266179,884444142,00,0.00,N,2,30, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 72b1b6cd5be9..11c7f9da72ef 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 +20250509,5170,5330,5390,4995,185724,945795545,00,0.00,N,5,-160, 20250508,5330,5170,5500,5090,265563,1400254590,00,0.00,N,2,170, 20250507,5160,5210,5520,5090,164292,869541580,00,0.00,N,5,-110, 20250502,5270,5200,5290,5090,105788,546573000,00,0.00,N,2,30, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index a81ff95d83dc..08974de4f027 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 +20250509,508,508,508,508,0,0,00,0.00,Y,3,0, 20250508,508,508,508,508,0,0,00,0.00,Y,3,0, 20250507,508,508,508,508,0,0,00,0.00,Y,3,0, 20250502,508,508,508,508,0,0,00,0.00,Y,3,0, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index aa879fcf1952..9331138e62e7 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 +20250509,2200,2250,2250,2190,18958,41764579,00,0.00,N,5,-50, 20250508,2250,2225,2280,2210,31004,69413770,00,0.00,N,2,15, 20250507,2235,2205,2275,2200,17752,39373455,00,0.00,N,2,5, 20250502,2230,2280,2280,2225,23072,51606155,00,0.00,N,5,-50, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 3137157c280b..2a45d4c2efcc 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 +20250509,5200,5380,5380,5140,42253,220038390,00,0.00,N,5,-100, 20250508,5300,5320,5650,5240,161515,873645515,00,0.00,N,2,110, 20250507,5190,5230,5750,5070,376772,2015970385,00,0.00,N,3,0, 20250502,5190,5390,5480,5060,95170,497420040,00,0.00,N,5,-330, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index be93e7beefc4..0a58ab089b58 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 +20250509,1264,1261,1285,1259,42051,53387528,00,0.00,N,5,-6, 20250508,1270,1258,1281,1239,141481,177946568,00,0.00,N,2,10, 20250507,1260,1265,1265,1250,59793,75239070,00,0.00,N,3,0, 20250502,1260,1285,1285,1260,45662,57785626,00,0.00,N,5,-15, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index ad98ef0b8ced..26e8eef3e66b 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 +20250509,272000,283000,283500,269500,105126,28722922500,00,0.00,N,5,-10500, 20250508,282500,283000,283000,277000,54778,15395809000,00,0.00,N,2,1500, 20250507,281000,276500,281500,271000,92016,25535877750,00,0.00,N,2,8500, 20250502,272500,268000,276000,265000,66133,17945340250,00,0.00,N,2,2000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 82957cc12eb6..46c981f84fe4 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 +20250509,5450,6010,6010,5340,490045,2693241965,00,0.00,N,5,-740, 20250508,6190,5970,6190,5970,74927,457022355,00,0.00,N,2,230, 20250507,5960,5950,5990,5890,25507,151508845,00,0.00,N,2,10, 20250502,5950,5980,6080,5950,26798,161171390,00,0.00,N,5,-20, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 2efe98cf5e39..ea21dc430f87 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 +20250509,33950,35850,35950,33800,34509,1186931200,00,0.00,N,5,-1850, 20250508,35800,35500,36300,35500,19263,691134350,00,0.00,N,2,500, 20250507,35300,36500,36500,34750,19695,692828500,00,0.00,N,5,-450, 20250502,35750,35800,36300,35300,11993,431195725,00,0.00,N,5,-450, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index d9d8af6ed262..8dd03f390839 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 +20250509,102700,97500,105400,97500,2792403,286556754300,00,0.00,N,2,4300, 20250508,98400,76400,99300,76200,6642662,616196204850,00,0.00,N,2,22000, 20250507,76400,77200,77900,73200,417344,31691295100,00,0.00,N,2,200, 20250502,76200,74600,77400,74500,263413,20204006750,00,0.00,N,2,900, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index cdd0051c5878..26f5e86b70e6 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 +20250509,1681,1678,1681,1654,147296,245774939,00,0.00,N,2,3, 20250508,1678,1683,1694,1665,127914,214086707,00,0.00,N,5,-5, 20250507,1683,1662,1696,1646,104158,173887984,00,0.00,N,2,13, 20250502,1670,1642,1686,1629,141840,235772055,00,0.00,N,2,31, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 6b3c916de2cc..81170060f130 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,3440,3500,3500,3500,0,0,00,0.00,Y,5,-60, -20250507,3500,3700,3700,3500,2,7200,00,0.00,Y,2,20, +20250509,3470,3700,3700,3400,15,51570,00,0.00,N,2,30, +20250508,3440,3440,3440,3440,0,0,00,0.00,N,3,-60, +20250507,3500,3700,3700,3500,2,7200,00,0.00,N,2,20, 20250502,3480,3480,3480,3480,0,0,00,0.00,Y,3,-15, 20250430,3495,3495,3495,3495,0,0,00,0.00,N,3,-5, 20250429,3500,3500,3500,3500,1,3500,00,0.00,N,3,0, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 3efc72eec0d5..c571d0c99daf 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 +20250509,900,900,1000,900,1622,1469710,00,0.00,N,2,4, 20250508,896,999,999,800,1439,1195341,00,0.00,N,3,0, 20250507,896,933,933,800,3441,2958269,00,0.00,N,2,69, 20250502,827,1000,1000,826,11110,9509827,00,0.00,N,5,-98, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 7c8477a7252f..7332679525d9 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 -20250508,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250509,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250508,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250507,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250502,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250430,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 94bb7ec9a2fe..317182d385c2 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 +20250509,114800,115600,117200,113500,16383,1892689550,00,0.00,N,5,-300, 20250508,115100,116400,117700,115100,13472,1562020200,00,0.00,N,5,-1700, 20250507,116800,119000,119300,116400,18352,2146432400,00,0.00,N,5,-800, 20250502,117600,118000,119000,116700,5312,625345900,00,0.00,N,5,-900, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 904a3ecdf69a..de0c6643033b 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 +20250509,12680,12970,12970,12590,177842,2253614080,00,0.00,N,5,-200, 20250508,12880,12900,13050,12640,168964,2165021230,00,0.00,N,2,40, 20250507,12840,12850,12990,12450,164700,2102321290,00,0.00,N,2,10, 20250502,12830,12800,12940,12550,166266,2131503690,00,0.00,N,2,40, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index a962d8af9cdf..1339a292a457 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 +20250509,26150,26850,26850,25700,137572,3569776025,00,0.00,N,5,-600, 20250508,26750,26550,27000,26450,197471,5290806700,00,0.00,N,2,250, 20250507,26500,26350,26550,26150,161093,4244407275,00,0.00,N,2,150, 20250502,26350,26150,26400,25950,154086,4041582100,00,0.00,N,2,250, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index e9ab4791a9f3..95588e915a2a 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 +20250509,101500,106900,106900,99700,251545,25500120850,00,0.00,N,5,-11100, 20250508,112600,112000,113900,111500,48619,5476269050,00,0.00,N,5,-300, 20250507,112900,109600,115300,108100,117064,13273398336,00,0.00,N,2,6200, 20250502,106700,106700,107800,105200,32756,3485793250,00,0.00,N,5,-1100, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 3a913768cc29..eb8c314e5eac 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 +20250509,10560,11000,11070,10480,120384,1285969490,00,0.00,N,5,-170, 20250508,10730,10700,10890,10430,290204,3103155040,00,0.00,N,2,30, 20250507,10700,9940,10750,9880,466980,4865978930,00,0.00,N,2,840, 20250502,9860,9770,10050,9540,112276,1100189240,00,0.00,N,5,-300, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 9e1ce9767835..9128928a7e6f 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 +20250509,12780,13050,13090,12720,16684,213653370,00,0.00,N,5,-250, 20250508,13030,12750,13030,12750,11069,143163230,00,0.00,N,2,210, 20250507,12820,12850,12900,12680,10862,138838330,00,0.00,N,5,-10, 20250502,12830,12900,13050,12700,17855,229390610,00,0.00,N,5,-60, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 690bfd6b599e..185b293f0d09 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 +20250509,506,506,506,506,0,0,00,0.00,Y,3,0, 20250508,506,506,506,506,0,0,00,0.00,Y,3,0, 20250507,506,506,506,506,0,0,00,0.00,Y,3,0, 20250502,506,506,506,506,0,0,00,0.00,Y,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index b164425ef246..f1f094acc35c 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 +20250509,1195,1200,1200,1178,32367,38355322,00,0.00,N,5,-25, 20250508,1220,1220,1279,1205,11225,13640172,00,0.00,N,5,-1, 20250507,1221,1241,1241,1170,27273,32870371,00,0.00,N,5,-20, 20250502,1241,1252,1287,1207,59557,73241073,00,0.00,N,5,-11, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 47ed214342c3..4218465c4ccf 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 +20250509,22400,22600,22600,22250,12800,285935075,00,0.00,N,5,-100, 20250508,22500,22400,22600,22250,22089,494583425,00,0.00,N,2,100, 20250507,22400,22450,22500,22250,14485,324349100,00,0.00,N,3,0, 20250502,22400,22850,22900,22400,11835,267728200,00,0.00,N,5,-400, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 1f8babc84a80..e0020afc892b 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 +20250509,48850,45900,50000,45100,437034,21170934700,00,0.00,N,2,5950, 20250508,42900,39650,42950,39650,87792,3668643550,00,0.00,N,2,3050, 20250507,39850,41000,41000,39400,30342,1216812425,00,0.00,N,5,-750, 20250502,40600,39450,40900,39150,26495,1069345475,00,0.00,N,2,800, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index b25ffb869995..f445877e6112 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 +20250509,18360,18900,19000,18000,139417,2549631540,00,0.00,N,5,-480, 20250508,18840,18650,18950,18510,77130,1444946950,00,0.00,N,2,90, 20250507,18750,18410,18890,18110,111198,2067278065,00,0.00,N,2,520, 20250502,18230,18740,18980,18120,146740,2696239605,00,0.00,N,5,-520, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index acbfe5cad7c2..e19882d386b3 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 +20250509,2355,2395,2540,2330,721557,1757699829,00,0.00,N,5,-40, 20250508,2395,2435,2550,2375,466785,1143842101,00,0.00,N,2,15, 20250507,2380,2395,2535,2350,433460,1048768955,00,0.00,N,5,-5, 20250502,2385,2345,2595,2302,1145251,2818347621,00,0.00,N,2,60, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 32a754aa1975..b239e10ef87a 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 +20250509,2850,2860,2940,2795,331152,938877710,00,0.00,N,5,-60, 20250508,2910,2925,2955,2875,128033,373555317,00,0.00,N,5,-15, 20250507,2925,2975,3040,2880,238755,705512790,00,0.00,N,5,-75, 20250502,3000,3115,3220,2950,392470,1209553980,00,0.00,N,5,-115, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 83f7d2684615..cb32ddbb8c0a 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 +20250509,19090,18940,19090,18830,15708,297953075,00,0.00,N,2,150, 20250508,18940,19000,19090,18880,5095,96542510,00,0.00,N,5,-50, 20250507,18990,18820,19040,18800,7846,148438325,00,0.00,N,2,170, 20250502,18820,18900,18910,18700,7306,137165790,00,0.00,N,2,30, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 6f41858f6c0a..f4b775b3d1e8 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 +20250509,804,881,891,800,4690667,3895716586,00,0.00,N,5,-69, 20250508,873,866,985,844,13732178,12728720888,00,0.00,N,2,17, 20250507,856,888,902,811,5339219,4526662101,00,0.00,N,5,-18, 20250502,874,890,925,864,4823723,4298904778,00,0.00,N,5,-20, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 7ebb59fb73d6..294df59ac67d 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 +20250509,105,105,105,105,0,0,00,0.00,Y,3,0, 20250508,105,105,105,105,0,0,00,0.00,Y,3,0, 20250507,105,105,105,105,0,0,00,0.00,Y,3,0, 20250502,105,105,105,105,0,0,00,0.00,Y,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index dfdc53d255c9..3dfd7ca7d684 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 +20250509,11510,11520,11770,11200,204379,2356126900,00,0.00,N,2,140, 20250508,11370,11720,12140,11370,357400,4162182410,00,0.00,N,5,-350, 20250507,11720,10780,12500,10780,1885972,22345361450,00,0.00,N,2,960, 20250502,10760,10320,12100,10230,1684304,19092555015,00,0.00,N,2,230, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 3460fc5ff725..9cb01755c7a9 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 +20250509,1197,1228,1230,1191,291439,351922823,00,0.00,N,5,-33, 20250508,1230,1181,1297,1180,905385,1126623285,00,0.00,N,2,30, 20250507,1200,1174,1215,1160,305239,362641999,00,0.00,N,2,27, 20250502,1173,1200,1211,1170,277963,329671188,00,0.00,N,5,-38, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 6fbd6ba0975e..3c791397c929 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 +20250509,3800,4730,5360,3710,13902036,63614336430,00,0.00,N,5,-985, 20250508,4785,4650,5350,4625,7997414,39551836131,00,0.00,N,5,-635, 20250507,5420,5300,6330,4990,7389868,41644045195,00,0.00,N,5,-740, 20250502,6160,6500,6610,5660,13592532,84836784390,00,0.00,N,2,1070, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 31578c8f6302..5cbad19d901d 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 +20250509,1560,1598,1600,1545,572144,897705079,00,0.00,N,5,-46, 20250508,1606,1558,1738,1544,5694277,9315916847,00,0.00,N,2,48, 20250507,1558,1529,1570,1503,356336,548778335,00,0.00,N,2,28, 20250502,1530,1533,1534,1480,314904,475910284,00,0.00,N,5,-6, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 7b1decdfd7a1..f8299355d20c 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 +20250509,3570,4790,4790,3570,321,1148370,00,0.00,N,4,-630, 20250508,4200,4200,4200,4200,1,4200,00,0.00,N,2,515, 20250507,3685,4950,4950,3685,12,45485,00,0.00,N,4,-645, 20250502,4330,4330,4330,4330,1,4330,00,0.00,N,2,540, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 0258821e16f4..219c7caf2ece 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 +20250509,6770,6750,6880,6660,126726,853891295,00,0.00,N,2,50, 20250508,6720,6710,6790,6610,123169,824799780,00,0.00,N,2,10, 20250507,6710,6790,6830,6560,214356,1438876125,00,0.00,N,2,170, 20250502,6540,6740,6920,6510,168345,1127390650,00,0.00,N,5,-300, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 72916fb39f59..45895f665573 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 +20250509,6290,6540,6640,6290,356,2252990,00,0.00,N,5,-250, 20250508,6540,6700,6700,6430,2268,14669260,00,0.00,N,5,-60, 20250507,6600,6600,6600,6590,14,92350,00,0.00,N,5,-50, 20250502,6650,6570,6700,6400,2023,13117830,00,0.00,N,2,50, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index eea3ecc91952..264ff628f771 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 +20250509,10510,10790,11450,10200,1406628,15370897475,00,0.00,N,5,-290, 20250508,10800,11070,11190,10580,821722,8914463830,00,0.00,N,5,-190, 20250507,10990,9330,11080,9330,2857099,30520570850,00,0.00,N,2,1740, 20250502,9250,9050,9400,8900,126863,1169408220,00,0.00,N,2,180, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index a34a4d9d179f..b0bdbff9a0a6 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 +20250509,7300,7280,7420,7260,2305,16895880,00,0.00,N,2,60, 20250508,7240,7370,7370,7230,3479,25374810,00,0.00,N,5,-140, 20250507,7380,7290,7400,7280,2464,18064190,00,0.00,N,2,130, 20250502,7250,7360,7360,7230,1629,11878000,00,0.00,N,5,-110, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 2dfa1b2f47a1..3ec11794897b 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 +20250509,2340,2395,2455,2340,11167,27097670,00,0.00,N,5,-95, 20250508,2435,2360,2435,2335,12729,30094243,00,0.00,N,2,90, 20250507,2345,2350,2475,2295,20562,49303580,00,0.00,N,5,-5, 20250502,2350,2355,2380,2310,1998,4699910,00,0.00,N,2,10, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 14963cfdd5da..e807b82b48e8 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 +20250509,3610,3605,3615,3550,5846,20884555,00,0.00,N,2,5, 20250508,3605,3615,3645,3600,11341,41022040,00,0.00,N,5,-40, 20250507,3645,3555,3670,3555,13883,50252554,00,0.00,N,2,90, 20250502,3555,3575,3600,3525,16879,59973330,00,0.00,N,5,-20, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index f2d19d8d4ebf..ed14d4dde4bd 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 -20250508,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250509,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250508,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250507,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250502,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250430,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index bf3842777fa6..2bfe3eb539eb 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 +20250509,1799,1860,1875,1799,6168,11377650,00,0.00,N,5,-75, 20250508,1874,1871,1877,1850,496,927108,00,0.00,N,2,3, 20250507,1871,1880,1880,1850,7787,14574126,00,0.00,N,5,-9, 20250502,1880,1848,1880,1834,3138,5820109,00,0.00,N,2,54, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index bba7a804913c..2d673954b726 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 +20250509,6980,7100,7100,6930,49262,342666340,00,0.00,N,5,-90, 20250508,7070,6960,7120,6960,30417,214272740,00,0.00,N,2,60, 20250507,7010,7000,7040,6940,12680,88542480,00,0.00,N,2,10, 20250502,7000,7190,7190,6850,87983,614782100,00,0.00,N,5,-150, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 99b4fc8297c9..4b5bad351679 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 +20250509,6960,7160,7240,6960,19177,135861680,00,0.00,N,5,-160, 20250508,7120,6870,7250,6830,17838,125782820,00,0.00,N,2,310, 20250507,6810,6730,7270,6720,25078,173249460,00,0.00,N,2,140, 20250502,6670,6760,7260,6520,31254,214335275,00,0.00,N,5,-60, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 31cb7eec879a..44754ad4c1ba 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 +20250509,23600,23100,23750,23000,86182,2020268825,00,0.00,N,2,300, 20250508,23300,22800,23400,22750,80467,1864503875,00,0.00,N,2,350, 20250507,22950,22800,23100,22400,56884,1297443750,00,0.00,N,2,400, 20250502,22550,22100,23000,22100,60204,1358669975,00,0.00,N,2,350, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index d974c133468a..31f1f6edf46a 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 +20250509,888,902,902,875,53162,46904950,00,0.00,N,5,-12, 20250508,900,912,912,872,33506,29845538,00,0.00,N,5,-4, 20250507,904,901,910,896,23803,21455637,00,0.00,N,2,2, 20250502,902,913,913,828,72902,63959498,00,0.00,N,5,-11, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 0508f5e08f6b..5b2ffdd26d43 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 +20250509,17500,17250,17670,17250,130851,2295765300,00,0.00,N,5,-310, 20250508,17810,17710,18580,17180,824631,14707136705,00,0.00,N,2,10, 20250507,17800,16470,20150,16040,4791055,90330176705,00,0.00,N,2,2300, 20250502,15500,11930,15500,11600,3766856,54954130690,00,0.00,N,1,3570, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 72587c0b68e5..0f84b5d54c4d 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 +20250509,3850,3870,3895,3800,201185,774432319,00,0.00,N,2,30, 20250508,3820,3730,4100,3730,567983,2232449997,00,0.00,N,2,95, 20250507,3725,3840,3840,3595,222205,828113560,00,0.00,N,5,-140, 20250502,3865,3925,3945,3805,217771,844049385,00,0.00,N,5,-30, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 1437205b9d77..5127ee0503de 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 +20250509,2050,2125,2130,2000,16376,33800025,00,0.00,N,5,-70, 20250508,2120,2095,2150,2080,14541,30626670,00,0.00,N,2,20, 20250507,2100,2130,2240,2060,29604,62836300,00,0.00,N,3,0, 20250502,2100,2060,2345,2025,47474,102760366,00,0.00,N,2,40, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 39888e05435d..f9f154effb2e 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 +20250509,5590,5580,5600,5500,1272,7060420,00,0.00,N,2,40, 20250508,5550,5600,5700,5530,5140,28600730,00,0.00,N,5,-70, 20250507,5620,5640,5750,5620,1268,7190815,00,0.00,N,5,-80, 20250502,5700,5640,5700,5610,725,4112760,00,0.00,N,2,90, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 128fd39c6a72..d737d417f1c4 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 +20250509,1777,1838,1853,1775,158243,283496453,00,0.00,N,5,-61, 20250508,1838,1784,1842,1780,331720,605552704,00,0.00,N,2,54, 20250507,1784,1743,1794,1741,106346,187239060,00,0.00,N,2,43, 20250502,1741,1756,1773,1740,104669,183326951,00,0.00,N,5,-18, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 1b85a145f886..6b79b6a2c848 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 +20250509,1113,1094,1114,1060,333115,363164298,00,0.00,N,2,37, 20250508,1076,1049,1218,1029,2377216,2708423866,00,0.00,N,2,25, 20250507,1051,1051,1052,1010,218902,225896720,00,0.00,N,3,0, 20250502,1051,1042,1055,1024,122632,127605452,00,0.00,N,2,10, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index a501254adc34..fb32ea76eb40 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 +20250509,2095,2145,2150,2085,9224,19502010,00,0.00,N,5,-30, 20250508,2125,2165,2165,2125,6220,13313675,00,0.00,N,5,-30, 20250507,2155,2110,2160,2085,29256,61380770,00,0.00,N,2,75, 20250502,2080,2100,2125,2060,20971,44008405,00,0.00,N,3,0, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index aa94414d5f0d..c43a9ae4c1f3 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 +20250509,11470,11570,11570,11400,11707,133967755,00,0.00,N,5,-80, 20250508,11550,11400,11630,11400,8278,95078620,00,0.00,N,2,70, 20250507,11480,11480,11500,11330,17114,195229170,00,0.00,N,2,10, 20250502,11470,11570,11650,11450,18776,216549135,00,0.00,N,5,-90, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index dc81debe34b8..243a1529c7f3 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 +20250509,13880,13870,14100,13790,93585,1301840425,00,0.00,N,2,20, 20250508,13860,14360,14360,13790,256360,3561528240,00,0.00,N,5,-500, 20250507,14360,14500,14500,14000,113661,1629368460,00,0.00,N,2,180, 20250502,14180,14200,14440,14120,112907,1615044850,00,0.00,N,5,-20, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 67edf1bf9521..c6ea9c5ccf65 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 +20250509,1600,1580,1644,1528,4862750,7732141461,00,0.00,N,2,22, 20250508,1578,1589,1648,1543,9799563,15711526702,00,0.00,N,5,-6, 20250507,1584,1475,1618,1411,13329704,20625483030,00,0.00,N,2,110, 20250502,1474,1445,1516,1350,3376233,4920984578,00,0.00,N,5,-61, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index dfbe807c7fc2..645290298fe4 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 +20250509,6950,7030,7050,6890,38759,268959510,00,0.00,N,5,-70, 20250508,7020,7140,7140,6900,27421,190923050,00,0.00,N,2,80, 20250507,6940,7290,7290,6850,48640,339162910,00,0.00,N,5,-220, 20250502,7160,7340,7350,7080,12408,88933420,00,0.00,N,2,50, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index c23b5d814321..ca93c851ffa2 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 +20250509,5740,5800,5860,5430,125346,724402475,00,0.00,N,5,-60, 20250508,5800,5820,5830,5770,54857,317544115,00,0.00,N,2,20, 20250507,5780,5860,5880,5750,123613,717226135,00,0.00,N,5,-50, 20250502,5830,5830,5850,5770,81062,472012355,00,0.00,N,2,20, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index f3a526cfae28..ac26ee6cd781 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 -20250508,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250509,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250508,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250507,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250502,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250430,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index b52b0339ef35..539e9cf46238 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 +20250509,3500,3600,3620,3490,30508,107703635,00,0.00,N,5,-100, 20250508,3600,3540,3710,3540,22186,79569535,00,0.00,N,5,-50, 20250507,3650,3515,3740,3510,71005,259493639,00,0.00,N,2,135, 20250502,3515,3470,3595,3450,24866,88103060,00,0.00,N,2,25, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index f402f9c683cf..d0cfae4efc67 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 +20250509,21800,22700,23000,21800,158574,3544202375,00,0.00,N,5,-1200, 20250508,23000,23400,24500,22650,718181,16813772025,00,0.00,N,2,150, 20250507,22850,19330,23100,19330,841835,18623912585,00,0.00,N,2,3390, 20250502,19460,19300,19900,18760,87833,1699531820,00,0.00,N,5,-690, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 365b912342f2..d41b48f25976 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 +20250509,2725,2740,2785,2700,109991,298608671,00,0.00,N,5,-35, 20250508,2760,2720,2795,2720,78500,216717329,00,0.00,N,2,15, 20250507,2745,2700,2845,2700,110524,301256065,00,0.00,N,5,-20, 20250502,2765,2845,2845,2735,107936,297916228,00,0.00,N,5,-80, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index e7fb2104215b..dfd9cc0d2996 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 +20250509,24800,25350,25350,24600,159802,3987779300,00,0.00,N,5,-700, 20250508,25500,25550,25700,24500,145623,3656511975,00,0.00,N,5,-100, 20250507,25600,25150,25800,24850,144533,3679443275,00,0.00,N,2,200, 20250502,25400,25150,25500,24450,195511,4911257525,00,0.00,N,2,450, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 6a131c3dfc96..5c214aee3210 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 +20250509,23800,23000,24150,22700,273578,6454134550,00,0.00,N,2,1150, 20250508,22650,22450,23600,22400,241677,5560661825,00,0.00,N,2,100, 20250507,22550,21200,22650,20850,198976,4367839925,00,0.00,N,2,1700, 20250502,20850,21650,22000,20750,89535,1897538825,00,0.00,N,5,-150, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 6255cc8cc127..121a4d199282 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 +20250509,6630,6580,6630,6390,14366,94044950,00,0.00,N,2,140, 20250508,6490,6430,6500,6200,27814,176621940,00,0.00,N,2,180, 20250507,6310,6180,6440,6010,17646,112217060,00,0.00,N,2,10, 20250502,6300,6210,6320,6130,7381,46311820,00,0.00,N,2,90, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 0d07064ed34d..554efcf1c8e0 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 +20250509,2140,2140,2140,2135,23,49215,00,0.00,N,1,275, 20250508,1865,1865,1865,1865,1,1865,00,0.00,N,1,243, 20250507,1622,1202,1622,1202,13,20666,00,0.00,N,1,211, 20250502,1411,1867,1867,1382,144,266032,00,0.00,N,5,-213, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index d0728f4b4e04..35278ca91580 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 +20250509,7490,7420,7520,7310,17001,125973590,00,0.00,N,2,80, 20250508,7410,7340,7470,7230,7808,57274865,00,0.00,N,2,110, 20250507,7300,7000,7350,7000,14832,107800720,00,0.00,N,2,250, 20250502,7050,7000,7080,6860,19442,135342850,00,0.00,N,2,50, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 04a0fcb54c6a..f810dcf99e60 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 +20250509,6220,6360,6460,6170,86008,539727415,00,0.00,N,5,-130, 20250508,6350,6090,6390,6040,271086,1692407855,00,0.00,N,2,310, 20250507,6040,6040,6040,5830,40583,241092855,00,0.00,N,2,120, 20250502,5920,5930,6000,5670,92939,543929580,00,0.00,N,5,-60, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 419c5dcbaeab..a0cd759e37fb 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 +20250509,734,727,734,713,58304,42119443,00,0.00,N,2,7, 20250508,727,734,734,724,29784,21693104,00,0.00,N,5,-7, 20250507,734,712,735,711,44706,32190753,00,0.00,N,2,21, 20250502,713,741,741,701,81802,58976715,00,0.00,N,5,-28, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 61e2fce5c5f2..be8c5afaf0fd 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 +20250509,2405,2455,2455,2390,121598,292451995,00,0.00,N,5,-35, 20250508,2440,2430,2490,2425,115716,283119795,00,0.00,N,2,15, 20250507,2425,2425,2440,2390,88072,212793672,00,0.00,N,3,0, 20250502,2425,2410,2450,2405,122158,295557039,00,0.00,N,5,-10, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 2c682d4c06b8..925c2b4879c9 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 -20250508,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250509,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250508,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250507,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250502,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250430,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index aee36f55b1dc..2517128de1ca 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 +20250509,237000,239000,245000,235500,13337,3208901000,00,0.00,N,5,-2000, 20250508,239000,239000,245000,238000,10359,2501259250,00,0.00,N,3,0, 20250507,239000,242500,243500,233500,7929,1896305750,00,0.00,N,3,0, 20250502,239000,236500,239500,231500,9251,2190238250,00,0.00,N,2,1500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 1064277e4073..d2b868e834e1 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 +20250509,518000,524000,524000,505000,63171,32406477000,00,0.00,N,5,-19000, 20250508,537000,519000,542000,506000,83428,44029015000,00,0.00,N,2,21000, 20250507,516000,517000,526000,505000,58272,29906223000,00,0.00,N,2,9000, 20250502,507000,498000,514000,495500,52232,26497265000,00,0.00,N,2,17500, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 6c50e02ee524..04afcc35ee95 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 +20250509,191300,187000,197200,186600,21539,4176860400,00,0.00,N,2,3100, 20250508,188200,182000,188400,182000,11052,2069111350,00,0.00,N,2,3700, 20250507,184500,181700,185400,180000,8864,1623214800,00,0.00,N,2,5100, 20250502,179400,176000,179700,175500,4533,807260650,00,0.00,N,2,1600, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index d68ed670e6bf..36a5dd4cae13 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 +20250509,953,958,958,940,14614,13879736,00,0.00,N,5,-5, 20250508,958,935,1028,935,91954,90267285,00,0.00,N,2,24, 20250507,934,955,955,891,60987,56961828,00,0.00,N,5,-26, 20250502,960,943,979,940,30946,29542960,00,0.00,N,2,17, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index f49bd436cd2c..5b061064b81a 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 +20250509,61200,62100,62300,60300,542030,33169349800,00,0.00,N,5,-1100, 20250508,62300,62700,64500,60400,1160009,71740695250,00,0.00,N,2,100, 20250507,62200,67000,67000,61500,1117314,70584575100,00,0.00,N,5,-5600, 20250502,67800,63000,68200,62700,696680,46157091400,00,0.00,N,2,2600, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 7df3171a25ef..dd50203e7edf 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 +20250509,10100,10030,10100,9900,15674,156664870,00,0.00,N,2,70, 20250508,10030,9900,10030,9750,31778,314604090,00,0.00,N,5,-20, 20250507,10050,9900,10070,9900,16708,166655745,00,0.00,N,2,50, 20250502,10000,10060,10090,9880,14070,140701835,00,0.00,N,5,-60, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 48a5938867d8..3f6f1b89451c 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 +20250509,2100,2150,2150,2100,275881,583041766,00,0.00,N,5,-50, 20250508,2150,2180,2195,2150,312004,677456360,00,0.00,N,5,-40, 20250507,2190,2105,2315,2100,2655846,5927941033,00,0.00,N,2,145, 20250502,2045,2070,2070,2030,45461,93183220,00,0.00,N,5,-5, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 9bfe909b6956..dd49273abc3f 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 +20250509,5260,5300,5300,5160,242011,1264665650,00,0.00,N,2,30, 20250508,5230,5060,5230,5050,351796,1815222745,00,0.00,N,2,230, 20250507,5000,4970,5030,4850,208452,1034577024,00,0.00,N,2,5, 20250502,4995,5120,5180,4990,188206,950295627,00,0.00,N,5,-95, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 6edaf302edac..541b4335bb0d 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 +20250509,20050,20600,20750,20000,10669,215874175,00,0.00,N,5,-700, 20250508,20750,20300,20750,20300,7280,149838700,00,0.00,N,2,250, 20250507,20500,20400,20550,20100,9120,185662325,00,0.00,N,2,450, 20250502,20050,20150,20150,19910,4503,90194150,00,0.00,N,2,90, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index c53582934cc4..1b9bd2c403ea 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 +20250509,1943,2005,2010,1928,603551,1178440116,00,0.00,N,5,-53, 20250508,1996,1925,2010,1900,1894909,3726187007,00,0.00,N,2,68, 20250507,1928,1895,1961,1880,922608,1771672703,00,0.00,N,2,59, 20250502,1869,1788,2065,1780,5437857,10517529885,00,0.00,N,2,75, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 3e4a3c42e7b5..68deffb798b2 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,663,779,779,779,0,0,00,0.00,Y,4,-116, -20250507,779,700,780,578,22,14339,00,0.00,Y,2,99, +20250509,687,700,762,564,53,35399,00,0.00,N,2,24, +20250508,663,663,663,663,0,0,00,0.00,N,3,-116, +20250507,779,700,780,578,22,14339,00,0.00,N,2,99, 20250502,680,680,680,680,1,680,00,0.00,Y,5,-19, 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, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 93f38c2deace..39850783096a 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 +20250509,3600,3655,3800,3575,253220,926921210,00,0.00,N,5,-90, 20250508,3690,3600,3785,3575,263970,978022177,00,0.00,N,2,70, 20250507,3620,3700,3825,3540,665847,2439067560,01,-11.18,N,2,85, 20250502,3535,3050,3690,3050,2305648,8111808088,00,0.00,N,2,390, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 23509b5a51b0..d14a01de6ff3 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 +20250509,1310,1356,1360,1302,628067,828652797,00,0.00,N,5,-38, 20250508,1348,1259,1361,1259,1266958,1683405591,00,0.00,N,2,79, 20250507,1269,1275,1300,1253,679457,864591776,00,0.00,N,5,-10, 20250502,1279,1269,1291,1243,437543,553818447,00,0.00,N,2,8, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 799b76e1355c..2671d2889df6 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 +20250509,20800,20700,21450,20150,64772,1350462150,00,0.00,N,2,250, 20250508,20550,20750,20750,20200,20913,426935200,00,0.00,N,2,50, 20250507,20500,19260,20500,19260,30226,606536440,00,0.00,N,2,1240, 20250502,19260,19950,19950,19100,25579,499950730,00,0.00,N,5,-890, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 15ee1aea21d8..519bca9d1876 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 +20250509,4435,4470,4485,4325,99327,435421107,00,0.00,N,5,-35, 20250508,4470,4305,4480,4275,149547,660674256,00,0.00,N,2,200, 20250507,4270,4140,4280,4105,50468,211998261,00,0.00,N,2,120, 20250502,4150,4240,4280,4145,94271,395304305,00,0.00,N,5,-145, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 86c03bfe9633..da8c5902cb37 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 +20250509,17500,17870,18170,17460,100478,1779003180,00,0.00,N,5,-370, 20250508,17870,17960,18400,17790,130929,2365265315,00,0.00,N,2,170, 20250507,17700,18250,18340,17540,156166,2809731370,00,0.00,N,5,-390, 20250502,18090,17830,18320,17500,76406,1388386610,00,0.00,N,2,90, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 134d1aed6da8..db6a20d19870 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 +20250509,4845,4600,4845,4530,79832,374913306,00,0.00,N,2,250, 20250508,4595,4545,4745,4530,28664,131096985,00,0.00,N,2,50, 20250507,4545,4450,4550,4385,30915,137598440,00,0.00,N,2,95, 20250502,4450,4555,4555,4450,15177,68380045,00,0.00,N,5,-105, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index c3f57055cb16..0119606cbbb2 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 +20250509,8230,8410,8410,8170,13960,114875820,00,0.00,N,5,-170, 20250508,8400,8300,8560,8300,37402,317057435,00,0.00,N,2,170, 20250507,8230,8040,8390,8040,28965,239700380,00,0.00,N,2,190, 20250502,8040,8170,8220,7980,26718,214838235,00,0.00,N,5,-130, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 0f5aca42f2aa..659d640ac6d8 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 +20250509,40300,40250,40700,40000,87651,3537999750,00,0.00,N,2,100, 20250508,40200,39400,41650,39400,238413,9675155625,00,0.00,N,2,1400, 20250507,38800,40100,40350,38700,79321,3095598375,00,0.00,N,5,-800, 20250502,39600,39650,40100,39350,54790,2174900450,00,0.00,N,3,0, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 3e9b15d4d634..919e23bdac5f 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 +20250509,3370,3355,3410,3325,44204,148809805,00,0.00,N,2,15, 20250508,3355,3330,3375,3300,32191,107071140,00,0.00,N,2,45, 20250507,3310,3310,3335,3235,29648,97615845,00,0.00,N,2,10, 20250502,3300,3275,3320,3265,49156,162183799,00,0.00,N,2,25, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index bb45f5b88348..365675412824 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,3510,3510,3510,3510,6,21060,00,0.00,N,3,0, +20250509,3510,3510,3510,3510,0,0,00,0.00,Y,3,0, +20250508,3510,3510,3510,3510,6,21060,00,0.00,Y,3,0, 20250507,3510,3510,3510,3510,10,35100,00,0.00,N,3,0, 20250502,3510,3510,3510,3510,10,35100,00,0.00,N,3,0, 20250430,3510,3510,3510,3510,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 108e58ac9cf4..f2a743d72e99 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 +20250509,992,994,997,941,75188,74409925,00,0.00,N,5,-2, 20250508,994,990,1000,985,23625,23452082,00,0.00,N,2,4, 20250507,990,972,999,972,35873,35326128,00,0.00,N,2,19, 20250502,971,994,998,951,44481,43573952,00,0.00,N,5,-23, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index e05deafb4a9b..0c8f54786f30 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 +20250509,3280,3250,3340,3220,15922,52072430,00,0.00,N,2,30, 20250508,3250,3230,3275,3210,8230,26584280,00,0.00,N,5,-15, 20250507,3265,3280,3315,3240,10885,35649730,00,0.00,N,5,-15, 20250502,3280,3250,3350,3250,5553,18327785,00,0.00,N,2,30, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 05668b9799f1..8d04bdb1667c 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 +20250509,6570,6750,6780,6560,24176,159652920,00,0.00,N,5,-180, 20250508,6750,6800,6880,6700,19940,134792215,00,0.00,N,5,-120, 20250507,6870,6800,6890,6680,16205,109667575,00,0.00,N,5,-20, 20250502,6890,6850,6940,6750,11372,77477155,00,0.00,N,5,-50, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 257a3d965cd0..a592d3f1243d 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 +20250509,9420,9490,9550,9380,47852,451450855,00,0.00,N,5,-70, 20250508,9490,9510,9600,9420,43788,416112320,00,0.00,N,2,50, 20250507,9440,9550,9550,9330,80927,759727845,00,0.00,N,5,-70, 20250502,9510,9650,9710,9470,103462,991980535,00,0.00,N,5,-140, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index f58a5a4fd36b..1f44e2406ff0 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 +20250509,33300,32000,34400,31400,1279897,42627686550,00,0.00,N,2,1400, 20250508,31900,32500,32550,31250,227053,7226995300,00,0.00,N,3,0, 20250507,31900,30500,32200,29750,490441,15367897550,00,0.00,N,2,1800, 20250502,30100,29300,30250,28900,254569,7515943200,00,0.00,N,5,-1000, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 0c7bb50f1f9a..87b9b918a7b0 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 +20250509,20800,20950,21350,20600,62053,1295647125,00,0.00,N,5,-450, 20250508,21250,20750,21350,20450,47986,1001738975,00,0.00,N,2,500, 20250507,20750,21450,21650,20400,76625,1602796750,00,0.00,N,5,-600, 20250502,21350,21350,21800,20700,55225,1174385950,00,0.00,N,3,0, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 1629439261f2..79a41d217de6 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 +20250509,2655,2780,2805,2640,242725,653774272,00,0.00,N,5,-150, 20250508,2805,2920,2920,2805,120284,341620092,00,0.00,N,5,-115, 20250507,2920,2925,2970,2825,195751,565743743,00,0.00,N,2,50, 20250502,2870,2810,3020,2780,251666,729252897,00,0.00,N,2,55, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 4b2f218ca950..850606c4a126 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 +20250509,9320,9200,9550,9110,39276,364883930,00,0.00,N,2,280, 20250508,9040,9230,9370,8960,40077,366311540,00,0.00,N,5,-60, 20250507,9100,9500,9500,9050,55113,503928130,00,0.00,N,5,-400, 20250502,9500,9470,9650,8800,42612,402489110,00,0.00,N,2,30, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 1b3eae653493..9d0314e6aac4 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 +20250509,4245,4330,4345,4215,10771,45828065,00,0.00,N,5,-80, 20250508,4325,4140,4330,4140,24180,102568040,00,0.00,N,2,110, 20250507,4215,4285,4300,4145,7397,31032760,00,0.00,N,2,15, 20250502,4200,4330,4350,4200,5717,24455185,00,0.00,N,5,-130, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index f37cc9fc96dc..7751cfc4388b 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 +20250509,173100,173900,177900,172900,7978,1401220500,00,0.00,N,5,-1100, 20250508,174200,175200,175900,172100,7653,1328572750,00,0.00,N,2,700, 20250507,173500,176500,177600,170700,15058,2596277050,00,0.00,N,5,-2900, 20250502,176400,177000,178300,175600,8594,1519854800,00,0.00,N,5,-600, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index af5ae2c6b22b..dc0ce00816ed 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 +20250509,2340,2410,2425,2335,182265,429347280,00,0.00,N,5,-50, 20250508,2390,2310,2420,2310,394746,938221365,00,0.00,N,2,70, 20250507,2320,2300,2330,2285,174143,401439960,00,0.00,N,2,35, 20250502,2285,2260,2295,2230,68411,155589610,00,0.00,N,2,25, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index a6b9f231f4c1..2b77eb588b0f 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 +20250509,2860,2900,2995,2850,207056,603144057,00,0.00,N,5,-20, 20250508,2880,2965,2965,2840,39427,113062065,00,0.00,N,2,30, 20250507,2850,2900,2900,2840,34644,98846690,00,0.00,N,5,-50, 20250502,2900,2935,2935,2815,51449,146724830,00,0.00,N,2,40, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 27dfd955b0d7..9af6bb97287f 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,1155,1155,1155,1155,0,0,00,0.00,Y,3,0, +20250509,1155,1155,1155,1155,0,0,00,0.00,Y,3,0, +20250508,1155,1155,1155,1155,0,0,00,0.00,Y,0,0, 20250507,1155,1155,1155,1155,0,0,00,0.00,Y,0,0, 20250502,1155,1134,1167,1134,157423,181038215,00,0.00,Y,2,21, 20250430,1134,1127,1158,1123,88090,100071798,00,0.00,N,2,7, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 3fa10e591a4b..538a358769d4 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 +20250509,3155,3205,3205,3130,15368,48405630,00,0.00,N,5,-40, 20250508,3195,3185,3210,3155,13521,42889285,00,0.00,N,3,0, 20250507,3195,3160,3195,3145,10060,31708160,00,0.00,N,3,0, 20250502,3195,3205,3210,3145,16900,53687945,00,0.00,N,3,0, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index ec162ab549ab..7398632d6882 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 +20250509,1050,1080,1080,1045,77652,81805182,00,0.00,N,2,2, 20250508,1048,1046,1111,1035,180734,192408850,00,0.00,N,5,-7, 20250507,1055,1025,1080,1019,203102,214133087,00,0.00,N,2,35, 20250502,1020,1053,1053,1000,201246,206226172,00,0.00,N,5,-40, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 57301185387c..1828c6615746 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 +20250509,5990,6080,6080,5900,102181,610961705,00,0.00,N,5,-60, 20250508,6050,6040,6110,5940,119877,725114045,00,0.00,N,2,10, 20250507,6040,5810,6130,5810,261366,1565464040,00,0.00,N,2,230, 20250502,5810,5840,5930,5590,135573,783707885,00,0.00,N,5,-30, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 506c5a1932f6..2da280fd45c2 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 +20250509,130300,129000,130900,127700,45359,5905267250,00,0.00,N,2,1300, 20250508,129000,127000,130200,127000,47143,6081605050,00,0.00,N,2,2200, 20250507,126800,125500,127500,123800,33779,4256285950,00,0.00,N,2,1400, 20250502,125400,123400,126800,123400,45772,5742120400,00,0.00,N,2,2200, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 86ad969a08e9..d5f48b59399a 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 +20250509,2990,2960,3010,2920,27139,80176270,00,0.00,N,2,10, 20250508,2980,2960,3060,2960,30420,91122823,00,0.00,N,3,0, 20250507,2980,3005,3100,2950,31145,92933334,00,0.00,N,5,-25, 20250502,3005,3035,3195,3000,48739,149023512,00,0.00,N,5,-30, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 2d67222522a0..3d3985bc6e01 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 +20250509,6250,6820,6960,6200,1318088,8628588920,00,0.00,N,5,-490, 20250508,6740,7110,7300,6400,2595600,17824765420,00,0.00,N,5,-90, 20250507,6830,6360,7340,5780,5159910,34866485750,00,0.00,N,2,710, 20250502,6120,5330,7600,5240,10293028,66588747825,00,0.00,N,5,-640, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 16d042aefe0f..d568a2e1168c 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 +20250509,5920,5930,6050,5780,1235,7310830,00,0.00,N,2,20, 20250508,5900,5920,5920,5870,1469,8661710,00,0.00,N,3,0, 20250507,5900,5920,5960,5820,2192,12910650,00,0.00,N,2,10, 20250502,5890,5990,6050,5890,1954,11611790,00,0.00,N,5,-110, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 6bc16e001a87..9861a92d9878 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 +20250509,15170,14600,15370,14420,153788,2284047790,00,0.00,N,2,500, 20250508,14670,15100,16470,14570,455510,6867647740,00,0.00,N,5,-380, 20250507,15050,15090,15360,14710,179333,2700335775,00,0.00,N,5,-260, 20250502,15310,15560,15850,15110,110920,1710372540,00,0.00,N,5,-350, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index a9307a17747e..55816eac1e1f 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 +20250509,199,199,199,199,0,0,00,0.00,Y,3,0, 20250508,199,199,199,199,0,0,00,0.00,Y,3,0, 20250507,199,199,199,199,0,0,00,0.00,Y,3,0, 20250502,199,199,199,199,0,0,00,0.00,Y,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 53c681a0951d..a0281454fbc3 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 +20250509,2340,2310,2400,2165,151817,353667345,00,0.00,N,2,15, 20250508,2325,2370,2375,2300,77730,181318100,00,0.00,N,5,-30, 20250507,2355,2430,2460,2305,127168,299417035,00,0.00,N,5,-75, 20250502,2430,2595,2595,2405,262057,645643817,00,0.00,N,5,-170, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 31b9cb365e54..33bc675b1a66 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 +20250509,4850,4900,4945,4750,191949,926831961,00,0.00,N,5,-50, 20250508,4900,5100,5100,4890,335375,1663798676,00,0.00,N,5,-240, 20250507,5140,4655,5160,4635,889886,4429619725,00,0.00,N,2,435, 20250502,4705,4770,4830,4640,394745,1871664687,00,0.00,N,5,-60, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 44b16cc4939e..a9a440e0549e 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 +20250509,3915,3805,3925,3780,220657,855533971,00,0.00,N,2,110, 20250508,3805,3750,3830,3715,251188,951468275,00,0.00,N,2,35, 20250507,3770,3800,3830,3700,372989,1398893162,00,0.00,N,5,-70, 20250502,3840,3900,3950,3765,521042,2012850067,00,0.00,N,5,-25, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index cc0459e3b1da..fcd2880e727b 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 +20250509,94400,95200,95300,92900,74144,6962982000,00,0.00,N,5,-600, 20250508,95000,93100,95400,91800,101057,9482019500,00,0.00,N,2,1500, 20250507,93500,95000,95000,90000,159812,14771842600,00,0.00,N,5,-4700, 20250502,98200,93300,98200,93300,118137,11397235000,00,0.00,N,2,2600, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index def483371e9c..ec7006e83dbc 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 +20250509,1486,1471,1496,1465,45553,67219855,00,0.00,N,5,-3, 20250508,1489,1494,1504,1474,99395,147011420,00,0.00,N,5,-21, 20250507,1510,1468,1518,1468,53065,79291137,00,0.00,N,2,42, 20250502,1468,1472,1518,1462,39148,57485437,00,0.00,N,5,-2, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index bde5a0222cbc..4cf65031bb68 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 +20250509,3465,3485,3485,3460,154,533380,00,0.00,N,5,-30, 20250508,3495,3595,3595,3200,2785,9124195,00,0.00,N,5,-5, 20250507,3500,3495,3500,3300,183,635545,00,0.00,N,2,25, 20250502,3475,3400,3480,3200,955,3157820,00,0.00,N,5,-10, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 9d830683100b..c93bb3e79a30 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 +20250509,6860,6930,6960,6780,15195,103731165,00,0.00,N,5,-70, 20250508,6930,6870,6990,6840,25932,179317935,00,0.00,N,2,100, 20250507,6830,6820,6950,6810,9548,65296245,00,0.00,N,5,-50, 20250502,6880,6860,6990,6840,15777,108661950,00,0.00,N,5,-10, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 10ace63f3c59..8d010b3304ed 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 +20250509,7500,7550,7750,7350,138087,1038511775,00,0.00,N,5,-50, 20250508,7550,8180,8320,7520,117781,932806495,00,0.00,N,5,-650, 20250507,8200,8470,8470,7970,59823,489082320,00,0.00,N,5,-310, 20250502,8510,8090,8600,7950,109938,914555885,00,0.00,N,2,420, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 7f7a09f5e35c..c5a3ab924334 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 +20250509,10330,10370,10510,10210,16252,168269910,00,0.00,N,2,50, 20250508,10280,10190,10290,10170,7502,76791280,00,0.00,N,2,90, 20250507,10190,10300,10400,10100,7353,74815605,00,0.00,N,5,-110, 20250502,10300,10170,10350,10050,11521,117488200,00,0.00,N,2,60, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index a3fd352e88c1..0db9cfb0461e 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 +20250509,3800,3500,3900,3200,520,1922215,00,0.00,N,2,390, 20250508,3410,3870,3870,3300,311,1079245,00,0.00,N,5,-465, 20250507,3875,3895,3895,3800,16,62080,00,0.00,N,2,150, 20250502,3725,4205,4205,3725,1491,5618345,00,0.00,N,4,-655, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index f5f8c3b231e6..459de5a9b5e2 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 +20250509,1274,1288,1292,1274,23871,30640933,00,0.00,N,5,-9, 20250508,1283,1277,1292,1270,8071,10297686,00,0.00,N,2,7, 20250507,1276,1295,1295,1275,10415,13338628,00,0.00,N,5,-8, 20250502,1284,1293,1295,1284,11638,15013006,00,0.00,N,5,-9, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 12ecb0976bb5..e209b24e2c4e 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 +20250509,5360,5300,5650,5300,84172,460562370,00,0.00,N,2,60, 20250508,5300,5670,5670,5280,48811,263613560,00,0.00,N,5,-370, 20250507,5670,5820,5820,5400,43971,244790280,00,0.00,N,5,-50, 20250502,5720,5790,5900,5500,45509,258156815,00,0.00,N,5,-100, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index f487cd10792c..ad9b4747d88d 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 +20250509,2560,2635,2635,2505,179420,455249615,00,0.00,N,5,-75, 20250508,2635,2670,2670,2600,59760,157129430,00,0.00,N,2,55, 20250507,2580,2700,2705,2510,281924,723594177,00,0.00,N,5,-150, 20250502,2730,2775,2780,2720,88423,243800080,00,0.00,N,5,-50, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 26d321d4561e..305d11436cb0 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 +20250509,5570,5630,5700,5510,25033,140292510,00,0.00,N,5,-50, 20250508,5620,5480,5620,5480,15956,88874350,00,0.00,N,2,100, 20250507,5520,5510,5520,5420,14112,77358960,00,0.00,N,2,20, 20250502,5500,5520,5640,5470,23237,128954470,00,0.00,N,5,-40, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 31fac0987e70..1e040caaf99f 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 +20250509,15500,14960,15910,14940,292957,4581299110,00,0.00,N,2,490, 20250508,15010,14910,15200,14830,59904,896157365,00,0.00,N,2,100, 20250507,14910,14570,14960,14420,48935,717964070,00,0.00,N,2,200, 20250502,14710,14990,15060,14500,47872,709495385,00,0.00,N,5,-120, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 2e740c97ba1f..b6cc0c0aa3a8 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 +20250509,6900,6900,7040,6750,234111,1618037400,00,0.00,N,2,100, 20250508,6800,6950,7000,6730,141584,970949520,00,0.00,N,5,-60, 20250507,6860,6500,6860,6490,174411,1171514395,00,0.00,N,2,320, 20250502,6540,6510,6650,6260,187849,1228291995,00,0.00,N,5,-230, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index efd02d1a390b..33bb4c8b7725 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 +20250509,17690,17500,17730,17420,1035953,18228208370,00,0.00,N,2,70, 20250508,17620,17680,17780,17620,2169995,38352043685,05,0.00,N,5,-210, 20250507,17830,17950,18060,17830,2828783,50690994660,00,0.00,N,2,110, 20250502,17720,17540,17810,17420,1996652,35306262405,00,0.00,N,2,10, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index add84d427c8e..51ed58fecd8d 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 +20250509,2365,2395,2430,2340,26663,63534072,00,0.00,N,2,10, 20250508,2355,2385,2400,2330,19337,45651500,00,0.00,N,2,20, 20250507,2335,2340,2425,2335,28998,68668251,00,0.00,N,5,-30, 20250502,2365,2315,2400,2265,16050,37921425,00,0.00,N,2,50, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index d4d298745f8e..3811818c1a44 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 +20250509,252,255,258,249,752804,190915479,00,0.00,N,5,-3, 20250508,255,248,260,248,521135,132202778,00,0.00,N,2,1, 20250507,254,250,255,245,400173,100151989,00,0.00,N,2,4, 20250502,250,252,253,245,717639,177872683,00,0.00,N,5,-2, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 26ada0ab8fd7..9794d6126fa4 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 +20250509,20950,22000,22000,20550,91704,1934347500,00,0.00,N,5,-850, 20250508,21800,21800,22000,21450,41785,905834500,00,0.00,N,2,150, 20250507,21650,22450,22750,21450,60401,1315565350,00,0.00,N,5,-800, 20250502,22450,22200,22950,21600,121520,2697158925,00,0.00,N,2,200, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 249b54ff96c9..b701d952bfeb 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 +20250509,3335,3340,3380,3250,12877,42830535,00,0.00,N,5,-25, 20250508,3360,3290,3370,3290,20822,69847690,00,0.00,N,2,70, 20250507,3290,3320,3350,3280,18889,62293284,00,0.00,N,5,-65, 20250502,3355,3460,3460,3340,30617,102991329,00,0.00,N,5,-125, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index ca29e2c88c87..9090bee86fa8 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 +20250509,6100,6030,6250,5990,35268,214780370,00,0.00,N,2,70, 20250508,6030,6000,6120,5940,15750,94626740,00,0.00,N,5,-80, 20250507,6110,6240,6240,5970,20611,124529370,00,0.00,N,5,-30, 20250502,6140,6250,6270,5970,21423,129654880,00,0.00,N,5,-30, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 759abf0b26bd..3f675eadd3af 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 +20250509,3540,3620,3620,3530,61131,218040105,00,0.00,N,5,-60, 20250508,3600,3590,3620,3570,53319,191552640,00,0.00,N,2,5, 20250507,3595,3675,3675,3505,37266,133843432,00,0.00,N,5,-40, 20250502,3635,3700,3700,3600,35948,130604130,00,0.00,N,5,-60, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 95b8343cb678..ea834b4fef76 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 +20250509,4400,4265,4560,4055,3274560,14100706168,00,0.00,N,2,130, 20250508,4270,4490,4500,4095,2374875,10120939678,00,0.00,N,5,-220, 20250507,4490,4250,4620,4045,4509926,19811548037,00,0.00,N,2,270, 20250502,4220,4010,4240,3955,1412932,5805625316,00,0.00,N,5,-140, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index ce39fd009fce..731573bfc88d 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 +20250509,7790,8040,8110,7700,74636,581037170,00,0.00,N,5,-250, 20250508,8040,8000,8080,7900,76324,612535840,00,0.00,N,2,80, 20250507,7960,7680,8100,7610,90157,713619590,00,0.00,N,2,280, 20250502,7680,7700,7780,7520,41133,314080210,00,0.00,N,5,-30, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 4a4eb5f9c958..db9fc7c55896 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 +20250509,8000,8030,8060,7940,22681,181241660,00,0.00,N,3,0, 20250508,8000,7990,8090,7950,18193,145341175,00,0.00,N,5,-70, 20250507,8070,7920,8070,7900,29550,234910450,00,0.00,N,2,50, 20250502,8020,8250,8250,7970,24684,198694220,00,0.00,N,2,20, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 3483e275c613..5a9189519834 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 -20250508,5310,5250,5310,5250,4460,23502610,00,0.00,N,2,50, +20250509,5290,5310,5310,5310,0,0,00,0.00,Y,5,-20, +20250508,5310,5250,5310,5250,4460,23502610,00,0.00,Y,2,50, 20250507,5260,5260,5260,5260,0,0,00,0.00,N,3,-10, 20250502,5270,5270,5270,5270,0,0,00,0.00,N,3,-10, 20250430,5280,5280,5280,5280,0,0,00,0.00,N,3,-10, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index c5a733855250..58d995e75b8b 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 +20250509,18140,18300,18300,18000,5971,108102990,00,0.00,N,5,-160, 20250508,18300,18380,18380,17840,9000,163012220,00,0.00,N,2,270, 20250507,18030,18470,18470,18030,6431,116905540,00,0.00,N,5,-430, 20250502,18460,18570,18650,18310,8938,164885600,00,0.00,N,5,-220, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 23ce78f62cba..ba7850f6408d 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 +20250509,4710,4750,4795,4690,24802,116945845,00,0.00,N,5,-90, 20250508,4800,4650,4800,4650,26032,123135467,00,0.00,N,2,85, 20250507,4715,4775,4820,4715,24092,114412020,00,0.00,N,5,-60, 20250502,4775,4755,4825,4730,19889,94875425,00,0.00,N,5,-55, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 442e38da34c0..d78a57b6fc8d 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 +20250509,3605,3605,3605,3540,7251,25787390,00,0.00,N,2,50, 20250508,3555,3550,3615,3550,9193,32849545,00,0.00,N,2,5, 20250507,3550,3570,3925,3525,150753,557855644,00,0.00,N,5,-20, 20250502,3570,3535,3580,3535,7130,25395465,00,0.00,N,5,-10, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 9608e4cc8712..7b0fd19bac1e 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 +20250509,3475,3470,3560,3350,39147,133548850,00,0.00,N,2,10, 20250508,3465,3415,3490,3380,35112,121058000,00,0.00,N,2,50, 20250507,3415,3575,3575,3365,46068,157277875,00,0.00,N,5,-160, 20250502,3575,3560,3675,3460,41473,148307771,00,0.00,N,5,-25, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index ede08aa13c6f..a73681244e47 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 +20250509,6060,6250,6300,6020,22111,135790600,00,0.00,N,5,-190, 20250508,6250,5930,6390,5920,66779,417958385,00,0.00,N,2,230, 20250507,6020,5970,6030,5800,34228,201838830,00,0.00,N,5,-10, 20250502,6030,6010,6050,5800,34226,202399090,00,0.00,N,2,20, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 7fe43845fd89..c2e6bd92aab4 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 +20250509,7800,7810,7810,7620,6600,50871540,00,0.00,N,2,10, 20250508,7790,7620,7810,7570,7784,59683730,00,0.00,N,2,200, 20250507,7590,7610,7780,7570,6837,52052565,00,0.00,N,5,-70, 20250502,7660,7670,7670,7580,4871,37133680,00,0.00,N,5,-20, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 3ab511b3bea8..c2e05751ebc5 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 +20250509,2690,3000,3000,2550,383,1002785,00,0.00,N,5,-305, 20250508,2995,3100,3290,2610,957,2796635,00,0.00,N,3,0, 20250507,2995,3100,3300,2995,104,319680,00,0.00,N,2,25, 20250502,2970,3500,3500,2970,1441,4333175,00,0.00,N,4,-520, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 8b0808520ade..9dbf62bd51bb 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 +20250509,4360,4415,4415,4270,402105,1740442486,00,0.00,N,5,-40, 20250508,4400,4420,4430,4325,356403,1558705307,00,0.00,N,2,5, 20250507,4395,4355,4435,4315,486136,2129442629,00,0.00,N,2,10, 20250502,4385,4500,4570,4380,543038,2418557201,00,0.00,N,5,-110, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 5cad63fe4e0d..2b996a62172c 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 +20250509,18480,18800,18860,18200,120538,2223694775,00,0.00,N,5,-250, 20250508,18730,18760,19010,18720,196265,3693169740,00,0.00,N,2,170, 20250507,18560,18590,18660,18400,102515,1899375440,00,0.00,N,2,270, 20250502,18290,17980,18610,17830,163727,2996051680,00,0.00,N,2,490, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 27fbed25f959..9242cca46579 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 +20250509,2985,3140,3155,2780,471729,1402609722,00,0.00,N,5,-120, 20250508,3105,3125,3275,3050,253209,804687987,00,0.00,N,2,25, 20250507,3080,3210,3260,3000,246711,767614845,00,0.00,N,5,-130, 20250502,3210,3110,3275,3105,223554,713394393,00,0.00,N,2,130, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index e6927c35085a..b4c4c875cdc4 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 +20250509,2080,2110,2150,2050,132742,276280995,00,0.00,N,5,-30, 20250508,2110,2135,2135,2060,78834,164700495,00,0.00,N,5,-10, 20250507,2120,2125,2135,2075,40566,85381650,00,0.00,N,5,-5, 20250502,2125,2180,2180,2125,74687,159852386,00,0.00,N,5,-40, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 98cd76b5a997..b62c778b488d 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 +20250509,1240,1241,1241,1213,140711,172414195,00,0.00,N,5,-1, 20250508,1241,1238,1244,1220,117445,144644458,00,0.00,N,2,4, 20250507,1237,1221,1240,1221,58315,72006925,00,0.00,N,2,3, 20250502,1234,1248,1248,1221,84741,104292976,00,0.00,N,5,-14, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index af80f301d6d5..b0da95eacf56 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 +20250509,6160,5420,6230,5360,607511,3593684110,00,0.00,N,2,740, 20250508,5420,5780,5940,5400,331937,1866319235,00,0.00,N,5,-250, 20250507,5670,5600,6600,5310,2734028,16458157460,00,0.00,N,2,520, 20250502,5150,5110,5620,5040,236288,1234673785,00,0.00,N,2,40, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 6d716e4dbc20..830d867cd879 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 +20250509,13200,13140,13340,13120,107353,1416726285,00,0.00,N,5,-50, 20250508,13250,12880,13370,12640,311616,4104017385,00,0.00,N,2,430, 20250507,12820,11700,12860,11600,420453,5198758430,00,0.00,N,2,1200, 20250502,11620,12070,12120,11490,156280,1836048470,00,0.00,N,5,-450, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index d1962e246467..984acb53fc08 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 +20250509,31950,30850,32150,30200,273776,8615775525,00,0.00,N,2,1800, 20250508,30150,29450,30400,29100,131566,3921284425,00,0.00,N,2,950, 20250507,29200,28950,29400,28100,78547,2261469025,00,0.00,N,2,1100, 20250502,28100,27900,28450,27350,64884,1815686575,00,0.00,N,5,-500, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index dfe0425a3114..dbdb0d090948 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 +20250509,5120,5210,5220,5100,46079,237127480,00,0.00,N,5,-90, 20250508,5210,5240,5400,5120,26168,136611175,00,0.00,N,5,-30, 20250507,5240,5120,5270,5070,26045,134887500,00,0.00,N,2,120, 20250502,5120,5130,5130,5040,40188,204503420,00,0.00,N,2,10, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index abb7b1ebd58e..c1e012cbc885 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 +20250509,22500,22950,23100,22250,19308,435414200,00,0.00,N,5,-300, 20250508,22800,23250,23500,22650,18768,430844800,00,0.00,N,5,-150, 20250507,22950,22550,23250,22400,21794,498615325,00,0.00,N,2,150, 20250502,22800,21950,22850,21000,23389,527858600,00,0.00,N,2,750, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index c8a1136e8b24..71f0aaf93c0a 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 +20250509,7190,7350,7450,7080,80267,578963135,00,0.00,N,5,-160, 20250508,7350,7330,7550,7260,125596,936682315,00,0.00,N,2,60, 20250507,7290,7120,7290,7010,58660,420798340,00,0.00,N,2,170, 20250502,7120,6990,7130,6990,35352,250524720,00,0.00,N,3,0, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 41c70b77bcf5..7e6067493e08 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 +20250509,1080,1110,1110,1047,112153,119131967,00,0.00,N,2,11, 20250508,1069,1030,1076,1030,146565,154928210,00,0.00,N,2,37, 20250507,1032,1006,1036,1000,134371,136188827,00,0.00,N,2,6, 20250502,1026,1045,1055,1020,109799,113536195,00,0.00,N,5,-19, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 495290844131..db98c67afe35 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 +20250509,2080,2190,2190,2010,4023,8267910,00,0.00,N,5,-80, 20250508,2160,2115,2160,2050,233,492860,00,0.00,N,2,75, 20250507,2085,2060,2150,2015,1558,3195400,00,0.00,N,5,-65, 20250502,2150,2030,2190,2030,979,2067710,00,0.00,N,5,-50, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 2cb0822b3bbd..9aad8dfc20b1 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 -20250508,161,161,161,161,0,0,00,0.00,Y,3,0, +20250509,161,161,161,161,0,0,00,0.00,Y,3,0, +20250508,161,161,161,161,0,0,00,0.00,Y,0,0, 20250507,161,161,161,161,0,0,00,0.00,Y,0,0, 20250502,161,161,161,161,0,0,00,0.00,Y,0,0, 20250430,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index fb5ddaaa38e2..480bfdb4d004 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 +20250509,20800,21500,21600,20350,159103,3301922800,00,0.00,N,5,-300, 20250508,21100,20750,21450,20750,158701,3358590800,00,0.00,N,2,600, 20250507,20500,20000,21500,20000,202768,4186999325,00,0.00,N,2,450, 20250502,20050,20000,20500,19700,126184,2524896725,00,0.00,N,5,-450, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index c2cacea9b861..6b6d163c09d3 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 +20250509,6360,6380,6430,6300,19171,121483580,00,0.00,N,5,-60, 20250508,6420,6350,6440,6250,50577,320516555,00,0.00,N,2,10, 20250507,6410,6380,6480,6320,16858,107549605,00,0.00,N,5,-80, 20250502,6490,6380,6550,6380,19458,126028500,00,0.00,N,2,50, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 6f3fc5cdfa5f..6449f7dbb35f 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 +20250509,22700,23050,23150,22650,266356,6096793875,00,0.00,N,5,-400, 20250508,23100,22950,23400,22900,684629,15866893450,00,0.00,N,5,-200, 20250507,23300,22500,23400,22300,1048381,24104703025,00,0.00,N,2,1200, 20250502,22100,22350,22350,21850,280848,6213804800,00,0.00,N,5,-200, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 7433722076bf..425dc8640f0e 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 +20250509,9030,9420,9430,9010,181940,1669141595,00,0.00,N,5,-290, 20250508,9320,9450,9540,9300,110717,1038652945,00,0.00,N,5,-10, 20250507,9330,9490,9490,9190,166771,1548098415,00,0.00,N,5,-290, 20250502,9620,9970,9970,9540,252324,2437171115,00,0.00,N,5,-450, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index dc384a759ae1..ee091abb77c9 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 +20250509,90400,99100,99800,89000,745797,68416962700,00,0.00,N,5,-7500, 20250508,97900,99300,99900,97900,222083,21865345850,00,0.00,N,5,-1100, 20250507,99000,105400,106000,99000,422904,42307017550,00,0.00,N,5,-8400, 20250502,107400,106000,108600,105300,90798,9773651750,00,0.00,N,2,900, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 79ab1ce276b2..093ba09b4408 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 +20250509,5560,5590,5590,5520,10935,60736060,00,0.00,N,5,-30, 20250508,5590,5470,5620,5470,15467,85588340,00,0.00,N,2,50, 20250507,5540,5480,5680,5320,22601,125917280,00,0.00,N,2,20, 20250502,5520,5450,5610,5340,14068,77546190,00,0.00,N,2,50, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index da7e87702b63..88ec94ae6a3a 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 +20250509,3680,3700,3795,3595,9074,33027245,00,0.00,N,5,-220, 20250508,3900,4000,4000,3850,143,554100,00,0.00,N,5,-95, 20250507,3995,3900,4200,3640,297,1153900,00,0.00,N,2,260, 20250502,3735,3800,3800,3735,215,803775,00,0.00,N,5,-5, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index e9c9da4820ac..84804d3a55c7 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 +20250509,51800,52600,53700,51500,276759,14521063800,00,0.00,N,2,300, 20250508,51500,52200,53900,51300,240337,12514781300,00,0.00,N,5,-500, 20250507,52000,53100,53500,51200,146633,7606916250,00,0.00,N,5,-900, 20250502,52900,52200,53200,51800,118398,6237799950,00,0.00,N,2,1200, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 7396cb1779aa..9b360071b10f 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 +20250509,1085,1093,1132,1058,763984,828498778,00,0.00,N,5,-16, 20250508,1101,1114,1121,1087,636792,701015567,00,0.00,N,5,-12, 20250507,1113,1078,1133,1063,1402696,1539945975,00,0.00,N,2,35, 20250502,1078,1164,1374,1072,17771218,21888799414,00,0.00,N,2,20, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 95f914595ead..3dae2606fa4e 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 +20250509,413000,417000,421000,411500,157135,65258819250,00,0.00,N,5,-8500, 20250508,421500,416000,431500,410000,316537,133983087500,00,0.00,N,2,6000, 20250507,415500,428000,430500,411000,343132,143981782750,00,0.00,N,2,7000, 20250502,408500,400000,410000,398500,167295,67851011000,00,0.00,N,2,6500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 019015a4ca21..7ee5d2d259d7 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 +20250509,6360,6500,6500,6300,18269,116019890,00,0.00,N,5,-60, 20250508,6420,6220,6430,6220,24444,154900080,00,0.00,N,2,90, 20250507,6330,6420,6460,6330,18017,114711490,00,0.00,N,5,-90, 20250502,6420,6400,6500,6390,8888,57240470,00,0.00,N,3,0, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 0e71597e2b1c..75f374e5b637 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 +20250509,3600,3620,3650,3600,170166,615738340,00,0.00,N,5,-20, 20250508,3620,3620,3650,3605,133358,482062974,00,0.00,N,3,0, 20250507,3620,3645,3665,3605,184319,669219866,00,0.00,N,5,-15, 20250502,3635,3585,3635,3585,260601,942147611,00,0.00,N,2,50, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 6f83de98d3b4..6b0ef74eee20 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 +20250509,4145,4220,4330,4120,84982,356928151,00,0.00,N,5,-85, 20250508,4230,4150,4255,4150,46903,197329763,00,0.00,N,2,80, 20250507,4150,4140,4150,4075,40660,167411095,00,0.00,N,2,5, 20250502,4145,4130,4175,4080,46225,190989380,00,0.00,N,5,-40, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index a8184ea0428a..7e9c05c938c2 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 +20250509,10340,10580,10580,10280,14702,152173910,00,0.00,N,5,-230, 20250508,10570,10390,10580,10390,13765,144150340,00,0.00,N,2,190, 20250507,10380,10480,10530,10230,9638,99864200,00,0.00,N,5,-70, 20250502,10450,10550,10650,10400,9230,96737155,00,0.00,N,5,-100, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 42a31b48c2f5..36634bdb5481 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 +20250509,1627,1635,1657,1561,79347,127131003,00,0.00,N,5,-8, 20250508,1635,1646,1669,1620,27822,45630336,00,0.00,N,5,-10, 20250507,1645,1700,1727,1640,27070,45579127,00,0.00,N,5,-55, 20250502,1700,1800,1800,1700,58485,102037689,00,0.00,N,5,-100, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 0398e0a581c5..7dcb6e6dafdb 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 +20250509,632,654,675,625,2532936,1617997643,00,0.00,N,5,-20, 20250508,652,645,672,630,3710045,2420676398,00,0.00,N,2,14, 20250507,638,624,703,622,9286787,6156194355,00,0.00,N,2,32, 20250502,606,645,658,606,1301108,812412857,00,0.00,N,5,-35, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 73f018395d44..fc28ded5400f 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 +20250509,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250508,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250507,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250502,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 698665b90027..d8dd1c945319 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 +20250509,2930,2925,2950,2900,11377,33171901,00,0.00,N,2,10, 20250508,2920,2985,2985,2905,6650,19444665,00,0.00,N,5,-20, 20250507,2940,2950,2980,2900,11262,32940545,00,0.00,N,5,-10, 20250502,2950,2990,3020,2915,9067,26737793,00,0.00,N,5,-40, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 41f068729e44..9d6a9809a690 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,2870,2875,2875,2870,354,1016000,00,0.00,N,5,-90, +20250509,2870,2870,2870,2870,0,0,00,0.00,Y,3,0, +20250508,2870,2875,2875,2870,354,1016000,00,0.00,Y,5,-90, 20250507,2960,3055,3055,2960,341,1009455,00,0.00,N,5,-95, 20250502,3055,2460,3320,2460,52,129375,00,0.00,N,2,165, 20250430,2890,2890,2890,2890,0,0,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 93f1f3d58d47..7a5c664dbe3f 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 +20250509,1139,1142,1157,1122,79854,90991847,00,0.00,N,5,-3, 20250508,1142,1136,1149,1118,102073,115175600,00,0.00,N,3,0, 20250507,1142,1121,1145,1092,159247,179129770,00,0.00,N,2,32, 20250502,1110,1090,1112,1084,71547,78348503,00,0.00,N,2,26, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 4d1cf95837a1..c5da303d6a8c 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 +20250509,4470,4550,4590,4430,11411,51210880,00,0.00,N,5,-55, 20250508,4525,4575,4590,4365,17979,79692565,00,0.00,N,2,75, 20250507,4450,4225,4510,4225,11479,50377490,00,0.00,N,2,145, 20250502,4305,4500,4500,4305,9785,43229095,00,0.00,N,5,-195, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 4391ce2bb69b..3fb6742f37fc 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 +20250509,2950,2995,3020,2885,393842,1152767174,00,0.00,N,5,-70, 20250508,3020,2910,3060,2910,414173,1247226190,00,0.00,N,2,100, 20250507,2920,2935,2940,2885,155350,452354099,00,0.00,N,2,5, 20250502,2915,2870,2980,2850,346782,1011823483,00,0.00,N,2,45, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 08f51b620007..f162e001d286 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 +20250509,1483,1483,1505,1443,271596,399339006,00,0.00,N,3,0, 20250508,1483,1417,1498,1417,386764,567674803,00,0.00,N,2,58, 20250507,1425,1431,1442,1378,241017,337571502,00,0.00,N,5,-6, 20250502,1431,1400,1460,1357,358824,494769325,00,0.00,N,2,1, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 49819c115763..8395ca3b7ee2 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 +20250509,4845,4910,5040,4810,485746,2386654126,00,0.00,N,5,-45, 20250508,4890,4890,4955,4820,292238,1435472066,00,0.00,N,2,30, 20250507,4860,4725,4960,4725,475632,2320289644,00,0.00,N,2,135, 20250502,4725,4795,4820,4725,251246,1201318264,00,0.00,N,5,-70, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 370e34f9f427..7f2ab0bba795 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 +20250509,7340,7380,7490,7270,13007,95245210,00,0.00,N,5,-30, 20250508,7370,7330,7410,7310,13807,101557285,00,0.00,N,2,40, 20250507,7330,7310,7480,7310,7225,53353470,00,0.00,N,5,-150, 20250502,7480,7390,7520,7360,10130,75363795,00,0.00,N,2,90, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index bf51c63f41d6..7d53f64bacda 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 +20250509,4690,4680,4710,4660,89190,417500765,00,0.00,N,2,10, 20250508,4680,4685,4685,4665,59855,279653194,00,0.00,N,2,15, 20250507,4665,4670,4705,4645,56734,265475340,00,0.00,N,5,-25, 20250502,4690,4670,4705,4670,33802,158457675,00,0.00,N,5,-5, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 9a30264f302e..057bc8ef092b 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 +20250509,3995,4040,4040,3940,43862,173673280,00,0.00,N,5,-45, 20250508,4040,4025,4045,4000,27859,111957115,00,0.00,N,2,15, 20250507,4025,4055,4055,3920,95475,378214615,00,0.00,N,5,-90, 20250502,4115,4150,4190,4065,52076,214643920,00,0.00,N,5,-55, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index a5620b9c7492..d1ee303cc53c 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 +20250509,2555,2550,2555,2510,4710,11955310,00,0.00,N,2,5, 20250508,2550,2430,2550,2430,7127,17956990,00,0.00,N,2,30, 20250507,2520,2530,2545,2520,13145,33184170,00,0.00,N,5,-10, 20250502,2530,2520,2550,2490,7525,18930205,00,0.00,N,2,10, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index baf08a0bf17a..f41009f52706 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 +20250509,2095,2180,2180,2025,12504,26239755,00,0.00,N,5,-25, 20250508,2120,2125,2210,2115,20240,43493040,00,0.00,N,5,-30, 20250507,2150,2160,2165,2045,41439,87763855,00,0.00,N,5,-15, 20250502,2165,2165,2230,2165,35851,78472367,00,0.00,N,5,-15, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index f425345cd49f..0eefa45a92fc 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 +20250509,9270,9390,9390,9050,431746,3983822830,00,0.00,N,3,0, 20250508,9270,8930,9400,8930,963249,8924503765,00,0.00,N,2,290, 20250507,8980,8720,9020,8530,783692,6974432365,00,0.00,N,2,260, 20250502,8720,8390,8780,8310,770592,6652828235,00,0.00,N,2,320, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index e97488b14a02..4724b1b34fec 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,4400,4400,4400,4400,3,13200,00,0.00,N,3,0, 20250508,4400,4300,4400,4300,4,17300,00,0.00,N,2,100, 20250507,4300,4500,4500,4200,153,643600,00,0.00,N,5,-200, 20250502,4500,4500,4500,4500,0,0,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 5792684cbbc5..fb335c1b99d1 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 +20250509,1309,1285,1340,1264,1007582,1315996305,00,0.00,N,2,32, 20250508,1277,1284,1292,1256,312467,397532356,00,0.00,N,2,21, 20250507,1256,1274,1290,1253,345001,439927306,00,0.00,N,5,-18, 20250502,1274,1249,1298,1230,419093,533086836,00,0.00,N,2,25, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 5ea72a3ec466..155ec87dea59 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 +20250509,16010,16310,16310,15700,216901,3476528205,00,0.00,N,5,-240, 20250508,16250,15600,16250,15530,433875,6955682545,00,0.00,N,2,690, 20250507,15560,14980,15740,14950,285646,4404715520,00,0.00,N,2,620, 20250502,14940,14950,15140,14510,175731,2621329100,00,0.00,N,5,-320, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index ef4261893edc..e192943e7fd5 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 +20250509,8070,8440,8460,8060,147233,1199318455,00,0.00,N,5,-350, 20250508,8420,8320,8490,8260,97211,811380275,00,0.00,N,2,100, 20250507,8320,8440,8490,8270,70367,586684075,00,0.00,N,5,-120, 20250502,8440,8430,8540,8250,119567,1003565255,00,0.00,N,5,-100, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index b3761b0db2b9..ca5cfd6c02dc 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 +20250509,9200,9180,9330,8950,1498791,13721424505,00,0.00,N,2,270, 20250508,8930,8370,9090,8370,2286063,20287688750,00,0.00,N,2,540, 20250507,8390,8460,8500,8300,525551,4414027650,00,0.00,N,3,0, 20250502,8390,8050,8530,8040,1031228,8634324045,00,0.00,N,2,160, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 31d43c267269..4ec36ed3261c 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 +20250509,8420,8500,8500,8380,5049,42479870,00,0.00,N,2,10, 20250508,8410,8410,8520,8360,7585,64028350,00,0.00,N,3,0, 20250507,8410,8390,8410,8300,2965,24790535,00,0.00,N,2,10, 20250502,8400,8440,8460,8360,3592,30182420,00,0.00,N,5,-100, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 0a16431c6ef3..e8eae9335d7c 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 +20250509,8420,8400,8980,8200,3205,26730010,00,0.00,N,5,-370, 20250508,8790,8930,8930,8300,1675,14121320,00,0.00,N,2,10, 20250507,8780,8800,8800,8220,1708,14347120,00,0.00,N,5,-170, 20250502,8950,8410,8980,8410,242,2105320,00,0.00,N,2,160, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 8ddf67d7178c..76c33327d1be 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 +20250509,7310,7320,7490,7130,449668,3276051785,00,0.00,N,5,-100, 20250508,7410,6390,7460,6380,1031180,7286950285,00,0.00,N,2,1050, 20250507,6360,6410,6470,6260,84300,535968270,00,0.00,N,5,-70, 20250502,6430,6090,6430,6090,102905,647289290,00,0.00,N,2,340, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 2734e0410f8c..acbc9b580389 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 +20250509,4640,4610,4655,4605,81706,378895848,00,0.00,N,2,30, 20250508,4610,4605,4620,4590,47549,219071561,00,0.00,N,2,15, 20250507,4595,4600,4630,4580,38527,177155382,00,0.00,N,2,30, 20250502,4565,4560,4565,4555,15189,69289514,00,0.00,N,3,0, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index f0dc14ff0c0f..e1bc25f92788 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 +20250509,18660,18850,19090,18410,41592,775516480,00,0.00,N,5,-30, 20250508,18690,18830,19050,18400,30743,577596540,00,0.00,N,5,-10, 20250507,18700,18400,18740,18000,32796,605859845,00,0.00,N,2,110, 20250502,18590,18620,18800,18560,42634,794931220,00,0.00,N,5,-160, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 1b66ac16d2c6..9d1b16d02a29 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 +20250509,7850,7470,7890,7370,60261,466349915,00,0.00,N,2,410, 20250508,7440,7690,7750,7380,26855,203081360,00,0.00,N,5,-260, 20250507,7700,7600,7800,7370,44216,334242320,00,0.00,N,2,100, 20250502,7600,7410,7740,7410,22990,174193790,00,0.00,N,5,-100, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 4d0969fe07e7..83a5bbcf81dc 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 +20250509,5200,5360,5370,5120,85360,445732740,00,0.00,N,5,-160, 20250508,5360,5390,5400,5320,29960,160112735,00,0.00,N,5,-30, 20250507,5390,5420,5420,5300,46843,251062515,00,0.00,N,2,30, 20250502,5360,5390,5390,5320,41193,220271515,00,0.00,N,5,-30, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 0c18f609bda7..e87a88329eb3 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 +20250509,2540,2595,2630,2485,354707,894044122,00,0.00,N,5,-55, 20250508,2595,2630,2645,2560,435657,1133077289,00,0.00,N,5,-40, 20250507,2635,2530,2645,2430,780067,1982051963,00,0.00,N,2,135, 20250502,2500,2470,2585,2405,485543,1223523939,00,0.00,N,5,-105, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index a6a6be0a1ee8..d87b35383afc 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 +20250509,1902,1840,1918,1814,544109,1021072296,00,0.00,N,2,62, 20250508,1840,1849,1880,1814,391366,722546816,00,0.00,N,5,-9, 20250507,1849,1910,1917,1757,459372,850352326,00,0.00,N,5,-51, 20250502,1900,1854,1934,1800,701339,1321673872,00,0.00,N,2,29, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 52cc2d34a22c..2ed3ae0b44d7 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 +20250509,1400,1398,1479,1354,489680,702643535,00,0.00,N,2,2, 20250508,1398,1409,1425,1383,112315,157336372,00,0.00,N,5,-12, 20250507,1410,1380,1416,1333,157099,216426471,00,0.00,N,2,30, 20250502,1380,1390,1390,1345,150886,205689374,00,0.00,N,5,-35, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 30eefde30d24..f06c3e701f79 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 +20250509,73700,74500,74600,72600,48080,3527443100,00,0.00,N,3,0, 20250508,73700,70000,74500,69800,95565,6961005050,00,0.00,N,2,4200, 20250507,69500,71300,71500,67800,72055,5001638850,00,0.00,N,5,-3000, 20250502,72500,71800,72700,70600,36313,2604514400,00,0.00,N,2,600, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 854d11e47d95..107d4902c179 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 +20250509,3725,3975,3975,3690,175044,660803456,00,0.00,N,5,-180, 20250508,3905,3880,4020,3855,85877,337083682,00,0.00,N,5,-15, 20250507,3920,4100,4100,3825,133747,521193799,00,0.00,N,5,-80, 20250502,4000,4250,4250,3990,183389,742773422,00,0.00,N,5,-245, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 5819eac14dbc..a7ab3a3b90b4 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 +20250509,1682,1705,1719,1672,94096,158080326,00,0.00,N,5,-23, 20250508,1705,1709,1739,1685,80297,136565734,00,0.00,N,5,-9, 20250507,1714,1750,1750,1680,93813,160374383,00,0.00,N,5,-5, 20250502,1719,1774,1774,1681,111772,193001747,00,0.00,N,5,-55, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index d50ac6544b38..51a849213654 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 +20250509,1598,1699,1699,1547,417,652565,00,0.00,N,5,-80, 20250508,1678,1699,1800,1526,5307,8356116,00,0.00,N,5,-117, 20250507,1795,1800,1800,1600,1015,1627282,00,0.00,N,2,48, 20250502,1747,1800,1900,1540,7165,11645265,00,0.00,N,5,-52, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index e4b9da48d518..ffc0e5421173 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 +20250509,699,699,699,699,1,699,00,0.00,N,2,2, 20250508,697,699,699,697,145,101067,00,0.00,N,3,0, 20250507,697,699,699,697,145,101067,00,0.00,N,5,-1, 20250502,698,698,698,594,5,3282,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 037ddca64546..e56e6498f9d1 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 +20250509,1579,1598,1598,1498,3179,4914850,00,0.00,N,2,33, 20250508,1546,1548,1548,1468,10199,15671002,00,0.00,N,2,29, 20250507,1517,1597,1597,1423,2276,3349076,00,0.00,N,2,13, 20250502,1504,1555,1555,1452,417,633987,00,0.00,N,5,-9, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index b0ed4b81f4db..b815acf00a0c 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 +20250509,31750,32300,32300,31450,33732,1071276725,00,0.00,N,5,-350, 20250508,32100,32000,32200,31850,16601,530265625,00,0.00,N,2,100, 20250507,32000,32100,32250,31800,16727,535676525,00,0.00,N,5,-100, 20250502,32100,32050,32150,31750,29096,931033725,00,0.00,N,2,100, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index c3feb95c3da9..92347e0106b1 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 +20250509,2165,1934,2510,1934,4895248,11282138955,00,0.00,N,2,231, 20250508,1934,1852,1935,1820,23534,44207537,00,0.00,N,2,62, 20250507,1872,1850,1915,1850,6698,12578521,00,0.00,N,2,22, 20250502,1850,1849,1925,1800,30873,57307856,00,0.00,N,3,0, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 69ee0744b42d..4619a410ad9e 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 +20250509,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250508,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250507,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250502,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index b393f08a6389..1b6a7e766926 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 +20250509,2425,2440,2440,2340,70120,166841860,00,0.00,N,5,-10, 20250508,2435,2345,2435,2340,87409,209765465,00,0.00,N,2,90, 20250507,2345,2355,2395,2295,50256,116592065,00,0.00,N,5,-10, 20250502,2355,2370,2385,2335,28847,68106945,00,0.00,N,5,-20, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 53824c3b3d0c..98cda8eaff4e 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 +20250509,9220,9320,9320,9020,181535,1660482510,00,0.00,N,2,20, 20250508,9200,10070,10070,9170,280110,2649145415,00,0.00,N,5,-550, 20250507,9750,9540,9920,9500,173820,1698947245,00,0.00,N,2,210, 20250502,9540,9810,10160,9410,232195,2258682720,00,0.00,N,5,-260, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 7b8dfcd28640..ed6bd65324c6 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 +20250509,2215,2225,2230,2200,26036,57775240,00,0.00,N,5,-5, 20250508,2220,2195,2235,2170,51117,112675505,00,0.00,N,2,30, 20250507,2190,2185,2210,2165,18394,40190375,00,0.00,N,2,5, 20250502,2185,2190,2205,2165,18179,39617290,00,0.00,N,5,-10, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 5457f1df5e1c..37ac3bafa656 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 +20250509,1661,1630,1700,1620,164018,271212070,00,0.00,N,2,24, 20250508,1637,1631,1649,1626,104072,169957811,00,0.00,N,5,-3, 20250507,1640,1651,1690,1620,59327,97133143,00,0.00,N,5,-11, 20250502,1651,1652,1676,1633,48963,80771459,00,0.00,N,3,0, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 19e3f9b4632d..3cfccd544614 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 +20250509,73400,75000,75700,72100,247652,18301264200,00,0.00,N,5,-1900, 20250508,75300,73600,76500,71900,352417,25986538650,00,0.00,N,2,3600, 20250507,71700,76700,77600,70000,460686,34153866850,00,0.00,N,5,-3700, 20250502,75400,65800,75400,65100,690823,48853332100,00,0.00,N,2,8000, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index baa285493a28..17299b1a7a9b 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 +20250509,1750,1738,1760,1698,454947,784351001,00,0.00,N,2,18, 20250508,1732,1828,1848,1726,728317,1281691400,00,0.00,N,5,-96, 20250507,1828,1871,1877,1713,1265085,2252798622,00,0.00,N,5,-57, 20250502,1885,1801,1975,1780,2263298,4320266131,00,0.00,N,2,84, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 9399731cb365..f7d868edbb52 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 +20250509,5500,5540,5540,5450,5703,31358955,00,0.00,N,5,-40, 20250508,5540,5460,5560,5460,4668,25728930,00,0.00,N,5,-20, 20250507,5560,5470,5590,5460,3327,18312310,00,0.00,N,2,90, 20250502,5470,5620,5620,5420,12966,71059445,00,0.00,N,5,-150, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index f919771052a4..904c647a2edd 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 +20250509,4855,4810,4920,4755,12014,58288912,00,0.00,N,2,45, 20250508,4810,4720,4850,4700,11810,57117172,00,0.00,N,2,85, 20250507,4725,4770,4815,4600,6026,28117370,00,0.00,N,2,15, 20250502,4710,4890,4890,4710,5840,27932387,00,0.00,N,5,-200, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 853488b9db0b..ed4aeace7398 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 +20250509,1700,1965,2095,1600,7942497,14595182847,00,0.00,N,5,-211, 20250508,1911,1621,1993,1621,16360295,30693714997,00,0.00,N,2,331, 20250507,1580,1490,1814,1406,13259979,21136856546,00,0.00,N,2,29, 20250502,1551,1250,1620,1155,19968097,28475865501,00,0.00,N,2,291, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index b49a91f50d0a..4974ffb1732a 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 +20250509,4875,5140,5140,4850,55242,272839690,00,0.00,N,5,-135, 20250508,5010,4880,5020,4880,23314,116050415,00,0.00,N,2,125, 20250507,4885,4980,5040,4870,44195,217584905,00,0.00,N,5,-110, 20250502,4995,5260,5260,4835,62378,313025607,00,0.00,N,5,-175, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index b98ccd3ddebe..5e58efe3e540 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 +20250509,55200,55700,56000,54100,65299,3568498050,00,0.00,N,5,-900, 20250508,56100,55800,56500,55000,55408,3086249300,00,0.00,N,2,600, 20250507,55500,54000,55500,53900,41510,2274361550,00,0.00,N,2,1000, 20250502,54500,53500,55000,53200,23229,1263457100,00,0.00,N,2,900, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index a7e86065c96b..2ed587413ea1 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 +20250509,24900,26300,26300,24600,48805,1219751575,00,0.00,N,5,-950, 20250508,25850,25750,25950,25400,32271,829481900,00,0.00,N,2,300, 20250507,25550,25100,25550,24700,31282,790731200,00,0.00,N,2,350, 20250502,25200,24000,25300,24000,20927,523149675,00,0.00,N,2,300, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 2059a0856c2e..81f457980678 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 +20250509,7370,8050,9100,7360,941997,7914993575,00,0.00,N,5,-680, 20250508,8050,7620,8050,7620,104968,831539570,00,0.00,N,2,430, 20250507,7620,7290,8250,7180,553434,4275324665,00,0.00,N,2,370, 20250502,7250,7410,7590,7250,65765,486997850,00,0.00,N,5,-160, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index a6ef90eae30c..ecd9631d1925 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 +20250509,63700,67600,67700,63100,195949,12587157800,00,0.00,N,5,-3400, 20250508,67100,67800,69000,66400,157873,10617064650,00,0.00,N,5,-1200, 20250507,68300,77800,78400,66900,432379,30270360250,00,0.00,N,5,-10100, 20250502,78400,78600,80500,77200,85931,6740703800,00,0.00,N,5,-900, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 8ed56a951afa..63fccd1767cd 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 +20250509,2755,2755,2785,2735,453510,1256152152,00,0.00,N,3,0, 20250508,2755,2735,2755,2700,340247,928544412,00,0.00,N,2,25, 20250507,2730,2765,2775,2700,476525,1301638511,00,0.00,N,5,-35, 20250502,2765,2750,2770,2720,392693,1078508788,00,0.00,N,2,25, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index ce1a4e065f90..9b6a95e3fa85 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 +20250509,4295,4255,4305,4255,48537,207978641,00,0.00,N,2,30, 20250508,4265,4230,4265,4230,61412,261212883,00,0.00,N,2,30, 20250507,4235,4215,4235,4210,46183,194981638,00,0.00,N,2,15, 20250502,4220,4220,4230,4190,92126,387863845,00,0.00,N,3,0, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index b1721bb9671c..dad03654eef5 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 +20250509,6490,8590,8590,6490,2,15080,00,0.00,N,5,-1080, 20250508,7570,7160,7570,7160,201,1439570,00,0.00,N,2,200, 20250507,7370,7370,7370,7370,1,7370,00,0.00,N,2,890, 20250502,6480,6480,6480,6480,5,32400,00,0.00,N,2,180, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 71e44863c630..029d4ded3669 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 +20250509,2575,2580,2625,2530,88599,228245270,00,0.00,N,3,0, 20250508,2575,2565,2615,2550,48614,124668275,00,0.00,N,2,10, 20250507,2565,2510,2760,2510,245796,636631715,00,0.00,N,2,55, 20250502,2510,2590,2685,2435,252712,638123895,00,0.00,N,5,-80, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 4e5a30fe7343..4d246f4d5f53 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 +20250509,7270,7430,7430,7110,40580,292157540,00,0.00,N,5,-110, 20250508,7380,7350,7400,7280,13660,100463250,00,0.00,N,2,30, 20250507,7350,7090,7430,7090,18460,134304130,00,0.00,N,2,50, 20250502,7300,7300,7410,7140,24364,177171010,00,0.00,N,3,0, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 40768885607a..370cc2224cf9 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 +20250509,9200,9400,9440,8890,119376,1092208080,00,0.00,N,2,20, 20250508,9180,8560,9660,8400,1080209,9956668900,00,0.00,N,2,620, 20250507,8560,8090,9280,8050,713687,6300305645,00,0.00,N,2,520, 20250502,8040,8160,8290,8030,31831,259312555,00,0.00,N,3,0, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 359b1a1ca412..1a0e9588a5ae 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 +20250509,3630,3655,3665,3625,42211,153931705,00,0.00,N,5,-20, 20250508,3650,3595,3650,3565,80693,291318250,00,0.00,N,2,65, 20250507,3585,3590,3605,3515,130442,465290712,00,0.00,N,5,-5, 20250502,3590,3635,3635,3550,79685,286104131,00,0.00,N,5,-45, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 7120fde0a65d..9bd9200c3006 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 +20250509,32000,35200,35400,31350,243916,8093077500,00,0.00,N,5,-2650, 20250508,34650,33700,35350,33300,121425,4202084400,00,0.00,N,2,1250, 20250507,33400,34300,34300,32500,45774,1513543825,00,0.00,N,5,-350, 20250502,33750,32500,34550,32200,108535,3656685575,00,0.00,N,2,1550, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 2f6f5d6339a7..fadd6e952dd0 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 +20250509,2600,2580,2615,2560,10118,26093705,00,0.00,N,2,20, 20250508,2580,2580,2600,2555,6482,16666908,00,0.00,N,3,0, 20250507,2580,2595,2600,2530,9712,24816665,00,0.00,N,5,-15, 20250502,2595,2575,2595,2550,9942,25619540,00,0.00,N,2,5, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 85f700f5f746..cbf6070807cc 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 -20250508,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250509,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250508,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, 20250507,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, 20250502,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, 20250430,5250,5250,5250,5250,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index a1c68fdb4fff..7011122bc917 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 +20250509,270000,264500,274000,263500,220742,59440829750,00,0.00,N,2,5000, 20250508,265000,265500,271500,262500,239328,63586347500,00,0.00,N,2,500, 20250507,264500,267000,267500,261500,203802,53739034000,00,0.00,N,3,0, 20250502,264500,268500,271000,262500,266554,70767549250,00,0.00,N,5,-2500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 48e6562adb69..b840e5ef3e5f 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 +20250509,4325,4295,4325,4240,15232,65224705,00,0.00,N,2,70, 20250508,4255,4285,4285,4190,16151,68054230,00,0.00,N,2,5, 20250507,4250,4290,4290,4200,8995,38114395,00,0.00,N,5,-40, 20250502,4290,4305,4315,4260,3348,14355715,00,0.00,N,3,0, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index cc6f7f5f26cb..b2147b16b22a 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 +20250509,2500,2510,2510,2455,3260,8119463,00,0.00,N,2,30, 20250508,2470,2435,2510,2435,8011,19973887,00,0.00,N,2,50, 20250507,2420,2430,2500,2410,7486,18404905,00,0.00,N,5,-40, 20250502,2460,2430,2530,2430,12338,30684625,00,0.00,N,2,30, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 87159a9e01cc..4dc8b45cc2fb 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 +20250509,702,706,713,698,56474,39606615,00,0.00,N,5,-4, 20250508,706,703,710,700,33206,23397350,00,0.00,N,2,3, 20250507,703,708,716,697,50664,35655881,00,0.00,N,5,-6, 20250502,709,708,710,700,36390,25646042,00,0.00,N,2,1, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index b4f0b3d4925e..e8e371d35450 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 +20250509,14280,14290,14310,14040,175727,2489468555,00,0.00,N,2,60, 20250508,14220,14320,14590,14190,146447,2091192295,00,0.00,N,5,-10, 20250507,14230,14180,14250,14070,155644,2205155935,00,0.00,N,2,50, 20250502,14180,14000,14190,13880,192874,2718497440,00,0.00,N,2,220, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 16034825faaa..9ea8a6325f71 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 +20250509,3960,3950,4030,3930,5304,20970125,00,0.00,N,5,-30, 20250508,3990,3995,4000,3890,7694,30504511,00,0.00,N,2,120, 20250507,3870,3915,4030,3850,14643,56783460,00,0.00,N,5,-45, 20250502,3915,3865,4045,3865,2461,9721885,00,0.00,N,2,15, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index ee8c39494c0a..6b316814103e 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 +20250509,5280,5370,5450,5280,140767,754548205,00,0.00,N,5,-50, 20250508,5330,5400,5400,5210,150562,797138825,00,0.00,N,5,-10, 20250507,5340,5380,5480,5300,166600,894886045,00,0.00,N,5,-20, 20250502,5360,5440,5470,5270,185344,992892720,00,0.00,N,5,-80, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 084d8932c519..38d34999fdcf 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 +20250509,1737,1780,1780,1716,102603,177719486,00,0.00,N,5,-32, 20250508,1769,1815,1824,1755,93797,167650546,00,0.00,N,5,-40, 20250507,1809,1840,1848,1772,110862,199887473,00,0.00,N,2,4, 20250502,1805,1800,1811,1738,157563,278690960,00,0.00,N,3,0, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index d06bec25433f..b49a68fb0f1b 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 +20250509,24050,24550,25300,24000,7146,173352600,00,0.00,N,5,-500, 20250508,24550,25100,25600,24500,12055,298452250,00,0.00,N,5,-650, 20250507,25200,24900,25850,24900,38934,989491600,00,0.00,N,2,600, 20250502,24600,24650,24900,24000,21808,533071450,00,0.00,N,2,150, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 27879022106c..6e8919f75576 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,4095,3750,4095,3665,1217,4541480,00,0.00,N,2,100, +20250509,4075,4095,4095,4095,0,0,00,0.00,Y,5,-20, +20250508,4095,3750,4095,3665,1217,4541480,00,0.00,Y,2,100, 20250507,3995,3995,3995,3995,129,515355,00,0.00,N,3,0, 20250502,3995,3700,3995,3700,2,7695,00,0.00,N,2,25, 20250430,3970,3970,3970,3970,0,0,00,0.00,N,3,0, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index bef0b2d8ba50..aa307a2792ec 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 +20250509,6900,6960,6980,6770,58551,400763125,00,0.00,N,5,-60, 20250508,6960,7170,7350,6930,66899,470776655,00,0.00,N,5,-210, 20250507,7170,7170,7300,6940,77805,552379070,00,0.00,N,2,120, 20250502,7050,6580,7050,6580,69317,472045770,00,0.00,N,2,470, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 18b4af71b140..d43de93956d1 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 +20250509,13920,12090,15500,11850,6856466,96642595540,00,0.00,N,2,1830, 20250508,12090,12290,12760,11470,1333781,16183627025,00,0.00,N,5,-30, 20250507,12120,11410,12430,10970,1629425,19278105040,00,0.00,N,2,700, 20250502,11420,9980,11610,9760,911365,9712506235,00,0.00,N,5,-100, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 2d4ca71ce5b7..07ee11919d2d 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 +20250509,7230,7040,7370,6790,21545,150520800,00,0.00,N,2,80, 20250508,7150,7240,7500,7020,20382,145672590,00,0.00,N,5,-90, 20250507,7240,6990,7670,6990,98436,730720590,00,0.00,N,2,250, 20250502,6990,6710,7270,6710,20664,145233870,00,0.00,N,2,220, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 277ce9ec725e..40ef78fa2dab 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 +20250509,7640,7990,8000,7510,778082,6032893045,00,0.00,N,2,140, 20250508,7500,7420,7600,7380,235328,1760617985,00,0.00,N,2,120, 20250507,7380,7110,7400,7110,204969,1488286020,00,0.00,N,2,280, 20250502,7100,7050,7260,7050,164854,1180749375,00,0.00,N,5,-100, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 84175924b3fb..1c8fcf277079 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 +20250509,17410,17940,17980,17340,51744,907630700,00,0.00,N,5,-460, 20250508,17870,18170,18240,17760,47734,858216290,00,0.00,N,2,40, 20250507,17830,17590,17980,17420,64310,1141088635,00,0.00,N,2,290, 20250502,17540,17250,17800,17200,52095,914547280,00,0.00,N,2,430, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 5d361333e462..e77d7ba961ea 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 +20250509,4420,4495,4495,4365,78107,345696590,00,0.00,N,5,-30, 20250508,4450,4570,4610,4415,144712,647873342,00,0.00,N,5,-125, 20250507,4575,4570,4690,4470,147481,676284485,00,0.00,N,2,5, 20250502,4570,4220,4635,4215,244860,1109636565,00,0.00,N,2,240, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 7fb53e3e6c7a..1921ea443e07 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 +20250509,4560,4555,4575,4530,136117,620059215,00,0.00,N,2,5, 20250508,4555,4530,4555,4510,59114,268500835,00,0.00,N,2,30, 20250507,4525,4530,4535,4485,98418,443927249,00,0.00,N,5,-5, 20250502,4530,4515,4530,4505,56975,257635712,00,0.00,N,2,15, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 8d7869400717..ffa7e0993464 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 +20250509,2620,2600,2630,2580,17452,45537615,00,0.00,N,2,20, 20250508,2600,2570,2635,2570,21922,56757630,00,0.00,N,5,-40, 20250507,2640,2600,2650,2600,15318,40327405,00,0.00,N,2,10, 20250502,2630,2590,2645,2590,14567,38248580,00,0.00,N,2,25, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 54f4718805ff..3de0e40fd90f 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 +20250509,2785,2785,2790,2770,29311,81473069,00,0.00,N,3,0, 20250508,2785,2795,2800,2775,10410,28964145,00,0.00,N,2,5, 20250507,2780,2770,2800,2755,81300,226210143,00,0.00,N,2,10, 20250502,2770,2730,2770,2710,46701,127876185,00,0.00,N,2,40, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index d6dd2ca503cf..f75e1ef0d844 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 +20250509,1479,1488,1490,1479,59111,87691786,00,0.00,N,5,-9, 20250508,1488,1490,1490,1486,17990,26776633,00,0.00,N,3,0, 20250507,1488,1488,1488,1486,18413,27385438,00,0.00,N,3,0, 20250502,1488,1482,1490,1480,24015,35687790,00,0.00,N,2,6, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 58a56460b59e..40fbd22c2b03 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 +20250509,49650,50400,50400,48950,6035,297230400,00,0.00,N,5,-200, 20250508,49850,48350,50400,48350,6379,316985750,00,0.00,N,2,1500, 20250507,48350,49350,49400,48200,4967,241441200,00,0.00,N,5,-1050, 20250502,49400,49400,49650,47800,3016,147953550,00,0.00,N,3,0, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 5feb11f44d1d..9f542ebc2850 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 +20250509,5910,6040,6040,5850,5839,34411660,00,0.00,N,5,-80, 20250508,5990,5980,6030,5900,5101,30310590,00,0.00,N,2,40, 20250507,5950,5960,5970,5840,10537,62020850,00,0.00,N,5,-20, 20250502,5970,6130,6130,5960,12472,74810055,00,0.00,N,5,-240, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index b60d6121a92b..9573fd61eeaf 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 +20250509,173800,175400,175400,172800,10521,1829537850,00,0.00,N,5,-1100, 20250508,174900,177300,180300,174700,19996,3520214750,00,0.00,N,5,-700, 20250507,175600,180000,180900,174900,17450,3098870550,00,0.00,N,5,-2400, 20250502,178000,174000,179400,172400,24319,4324963200,00,0.00,N,2,4000, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index ac54a3d70c7c..ab697c572bd7 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 +20250509,2380,2355,2475,2265,2060818,4898560800,00,0.00,N,2,25, 20250508,2355,2285,2445,2200,1878983,4407687524,00,0.00,N,2,70, 20250507,2285,2240,2385,2180,1582080,3611297371,00,0.00,N,2,45, 20250502,2240,2285,2365,2110,1064846,2382815992,00,0.00,N,5,-50, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 1ee579d66a34..d7c1834cc6d3 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 +20250509,14960,14320,15180,13970,665276,9711163775,00,0.00,N,2,640, 20250508,14320,14210,15050,14130,696880,10121516400,00,0.00,N,2,70, 20250507,14250,14210,14570,13970,447313,6367914590,00,0.00,N,5,-160, 20250502,14410,14350,14580,14010,326597,4694971430,00,0.00,N,5,-40, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 29d5caad82d3..d7646b2585a8 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 +20250509,1058,1079,1079,1051,123322,130517427,00,0.00,N,5,-13, 20250508,1071,1067,1076,1060,121462,129923297,00,0.00,N,2,4, 20250507,1067,1068,1077,1042,79357,84074772,00,0.00,N,5,-10, 20250502,1077,1071,1077,1057,85550,91509588,00,0.00,N,2,6, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 3cc876c8d734..ecadcbd13e8e 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 +20250509,26800,27450,27650,26500,15783,423722800,00,0.00,N,5,-650, 20250508,27450,27300,27650,27050,18487,504273750,00,0.00,N,3,0, 20250507,27450,27450,27900,26900,18225,499670175,00,0.00,N,3,0, 20250502,27450,26350,30000,25700,112424,3174632475,00,0.00,N,2,1550, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index e287724f5e6a..ce959e683e87 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 +20250509,8120,8280,8280,8040,15434,125071155,00,0.00,N,5,-80, 20250508,8200,8300,8480,8100,33113,272415800,00,0.00,N,5,-280, 20250507,8480,8700,8730,8370,19789,168201845,00,0.00,N,5,-220, 20250502,8700,8690,9040,8650,78501,697908135,00,0.00,N,5,-10, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index a010cf47864c..0a1c0184955f 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 +20250509,17740,17420,18310,17100,119090,2112847920,00,0.00,N,2,520, 20250508,17220,17420,17440,17050,34374,593996910,00,0.00,N,5,-30, 20250507,17250,16720,17250,16400,35730,606911215,00,0.00,N,2,630, 20250502,16620,16860,16990,16500,23507,394650535,00,0.00,N,5,-140, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 8d33f414af24..9da61b085321 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 +20250509,2665,2670,2700,2550,286315,756534661,00,0.00,N,2,15, 20250508,2650,2600,2670,2600,36126,95322044,00,0.00,N,2,50, 20250507,2600,2535,2630,2510,44518,114751436,00,0.00,N,2,5, 20250502,2595,2560,2635,2540,45118,116305520,00,0.00,N,2,35, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index a1566cf179ed..431707e2c356 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 +20250509,22400,23100,23150,22350,126908,2853110675,00,0.00,N,5,-700, 20250508,23100,22950,23350,22700,203599,4690805500,00,0.00,N,2,150, 20250507,22950,23100,23200,22550,75467,1724395175,00,0.00,N,2,250, 20250502,22700,22300,22950,21950,94802,2137128600,00,0.00,N,2,250, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index b5e9d269850b..0467ab12785e 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 +20250509,4485,4545,4545,4460,9334,41888588,00,0.00,N,5,-15, 20250508,4500,4485,4550,4470,8048,36233270,00,0.00,N,5,-20, 20250507,4520,4495,4540,4385,11341,50411014,00,0.00,N,2,25, 20250502,4495,4380,4510,4340,15264,67618825,00,0.00,N,2,115, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 316f97d42ef7..5b871a699cc4 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 +20250509,5840,5920,5920,5710,75489,435820655,00,0.00,N,5,-80, 20250508,5920,5820,5990,5780,102032,602882050,00,0.00,N,2,80, 20250507,5840,5830,5940,5640,111383,648493350,00,0.00,N,2,80, 20250502,5760,5850,5960,5600,102321,592017995,00,0.00,N,5,-50, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index daebb6dd4a9d..0e3732060904 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 +20250509,2230,2285,2300,2200,68100,151835121,00,0.00,N,5,-55, 20250508,2285,2245,2325,2240,89173,204193905,00,0.00,N,2,40, 20250507,2245,2210,2245,2185,63665,141423749,00,0.00,N,2,35, 20250502,2210,2195,2235,2165,57917,127856032,00,0.00,N,5,-10, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index d574dc792e02..46b3206966ec 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 +20250509,10040,10200,10200,9710,48146,473925745,00,0.00,N,2,70, 20250508,9970,10250,10250,9960,17885,178824055,00,0.00,N,5,-40, 20250507,10010,10240,10240,9990,16585,166561970,00,0.00,N,5,-130, 20250502,10140,10130,10220,9990,15905,161143815,00,0.00,N,2,10, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 1ace848bd94a..bb6539020360 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 +20250509,1861,1807,1869,1800,400020,735685604,00,0.00,N,2,54, 20250508,1807,1786,1820,1786,301344,543250294,00,0.00,N,2,2, 20250507,1805,1793,1818,1764,129255,232144748,00,0.00,N,2,12, 20250502,1793,1815,1860,1793,349028,631941461,00,0.00,N,5,-29, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 0a36f464907a..3ac5f853abce 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 +20250509,2300,2340,2350,2210,209781,477364642,00,0.00,N,5,-55, 20250508,2355,2350,2415,2290,337291,788942504,00,0.00,N,5,-100, 20250507,2455,2535,2665,2370,648062,1621000132,00,0.00,N,5,-290, 20250502,2745,3160,3255,2700,1709797,5045890559,00,0.00,N,2,95, diff --git a/364950/day/candle-day-250.csv b/364950/day/candle-day-250.csv index 6b84d09f4110..e4e60e4c05d8 100644 --- a/364950/day/candle-day-250.csv +++ b/364950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,11940,12290,12740,11350,918622,11017115460,00,0.00,N,5,-360, 20250508,12300,13370,13730,12300,1080083,14020399840,00,0.00,N,5,-1080, 20250507,13380,13670,13890,13100,747935,10094016675,00,0.00,N,5,-10, 20250502,13390,13600,14380,13050,2310509,31803922220,00,0.00,N,5,-320, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 04f2cc285265..cfd9e4f602d1 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 +20250509,6590,6680,6780,6580,80990,538361175,00,0.00,N,5,-90, 20250508,6680,6800,6840,6620,50990,340999570,00,0.00,N,5,-80, 20250507,6760,6800,6810,6560,43628,290685890,00,0.00,N,5,-20, 20250502,6780,6740,6900,6740,28644,194691240,00,0.00,N,5,-80, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 3909276b6639..7fec1970ff10 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 +20250509,5330,5450,5470,5300,115853,621939090,00,0.00,N,5,-60, 20250508,5390,5470,5480,5290,232744,1253764275,00,0.00,N,5,-80, 20250507,5470,5280,5480,5240,153182,818277130,00,0.00,N,2,40, 20250502,5430,5520,5590,5410,154126,844167285,00,0.00,N,2,10, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 20f0f9575849..a7c42dafc0ae 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 +20250509,33700,33650,34000,32900,15613,518928425,00,0.00,N,2,50, 20250508,33650,33300,34100,33300,9946,334790125,00,0.00,N,5,-150, 20250507,33800,34400,34400,32750,10635,355167450,00,0.00,N,2,400, 20250502,33400,33700,34000,33000,10168,340882200,00,0.00,N,5,-300, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 486841c1abdb..aec1ba5a4318 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 +20250509,4845,4850,4880,4800,107389,518242115,00,0.00,N,5,-5, 20250508,4850,4825,4850,4790,88229,426136435,00,0.00,N,2,60, 20250507,4790,4890,4890,4770,146653,704447975,00,0.00,N,5,-80, 20250502,4870,4850,4890,4830,143559,698021851,00,0.00,N,5,-5, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index b446100ac23c..45abea66244e 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 +20250509,684,674,692,673,124812,84980349,00,0.00,N,2,4, 20250508,680,684,690,675,122631,83661837,00,0.00,N,5,-5, 20250507,685,671,703,671,202742,137855798,00,0.00,N,5,-9, 20250502,694,679,710,679,56948,39624610,00,0.00,N,5,-2, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 6a66bd5bc725..5ef3da65f1e8 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 +20250509,3460,3555,3560,3460,3263,11443000,00,0.00,N,5,-90, 20250508,3550,3555,3625,3530,1666,5937540,00,0.00,N,5,-5, 20250507,3555,3640,3840,3505,3118,11251423,00,0.00,N,5,-65, 20250502,3620,3650,3880,3620,6330,23616020,00,0.00,N,2,5, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 7e2cc647ecdb..6709a132e870 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 +20250509,4250,4440,4440,4245,36491,156399077,00,0.00,N,5,-90, 20250508,4340,4240,4350,4240,41272,177808430,00,0.00,N,2,75, 20250507,4265,4260,4295,4235,20288,86439945,00,0.00,N,5,-30, 20250502,4295,4210,4300,4200,24113,103145420,00,0.00,N,2,5, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 69ca49bc7cb0..cccbfc09228c 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 +20250509,4330,4405,4490,4315,8121,35503061,00,0.00,N,5,-70, 20250508,4400,4305,4410,4305,7255,31666470,00,0.00,N,2,55, 20250507,4345,4325,4405,4275,8572,37269165,00,0.00,N,2,10, 20250502,4335,4410,4410,4230,24345,105199420,00,0.00,N,5,-75, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 3fa817992729..98c1f47bbab1 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 +20250509,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250508,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250507,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250502,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 4c85ae8e5414..b12b33047936 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 +20250509,2835,2915,2950,2810,96621,277642891,00,0.00,N,5,-100, 20250508,2935,2925,3040,2920,33348,98350462,00,0.00,N,5,-15, 20250507,2950,2895,3020,2895,99812,294175125,00,0.00,N,2,55, 20250502,2895,3000,3015,2880,95102,279164923,00,0.00,N,5,-135, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index a71675d351af..363b8c180094 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 +20250509,7320,7420,7500,7140,274116,2007888750,00,0.00,N,5,-20, 20250508,7340,7270,7500,7170,312675,2300803130,00,0.00,N,2,120, 20250507,7220,7170,7450,7110,260944,1895470075,00,0.00,N,2,50, 20250502,7170,7250,7540,7050,601448,4406828875,00,0.00,N,2,30, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index e034e448ca08..c3eacdf0ff9d 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 +20250509,2620,2630,2650,2575,11769,30607320,00,0.00,N,5,-10, 20250508,2630,2650,2665,2625,13306,35239205,00,0.00,N,5,-20, 20250507,2650,2650,2655,2625,14018,37010740,00,0.00,N,5,-10, 20250502,2660,2625,2685,2605,19001,50227482,00,0.00,N,2,10, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 0bcf6ab54ff8..1023b36bd06c 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 +20250509,1498,1486,1504,1457,6766,10046957,00,0.00,N,2,12, 20250508,1486,1481,1518,1469,13104,19455138,00,0.00,N,2,5, 20250507,1481,1583,1583,1437,26465,39518374,00,0.00,N,5,-25, 20250502,1506,1467,1520,1458,2529,3820305,00,0.00,N,2,39, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 5bd1d5c7399a..d3963a7cea2c 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 +20250509,16070,16600,16650,15900,70913,1143087600,00,0.00,N,5,-370, 20250508,16440,16310,16510,16150,85898,1406989705,00,0.00,N,2,140, 20250507,16300,15820,16300,15780,90011,1441827975,00,0.00,N,2,650, 20250502,15650,15560,15800,15510,50019,782895335,00,0.00,N,5,-110, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 2b6331aba8f8..19632ebe7ebd 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 +20250509,13370,13200,13540,12910,27092,357926465,00,0.00,N,2,200, 20250508,13170,12040,13170,12040,111802,1439979045,00,0.00,N,2,1190, 20250507,11980,11990,12250,11830,10179,121520960,00,0.00,N,5,-150, 20250502,12130,13190,13200,12100,15298,186588720,00,0.00,N,5,-190, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 9807b0dda6a3..3395aa56d3c3 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 +20250509,33200,34450,34500,33200,13624,457185000,00,0.00,N,5,-1250, 20250508,34450,33950,34550,33950,10643,365005075,00,0.00,N,2,500, 20250507,33950,34000,34300,33350,14469,487697725,00,0.00,N,2,500, 20250502,33450,33200,33850,32850,9133,304211600,00,0.00,N,5,-150, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index e1a8dae97fef..9fecac0edda7 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 +20250509,26650,26950,26950,26200,19103,506248350,00,0.00,N,2,250, 20250508,26400,26850,27350,26100,21026,560833200,00,0.00,N,5,-500, 20250507,26900,27200,27200,26400,20898,558565725,00,0.00,N,5,-250, 20250502,27150,26800,27300,26500,17715,478429425,00,0.00,N,2,500, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index ea6adf785ba5..619534b0115a 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 +20250509,7480,7840,7870,7220,77844,587485950,00,0.00,N,5,-430, 20250508,7910,7500,8050,7350,164872,1278903385,00,0.00,N,2,410, 20250507,7500,7390,7700,7120,86817,637539740,00,0.00,N,5,-80, 20250502,7580,6730,8200,6450,313189,2440614970,00,0.00,N,2,650, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 3b3acefa4f9b..bb09b077db88 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 +20250509,3105,3105,3130,3060,82003,252877526,00,0.00,N,3,0, 20250508,3105,3145,3215,3100,160339,503364720,00,0.00,N,5,-25, 20250507,3130,3085,3140,3030,180197,555958267,00,0.00,N,2,45, 20250502,3085,3080,3105,3015,93399,285822130,00,0.00,N,2,5, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 7c042552185b..7be9f6f43076 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 +20250509,3875,3955,3955,3840,27077,104929884,00,0.00,N,5,-85, 20250508,3960,3895,3985,3875,42656,167992425,00,0.00,N,2,80, 20250507,3880,3810,3925,3680,47363,180474080,00,0.00,N,2,70, 20250502,3810,3820,3900,3755,35908,136317322,00,0.00,N,5,-10, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 3f9ca1fd4ab6..5215cac26d7e 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 +20250509,7020,7040,7060,6800,96324,664480650,00,0.00,N,5,-70, 20250508,7090,7160,7320,7070,237484,1706303435,00,0.00,N,2,50, 20250507,7040,6730,7710,6730,1117262,8080299715,00,0.00,N,2,340, 20250502,6700,6820,6950,6600,161373,1090610300,00,0.00,N,5,-250, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index a405084f010f..0637b89e3b07 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 +20250509,8640,8350,9160,8100,91314,794733880,00,0.00,N,2,290, 20250508,8350,8580,8580,8100,19285,159126420,00,0.00,N,5,-10, 20250507,8360,8020,8410,7900,21751,177252950,00,0.00,N,2,340, 20250502,8020,8060,8060,7780,24483,194649435,00,0.00,N,5,-100, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 1b206ef0c563..451fcea94ea9 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 +20250509,831,748,833,746,3769852,3035651775,00,0.00,N,2,85, 20250508,746,730,748,696,935933,669079969,00,0.00,N,2,13, 20250507,733,737,744,708,1000190,725541909,00,0.00,N,5,-8, 20250502,741,724,753,711,588249,431992628,00,0.00,N,5,-4, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 03422755e039..810cdf8d12ed 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 +20250509,318000,327500,327500,317500,252119,80427910000,00,0.00,N,5,-9500, 20250508,327500,322000,329000,319500,384939,125032471750,00,0.00,N,2,5000, 20250507,322500,322000,324500,319000,217160,69754121000,00,0.00,N,2,2000, 20250502,320500,325000,327500,320500,202479,65302012000,00,0.00,N,5,-4000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index ef8127b45b71..591e03aa63af 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 +20250509,43050,44100,44550,43050,78713,3429511400,00,0.00,N,5,-1050, 20250508,44100,45000,45150,44100,143820,6372293025,00,0.00,N,5,-850, 20250507,44950,42350,45000,41350,268554,11955051575,00,0.00,N,2,2850, 20250502,42100,43000,43350,42000,95520,4042202425,00,0.00,N,5,-1350, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 1590b235a6a6..5392fb6d5d96 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 +20250509,2275,2315,2375,2245,59671,135242505,00,0.00,N,5,-45, 20250508,2320,2260,2325,2260,41293,94318888,00,0.00,N,5,-5, 20250507,2325,2365,2410,2320,22905,53611470,00,0.00,N,5,-70, 20250502,2395,2385,2455,2350,35719,85526155,00,0.00,N,2,15, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index cc4c4f9f5bab..e74751656f28 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 +20250509,22050,21600,22200,21400,24284,528836950,00,0.00,N,2,450, 20250508,21600,21150,21600,21000,21202,451592250,00,0.00,N,2,450, 20250507,21150,21250,21400,20550,20982,438484150,00,0.00,N,3,0, 20250502,21150,20350,21450,20100,42697,881452250,00,0.00,N,2,1150, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 4a6c2c17218e..94cac41c72d7 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 +20250509,3375,3400,3400,3345,7952,26795475,00,0.00,N,5,-10, 20250508,3385,3395,3410,3275,4369,14603090,00,0.00,N,2,110, 20250507,3275,3255,3320,3200,13239,43173542,00,0.00,N,5,-45, 20250502,3320,3405,3405,3310,10233,34116514,00,0.00,N,5,-85, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 201ce4c36340..e920dc19b3a2 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 +20250509,45550,48250,48450,43900,668143,30152320700,00,0.00,N,5,-2950, 20250508,48500,47700,48900,47000,208363,10018619950,00,0.00,N,2,800, 20250507,47700,47250,49150,46100,266668,12685079400,00,0.00,N,2,400, 20250502,47300,48250,48750,46650,181866,8639863925,00,0.00,N,5,-250, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 0fa7f7c4a364..05329ce50967 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 +20250509,2220,2250,2260,2185,390830,865731469,00,0.00,N,5,-20, 20250508,2240,2240,2285,2235,315387,712717968,00,0.00,N,3,0, 20250507,2240,2200,2305,2155,1119777,2477958216,00,0.00,N,5,-155, 20250502,2395,2485,2520,2380,713133,1744126227,00,0.00,N,5,-15, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 7ca1dd1b7716..392b5f2fd631 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 +20250509,7190,7370,7480,6930,227017,1617325260,00,0.00,N,5,-240, 20250508,7430,7420,7500,7110,264240,1928424610,00,0.00,N,2,130, 20250507,7300,7300,7480,6580,607461,4298238105,00,0.00,N,2,200, 20250502,7100,7310,7410,6820,282773,2026288035,00,0.00,N,5,-470, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 1f6f557a66e7..1781d9749156 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 +20250509,1770,1843,2025,1758,665193,1222891498,00,0.00,N,2,3, 20250508,1767,1839,1890,1759,429160,768272455,00,0.00,N,5,-71, 20250507,1838,1899,1940,1820,291790,540125669,00,0.00,N,5,-62, 20250502,1900,1893,2020,1850,417582,810429244,00,0.00,N,2,7, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 806581a7bfb6..963af54c6afc 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 +20250509,3220,3215,3230,3190,31521,101035306,00,0.00,N,2,5, 20250508,3215,3235,3235,3200,22704,72994320,00,0.00,N,2,5, 20250507,3210,3275,3275,3205,30489,98295355,00,0.00,N,5,-40, 20250502,3250,3240,3255,3210,76421,247407860,00,0.00,N,2,40, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 26fcbc60e911..bb04a38085ce 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 +20250509,2255,2160,2255,2160,255762,568193800,00,0.00,N,2,65, 20250508,2190,2145,2190,2130,87393,189186467,00,0.00,N,2,50, 20250507,2140,2050,2145,2000,82306,171554595,00,0.00,N,2,65, 20250502,2075,2040,2075,1995,140953,284217523,00,0.00,N,5,-5, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index bdb3292982bd..dc5a44781459 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 +20250509,29400,29750,30100,29350,222396,6576679950,00,0.00,N,5,-300, 20250508,29700,31750,31800,29400,809705,24077719125,00,0.00,N,5,-1800, 20250507,31500,32050,32900,31250,279080,8888463300,00,0.00,N,5,-50, 20250502,31550,31350,31950,31000,127474,4020160850,00,0.00,N,5,-100, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 1ea0296a5acd..acf2290f6b73 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 +20250509,4990,5000,5040,4990,10809,54042475,00,0.00,N,5,-90, 20250508,5080,5000,5080,4980,11350,56841957,00,0.00,N,2,40, 20250507,5040,5090,5150,5000,12001,60309860,00,0.00,N,5,-50, 20250502,5090,5110,5300,5070,4511,23133660,00,0.00,N,5,-20, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 2de4a4e9b4d6..4c15a2acea23 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 +20250509,12000,11960,12070,11810,27825,330336220,00,0.00,N,2,40, 20250508,11960,11990,12190,11900,21798,261006570,00,0.00,N,5,-60, 20250507,12020,12430,12430,11980,24179,291337400,00,0.00,N,5,-100, 20250502,12120,12480,12500,12100,22156,269717260,00,0.00,N,5,-380, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index cce5c62751d6..379ff9afd272 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 -20250508,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250509,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250508,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250507,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250502,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250430,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 52587adfd0a7..4f42eb319eee 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 +20250509,21700,16740,21700,16260,3909877,78311163435,00,0.00,N,1,4970, 20250508,16730,16770,16810,16580,47661,795441390,00,0.00,N,3,0, 20250507,16730,16300,16790,15990,96900,1590344120,00,0.00,N,2,530, 20250502,16200,16880,16880,16080,116649,1900831955,00,0.00,N,5,-730, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 064608595c84..520b001d44de 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 +20250509,4485,4570,4570,4435,117495,525345315,00,0.00,N,5,-60, 20250508,4545,4620,4620,4525,31508,143239200,00,0.00,N,5,-25, 20250507,4570,4525,4600,4510,27737,125985430,00,0.00,N,5,-10, 20250502,4580,4575,4625,4550,12447,56966400,00,0.00,N,2,5, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 7ab1c3a08c86..8b970ced2fef 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 +20250509,14420,14980,14980,14350,55653,808422590,00,0.00,N,5,-380, 20250508,14800,14670,14870,14600,36606,537992875,00,0.00,N,2,130, 20250507,14670,14510,14700,14420,46507,677102785,00,0.00,N,2,160, 20250502,14510,14540,14700,14410,28423,412784495,00,0.00,N,5,-80, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index f023de36c255..77ead3e30e3b 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 +20250509,2880,2980,2990,2860,319747,925756360,00,0.00,N,5,-100, 20250508,2980,3000,3000,2935,214071,634295901,00,0.00,N,2,40, 20250507,2940,2970,2980,2915,214339,631411127,00,0.00,N,5,-30, 20250502,2970,2995,3010,2900,156642,467314471,00,0.00,N,5,-25, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 8a8e39b4dc0e..a8ffe87aa6f8 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 +20250509,3195,3205,3215,3155,31799,101051284,00,0.00,N,5,-5, 20250508,3200,3170,3210,3160,22993,73242950,00,0.00,N,2,30, 20250507,3170,3160,3195,3155,22237,70531855,00,0.00,N,2,10, 20250502,3160,3185,3210,3160,19316,61448180,00,0.00,N,5,-30, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 28fb220c0136..bae97ac3935a 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 +20250509,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250508,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250507,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250502,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 351511f8e8fa..9f1ccd7c2a46 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 +20250509,2085,2245,2415,2060,1241924,2756733404,00,0.00,N,5,-115, 20250508,2200,2160,2375,2125,1792211,4008112152,00,0.00,N,2,100, 20250507,2100,2400,2405,2010,2193048,4644558754,00,0.00,N,5,-300, 20250502,2400,2260,2650,2260,2401767,5929839141,00,0.00,N,2,140, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index a377656fbb1f..bed79664e7fb 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 +20250509,7840,8080,8080,7810,58343,461160025,00,0.00,N,5,-140, 20250508,7980,7850,8010,7850,58032,461097355,00,0.00,N,2,130, 20250507,7850,7700,7910,7700,50764,396693290,00,0.00,N,2,120, 20250502,7730,7840,7910,7710,60934,475992935,00,0.00,N,5,-70, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 2f7c81f9bf8e..4688a7daa075 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 +20250509,13890,13860,13940,13800,75604,1047503870,00,0.00,N,2,10, 20250508,13880,14060,14060,13800,52620,729836555,00,0.00,N,5,-160, 20250507,14040,14040,14050,13880,55715,778289995,00,0.00,N,5,-30, 20250502,14070,14050,14090,13930,37804,530632290,00,0.00,N,2,70, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 39d5a98543c8..b940f53dcb6b 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 +20250509,13500,14020,14950,13150,3618709,51398424005,00,0.00,N,5,-120, 20250508,13620,12860,14140,12860,4528345,62060373825,00,0.00,N,2,1140, 20250507,12480,12560,12660,12030,725230,8919511085,00,0.00,N,5,-400, 20250502,12880,12560,13180,12200,670155,8626376740,00,0.00,N,2,330, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 21031ddeba36..719f88a5306a 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 +20250509,2440,2485,2495,2395,239404,581080312,00,0.00,N,5,-40, 20250508,2480,2460,2485,2450,123278,303860587,00,0.00,N,2,10, 20250507,2470,2445,2575,2420,415571,1027008964,00,0.00,N,2,15, 20250502,2455,2460,2540,2420,357047,885164181,00,0.00,N,5,-20, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index c4c2c4dda318..959db234a09b 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 +20250509,3900,3935,3995,3835,138125,539881525,00,0.00,N,5,-35, 20250508,3935,3655,4080,3655,815729,3235179792,00,0.00,N,2,235, 20250507,3700,3585,3725,3500,114428,419568505,00,0.00,N,2,115, 20250502,3585,3505,3595,3450,39558,139621920,00,0.00,N,2,80, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index bcee1e8e2d69..5890c757d84e 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 +20250509,9180,9310,9310,9020,61831,564519930,00,0.00,N,5,-130, 20250508,9310,9080,9330,9080,41127,378435620,00,0.00,N,2,180, 20250507,9130,9080,9160,8990,26508,240917430,00,0.00,N,5,-10, 20250502,9140,9090,9170,8970,21713,196990070,00,0.00,N,2,100, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 6eb88181fe68..3c5232425e60 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 +20250509,16850,17260,17500,16750,113176,1917202175,00,0.00,N,5,-400, 20250508,17250,17320,17380,17130,114787,1976844640,00,0.00,N,5,-50, 20250507,17300,16410,17960,16250,551513,9554055365,00,0.00,N,2,880, 20250502,16420,16450,16980,16100,228284,3768264395,00,0.00,N,5,-70, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index c0f134303a12..a322d748be95 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 +20250509,68400,68400,69400,67300,43852,2990214550,00,0.00,N,5,-100, 20250508,68500,69500,70900,68000,73898,5105095050,00,0.00,N,5,-1000, 20250507,69500,71700,71800,69300,45907,3209707700,00,0.00,N,5,-1500, 20250502,71000,70200,71600,69400,64592,4558900850,00,0.00,N,2,400, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 155085f7838c..2a0525554888 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 +20250509,27200,28300,28300,26950,47433,1292661100,00,0.00,N,5,-950, 20250508,28150,27900,28150,27500,45904,1277715900,00,0.00,N,2,350, 20250507,27800,28500,28500,27100,52723,1450759625,00,0.00,N,5,-450, 20250502,28250,27800,28450,27000,47297,1322143525,00,0.00,N,2,200, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 15ade4cea6c1..459e6bed1a4f 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 +20250509,6670,6650,6680,6620,39742,264341630,00,0.00,N,2,20, 20250508,6650,6570,6660,6560,59703,394911480,00,0.00,N,2,60, 20250507,6590,6540,6590,6500,51177,334861070,00,0.00,N,2,50, 20250502,6540,6550,6580,6510,111348,727763715,00,0.00,N,5,-10, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 82698d385478..fe6a34fe51e7 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 +20250509,4200,4230,4320,4150,330350,1392120683,00,0.00,N,5,-30, 20250508,4230,4260,4270,4145,309536,1303245509,00,0.00,N,2,15, 20250507,4215,4400,4520,4100,1554335,6689695814,00,0.00,N,5,-1475, 20250502,5690,5300,5920,5000,1844044,10156091450,00,0.00,N,2,690, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 0f904839259e..6e739c0823f4 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 +20250509,6190,6630,6870,6180,477046,3079341655,00,0.00,N,5,-510, 20250508,6700,6540,6700,6380,374460,2440911680,00,0.00,N,2,160, 20250507,6540,5380,6980,5290,3785316,25406549045,00,0.00,N,2,1170, 20250502,5370,5350,5500,5300,78271,420699190,00,0.00,N,5,-110, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 1a2428c08461..1fc7b2729854 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 +20250509,7780,8080,8080,7750,38070,297072595,00,0.00,N,5,-110, 20250508,7890,8000,8060,7840,39309,311509835,00,0.00,N,2,20, 20250507,7870,8100,8100,7660,69385,543193930,00,0.00,N,5,-120, 20250502,7990,7820,8100,7710,35557,281651350,00,0.00,N,2,190, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 168b8377eb05..da4d3646b073 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 +20250509,7520,7600,7630,7050,151697,1132002550,00,0.00,N,5,-80, 20250508,7600,7550,7600,7330,204092,1526158625,00,0.00,N,2,200, 20250507,7400,6940,7440,6940,266379,1922532715,00,0.00,N,5,-200, 20250502,7600,8350,8360,7560,652303,5159763675,00,0.00,N,5,-360, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 4177f3b4a1c6..dba5eb82e519 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 +20250509,16980,17500,18800,16200,1831,30807030,00,0.00,N,2,590, 20250508,16390,16000,16390,16000,2,32390,00,0.00,N,5,-560, 20250507,16950,15170,17000,14600,2051,32263580,00,0.00,N,2,2050, 20250502,14900,14610,15490,14600,1116,16714110,00,0.00,N,5,-360, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 7ffc461489ea..86c996c0236f 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 +20250509,69500,72500,72500,69500,86901,6095250850,00,0.00,N,5,-3000, 20250508,72500,72000,72700,71500,66043,4758753700,00,0.00,N,2,800, 20250507,71700,70500,72500,70400,83378,5982371550,00,0.00,N,2,1600, 20250502,70100,71600,72200,69800,78040,5525527050,00,0.00,N,5,-500, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 8d820f6bb553..b59094b5afc0 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 +20250509,2525,2565,2590,2490,80610,203297115,00,0.00,N,5,-40, 20250508,2565,2465,2580,2465,165364,420851027,00,0.00,N,2,100, 20250507,2465,2465,2550,2425,72764,177692100,00,0.00,N,2,10, 20250502,2455,2455,2455,2370,60353,146758077,00,0.00,N,3,0, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 30032d967cac..1087d49b0f04 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 +20250509,7670,6710,8060,6610,2625545,20289849875,00,0.00,N,2,1470, 20250508,6200,6430,6430,6090,57657,356341520,00,0.00,N,5,-20, 20250507,6220,6300,6350,6030,58448,362062910,00,0.00,N,5,-80, 20250502,6300,6900,6900,6300,98404,632703620,00,0.00,N,5,-510, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 481beb94baf9..7bee49250d3b 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 +20250509,37500,38500,38650,37050,11252,422098000,00,0.00,N,5,-800, 20250508,38300,38250,38650,37400,19250,730671000,00,0.00,N,2,600, 20250507,37700,37700,38050,36700,22081,825762125,00,0.00,N,2,1000, 20250502,36700,36600,37300,36300,11974,440972200,00,0.00,N,2,350, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 3d568baf2a6e..56062c83ac7e 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 +20250509,1658,1688,1688,1590,173984,284263644,00,0.00,N,2,19, 20250508,1639,1696,1700,1570,261793,418112458,00,0.00,N,2,4, 20250507,1635,1650,1708,1602,310450,512619468,00,0.00,N,2,1, 20250502,1634,1495,1673,1470,476220,756429581,00,0.00,N,2,139, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index cc5cee8a4249..af518c9e5618 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 +20250509,26350,26300,29700,24500,6722695,184333948975,00,0.00,N,5,-550, 20250508,26900,25200,30800,22800,15052798,405692366525,00,0.00,N,2,2550, 20250507,24350,19020,24350,17400,7986632,170810694605,00,0.00,N,1,5610, 20250502,18740,17590,19500,17210,2200301,40799241250,00,0.00,N,5,-1090, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index d29892f21393..92ccb2539e5e 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 +20250509,15470,15370,15600,15200,60592,932433695,00,0.00,N,2,260, 20250508,15210,14830,15210,14720,44350,665439350,00,0.00,N,2,490, 20250507,14720,14200,14850,13900,49952,721308830,00,0.00,N,2,520, 20250502,14200,14300,14300,13700,79610,1114768615,00,0.00,N,5,-600, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 40f02157bf8f..4e8981841eed 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,52900,52900,52900,52900,0,0,00,0.00,Y,3,0, -20250507,52900,47900,58100,45100,4086646,209035493225,00,0.00,Y,2,6000, +20250509,54000,56000,61000,51400,2315228,128746564200,00,0.00,N,2,1100, +20250508,52900,52900,52900,52900,0,0,00,0.00,N,0,0, +20250507,52900,47900,58100,45100,4086646,209035493225,00,0.00,N,2,6000, 20250502,46900,35000,46900,34350,3041453,130823885700,00,0.00,Y,1,10800, 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, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 22ca85434381..af9d6b1e0666 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 +20250509,21700,22550,22550,21250,38845,844411550,00,0.00,N,5,-850, 20250508,22550,22000,22700,21850,55110,1232676675,00,0.00,N,2,700, 20250507,21850,20500,21900,20500,39926,852286175,00,0.00,N,2,1050, 20250502,20800,20550,20850,20100,16092,332530225,00,0.00,N,2,250, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index d8d536191015..336be56705ac 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 +20250509,39000,39500,39650,38300,56910,2201476975,00,0.00,N,5,-400, 20250508,39400,39500,40600,39300,81603,3226589925,00,0.00,N,5,-150, 20250507,39550,40500,40700,39200,57748,2287229375,00,0.00,N,5,-2000, 20250502,41550,41750,42050,41150,42415,1759358250,00,0.00,N,5,-450, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 24dc2d7230c5..02c055a25b1a 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 +20250509,719,731,736,709,682354,488821372,00,0.00,N,5,-15, 20250508,734,751,762,727,520580,386566106,00,0.00,N,5,-22, 20250507,756,761,784,738,760138,570378073,00,0.00,N,2,11, 20250502,745,731,769,709,729520,542542903,00,0.00,N,2,25, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index ffe242242244..4574e03fb685 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 +20250509,1335,1335,1335,1335,1,1335,00,0.00,N,1,174, 20250508,1161,1364,1364,1161,645,749441,00,0.00,N,4,-204, 20250507,1365,1367,1367,1012,684,692916,00,0.00,N,2,175, 20250502,1190,1190,1398,1190,1107,1317538,00,0.00,N,4,-210, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 2cddcfc6e5e6..a445c421c2f5 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 +20250509,1646,1630,1650,1627,56037,91580403,00,0.00,N,5,-9, 20250508,1655,1608,1655,1608,72601,118822359,00,0.00,N,2,47, 20250507,1608,1630,1670,1608,111806,183108182,00,0.00,N,5,-41, 20250502,1649,1690,1715,1640,158362,264269707,00,0.00,N,5,-41, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index f49d54f454b0..eb7cae0a777b 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 +20250509,8090,8170,8360,7820,1591625,12899722080,00,0.00,N,5,-80, 20250508,8170,7980,8770,7780,7264449,61088056150,00,0.00,N,2,400, 20250507,7770,7220,8050,7190,2445101,18913977900,00,0.00,N,2,520, 20250502,7250,7220,7390,6950,594077,4275548740,00,0.00,N,5,-300, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index b563017be8e1..97355176362e 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 +20250509,8670,9210,9210,8590,723055,6382097355,00,0.00,N,5,-530, 20250508,9200,9370,9430,8870,1098665,10004011565,00,0.00,N,5,-90, 20250507,9290,9410,9930,9250,3328548,32074418355,00,0.00,N,5,-110, 20250502,9400,8810,9660,8630,3629764,33904873200,00,0.00,N,2,230, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index 9ff9dad494f7..20b9bab91003 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 +20250509,11930,12350,12450,11900,393635,4762911070,00,0.00,N,5,-430, 20250508,12360,12060,12500,12060,643863,7947177720,00,0.00,N,2,320, 20250507,12040,11860,12300,11860,419190,5060483250,00,0.00,N,2,180, 20250502,11860,11960,12380,11570,475183,5710846765,00,0.00,N,5,-90, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index cb4ff330a486..5e5a75d25892 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 +20250509,13050,13100,13120,12800,50899,655855535,00,0.00,N,5,-90, 20250508,13140,13110,13380,13060,46845,617351070,00,0.00,N,2,50, 20250507,13090,12830,13190,12680,50863,657506310,00,0.00,N,2,260, 20250502,12830,12570,12940,12500,35443,452698670,00,0.00,N,2,230, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 3d6e289e8068..6dc4ea675507 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 +20250509,6870,7100,7270,6870,1236289,8705783765,00,0.00,N,3,0, 20250508,6870,6710,7010,6670,853637,5860503130,00,0.00,N,2,220, 20250507,6650,6590,6670,6410,426405,2796649280,00,0.00,N,2,110, 20250502,6540,6610,6720,6460,464154,3050088880,00,0.00,N,5,-150, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index b7e3b7d6d041..d4876efdb26f 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 +20250509,4915,4965,4990,4910,151558,750896880,00,0.00,N,5,-50, 20250508,4965,5000,5000,4945,92818,461068155,00,0.00,N,2,10, 20250507,4955,5030,5040,4937,193735,963270620,00,0.00,N,5,-45, 20250502,5000,4985,5030,4970,204499,1023147933,00,0.00,N,2,40, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 60e8746ac986..25189e5ce21a 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 +20250509,6900,7170,7200,6850,49935,347107095,00,0.00,N,5,-50, 20250508,6950,7140,7140,6900,45298,316098080,00,0.00,N,5,-80, 20250507,7030,7060,7060,6880,28816,200188320,00,0.00,N,2,120, 20250502,6910,6970,7010,6860,58387,404267560,00,0.00,N,5,-140, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index ca233b05cebf..a99132063575 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 +20250509,2190,2225,2230,2175,44043,96836995,00,0.00,N,5,-35, 20250508,2225,2175,2240,2175,38551,85375370,00,0.00,N,2,30, 20250507,2195,2205,2230,2180,27365,60172010,00,0.00,N,5,-35, 20250502,2230,2245,2255,2195,46102,102117535,00,0.00,N,3,0, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 5b123396030c..0dba78627432 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 +20250509,7450,7650,7680,7420,19140,143077480,00,0.00,N,5,-110, 20250508,7560,7520,7630,7510,26766,202309570,00,0.00,N,2,100, 20250507,7460,7230,7600,7230,35209,261870215,00,0.00,N,2,140, 20250502,7320,7350,7480,7290,19138,141487830,00,0.00,N,5,-60, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 02555401500b..7831fd9ec437 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 +20250509,2770,2775,2790,2750,53555,148425454,00,0.00,N,5,-5, 20250508,2775,2780,2785,2630,35009,96387053,00,0.00,N,5,-5, 20250507,2780,2770,2780,2765,16329,45316104,00,0.00,N,2,10, 20250502,2770,2755,2770,2710,37696,103855605,00,0.00,N,2,20, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index eb20aa2d4ae2..cd0837fd6e27 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 +20250509,15820,16190,16230,15640,147605,2333742430,00,0.00,N,5,-370, 20250508,16190,15840,16200,15720,117533,1875422000,00,0.00,N,2,360, 20250507,15830,15700,16060,15310,188653,2959181735,00,0.00,N,2,300, 20250502,15530,14860,15790,14710,102461,1591339780,00,0.00,N,2,410, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index af2c06c1dea1..2fcfa9f14c26 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 +20250509,3885,3695,3930,3585,2593956,9882591795,00,0.00,N,2,195, 20250508,3690,3405,4265,3335,7190734,28057549910,00,0.00,N,2,320, 20250507,3370,3250,3825,3060,6252793,21908392993,00,0.00,N,2,140, 20250502,3230,3345,3400,3210,323713,1055097716,00,0.00,N,5,-170, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 86ff09ac79a0..9701a60c2dfc 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 +20250509,42300,43250,43250,41550,42617,1792954775,00,0.00,N,5,-900, 20250508,43200,43750,43900,42250,40500,1748330575,00,0.00,N,2,300, 20250507,42900,42050,43150,41800,59610,2542632850,00,0.00,N,2,1600, 20250502,41300,41300,42400,41000,30764,1284504250,00,0.00,N,2,150, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index a36cc6c2885a..61722bbc4f88 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 +20250509,3635,3620,3645,3620,68308,247839489,00,0.00,N,2,15, 20250508,3620,3625,3635,3600,42794,155056750,00,0.00,N,5,-5, 20250507,3625,3600,3630,3600,36242,131017372,00,0.00,N,5,-5, 20250502,3630,3595,3635,3585,121563,439666135,00,0.00,N,2,35, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 858d32105d4c..2dd03ce51d6b 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 +20250509,28150,28050,29700,26700,215721,6116847250,00,0.00,N,2,450, 20250508,27700,28550,28650,27450,73175,2036025300,00,0.00,N,2,100, 20250507,27600,24950,27700,24650,147340,3938345575,00,0.00,N,2,2800, 20250502,24800,25500,25500,24500,77735,1924620700,00,0.00,N,5,-1250, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index c74ebd61c011..8dfccefc1a90 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 +20250509,93700,92600,94700,92400,276703,25819696550,00,0.00,N,2,700, 20250508,93000,93000,94900,92100,230085,21504808300,00,0.00,N,2,700, 20250507,92300,94700,94700,91100,275522,25495488100,00,0.00,N,2,1000, 20250502,91300,88200,91600,87600,279016,25127095800,00,0.00,N,2,2400, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 6b15a9acbc42..0650692b608c 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, 20250508,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, 20250507,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, 20250502,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index ddf599b55299..3ee2cf357ef9 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 +20250509,13640,13790,13980,13600,38787,530217910,00,0.00,N,5,-310, 20250508,13950,13850,13970,13660,41764,576966045,00,0.00,N,2,200, 20250507,13750,13380,15070,13220,429145,6191371125,00,0.00,N,2,530, 20250502,13220,13100,13420,13100,11729,155364510,00,0.00,N,5,-10, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 6978a77255ab..69bfbd50d30c 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 +20250509,7400,7800,7800,7010,506,3560340,00,0.00,N,5,-700, 20250508,8100,8000,8200,7000,725,5150640,00,0.00,N,5,-100, 20250507,8200,8690,8690,7200,220,1691720,00,0.00,N,2,610, 20250502,7590,7570,7590,7570,362,2747340,00,0.00,N,3,0, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index b0ddfa726dca..d58843f8cd13 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 +20250509,1570,1593,1599,1556,626266,984696313,00,0.00,N,5,-23, 20250508,1593,1587,1605,1564,743822,1183783082,00,0.00,N,2,5, 20250507,1588,1525,1593,1525,1190545,1868233110,00,0.00,N,2,65, 20250502,1523,1500,1564,1470,1135222,1724855005,00,0.00,N,5,-28, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index acde9d96378f..6d7b7908a772 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 +20250509,14220,14220,14300,14040,3582,50667320,00,0.00,N,5,-160, 20250508,14380,14470,14470,14350,787,11338320,00,0.00,N,5,-90, 20250507,14470,14480,14500,14300,1281,18496800,00,0.00,N,5,-10, 20250502,14480,14880,14880,14480,1513,21993125,00,0.00,N,3,0, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index ee5c554543a2..9010f593dd70 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 +20250509,22550,23000,23100,22400,207121,4675060525,00,0.00,N,5,-250, 20250508,22800,22950,23350,22800,405941,9317492875,00,0.00,N,3,0, 20250507,22800,22800,22800,22450,235353,5330117675,00,0.00,N,2,350, 20250502,22450,22600,22800,22350,187502,4235196700,00,0.00,N,3,0, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 5048569ecbba..7b158d6d6bdc 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 +20250509,3500,3480,3530,3445,46060,160440677,00,0.00,N,5,-10, 20250508,3510,3470,3515,3465,29877,104333983,00,0.00,N,2,40, 20250507,3470,3525,3530,3452,34628,120710500,00,0.00,N,5,-55, 20250502,3525,3505,3545,3485,52958,186298879,00,0.00,N,2,30, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 23b35941b7ed..4ce9ead2ef52 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250508,737,737,737,737,0,0,00,0.00,Y,3,0, -20250507,737,737,737,737,0,0,00,0.00,Y,0,0, +20250509,7720,7300,8500,7120,69567,542879875,00,0.00,N,2,420, +20250508,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250507,7300,7300,7300,7300,0,0,00,0.00,N,0,0, 20250502,737,737,737,737,0,0,00,0.00,Y,0,0, 20250430,737,737,737,737,0,0,00,0.00,N,0,0, 20250429,737,737,737,737,0,0,00,0.00,N,0,0, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 4f63aa1c4d14..4f9719515e38 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 +20250509,12290,12390,12390,11540,31515,383781360,00,0.00,N,5,-10, 20250508,12300,12200,12610,12200,22612,280300100,00,0.00,N,2,100, 20250507,12200,12220,12300,12010,20480,248767205,00,0.00,N,5,-30, 20250502,12230,12130,12250,12000,11144,135362545,00,0.00,N,2,180, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index f8efaa23bb50..0a98021d3ff8 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 +20250509,2585,2565,2590,2545,11524,29655555,00,0.00,N,2,20, 20250508,2565,2505,2575,2500,16730,42606239,00,0.00,N,2,65, 20250507,2500,2405,2585,2400,51480,129075595,00,0.00,N,2,95, 20250502,2405,2390,2420,2390,808,1939285,00,0.00,N,2,15, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index c27de8819851..49a13d6af9a5 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 +20250509,13630,13640,13750,13510,8494,115658420,00,0.00,N,3,0, 20250508,13630,13440,14680,13440,60714,846699495,00,0.00,N,2,190, 20250507,13440,13300,13470,13300,7391,98759135,00,0.00,N,2,150, 20250502,13290,13690,13690,13290,7612,101940885,00,0.00,N,5,-300, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index a189dd9f8b4b..a09af66297ac 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 +20250509,10770,10500,10970,10300,1158526,12389470750,00,0.00,N,2,290, 20250508,10480,10790,11070,10400,891618,9458960735,00,0.00,N,5,-290, 20250507,10770,11360,11730,10170,3269860,35020644255,00,0.00,N,5,-510, 20250502,11280,11060,11990,10600,1414995,16281185515,00,0.00,N,5,-180, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index cb7625f3085f..d5af174520a7 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 +20250509,3490,3735,3830,3490,1338914,4945762933,00,0.00,N,5,-195, 20250508,3685,3575,3750,3555,1097908,4020221099,00,0.00,N,2,125, 20250507,3560,3520,3670,3365,1480219,5237066999,00,0.00,N,2,100, 20250502,3460,3530,3595,3390,860774,3025426064,00,0.00,N,5,-95, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 087b7779c386..62c013862ec0 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 +20250509,2235,2290,2350,2235,84543,193643265,00,0.00,N,5,-40, 20250508,2275,2305,2385,2260,201225,468286664,00,0.00,N,5,-20, 20250507,2295,2245,2310,2230,58813,133558763,00,0.00,N,2,70, 20250502,2225,2185,2260,2170,107765,239345235,00,0.00,N,2,50, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 2b6046355843..480247401157 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 +20250509,8420,8770,8780,8410,527323,4534312130,00,0.00,N,5,-420, 20250508,8840,8650,8920,8580,668112,5854349155,00,0.00,N,2,160, 20250507,8680,8210,8980,8210,1981955,17327598030,00,0.00,N,2,410, 20250502,8270,8300,8700,8150,667340,5616057010,00,0.00,N,5,-130, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 5e49d2ed6eaa..3ddead7b23ce 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 +20250509,3205,3270,3285,3160,23174,74159089,00,0.00,N,5,-65, 20250508,3270,3300,3300,3205,18592,60351030,00,0.00,N,2,35, 20250507,3235,3200,3295,3190,21001,68198115,00,0.00,N,2,35, 20250502,3200,3150,3215,3140,14669,46703675,00,0.00,N,2,50, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 747ebf5ec423..b260d77ec470 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 -20250508,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250509,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250508,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250507,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250502,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250430,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 5bc3adc5d0ed..8ff38c574b13 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 +20250509,1490,1499,1499,1490,6,8973,00,0.00,N,2,99, 20250508,1391,1400,1400,1052,468,616458,00,0.00,N,2,154, 20250507,1237,1265,1265,941,410,430797,00,0.00,N,2,132, 20250502,1105,1445,1445,1105,911,1102883,00,0.00,N,4,-195, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index cc749a6e28c9..8d65357210b0 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 +20250509,8180,8650,8650,8180,273037,2268719655,00,0.00,N,5,-420, 20250508,8600,8550,8700,8550,118090,1018441380,00,0.00,N,5,-30, 20250507,8630,8620,8760,8470,223519,1917691050,00,0.00,N,2,20, 20250502,8610,8760,8870,8600,141887,1230196875,00,0.00,N,5,-140, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 3fd53c875849..2cd8a99b3906 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 +20250509,1357,1370,1370,1343,21991,29901552,00,0.00,N,5,-13, 20250508,1370,1376,1377,1355,16069,21948712,00,0.00,N,2,6, 20250507,1364,1361,1379,1351,40091,54779122,00,0.00,N,2,3, 20250502,1361,1341,1441,1321,91399,125537656,00,0.00,N,2,20, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 761a9ae14473..3d40e5a8964a 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 +20250509,13450,13770,13770,12870,131328,1742761880,00,0.00,N,5,-320, 20250508,13770,13930,13930,13500,84802,1159554255,00,0.00,N,5,-30, 20250507,13800,13460,13940,13230,96739,1317415560,00,0.00,N,2,340, 20250502,13460,13580,13660,13240,69456,930637430,00,0.00,N,5,-140, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 2fe549befd2e..495cb9696943 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 +20250509,8370,8470,8470,8300,3197,26672470,00,0.00,N,5,-60, 20250508,8430,8470,8470,8370,3976,33406660,00,0.00,N,2,10, 20250507,8420,8400,8420,8210,7496,62581850,00,0.00,N,2,100, 20250502,8320,8390,8400,8250,2302,19164290,00,0.00,N,5,-70, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index f9f1fad428f8..b634aa2d1b5a 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 +20250509,7770,7730,7780,7700,15669,121342075,00,0.00,N,2,20, 20250508,7750,7800,7800,7650,35098,271505135,00,0.00,N,5,-40, 20250507,7790,7710,7790,7640,32647,253098090,00,0.00,N,2,90, 20250502,7700,7650,7700,7580,40245,308453560,00,0.00,N,2,60, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index c84fd17ec707..687049f8669e 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 +20250509,31750,32500,32700,31400,25363,803996425,00,0.00,N,5,-750, 20250508,32500,32900,33300,32350,30900,1005875575,00,0.00,N,5,-500, 20250507,33000,33000,33000,32300,26272,856241875,00,0.00,N,2,600, 20250502,32400,31700,32400,31450,19794,634574600,00,0.00,N,2,200, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index ae09507ac481..04937c251016 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 +20250509,6360,6420,6420,6240,23940,150783355,00,0.00,N,5,-20, 20250508,6380,6220,6410,6220,21487,136103590,00,0.00,N,2,170, 20250507,6210,6120,6320,6110,24333,150212450,00,0.00,N,5,-60, 20250502,6270,6240,6340,6220,14396,90272505,00,0.00,N,2,80, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 6d1c12477112..c9b78ae9582a 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 +20250509,2900,3195,3500,2865,9755059,31682152693,00,0.00,N,5,-240, 20250508,3140,2975,3220,2960,2782743,8685891098,00,0.00,N,2,155, 20250507,2985,2850,3130,2825,2071390,6169300600,00,0.00,N,2,165, 20250502,2820,2850,2955,2805,755835,2165774624,00,0.00,N,5,-130, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 3c5bafb4616e..7927459d9b85 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 +20250509,10900,11130,11130,10630,238859,2582269320,00,0.00,N,5,-220, 20250508,11120,10980,11250,10980,136674,1519414635,00,0.00,N,2,90, 20250507,11030,11290,11290,10910,152541,1677884225,00,0.00,N,5,-250, 20250502,11280,11150,11280,10920,135477,1513146520,00,0.00,N,2,130, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index f841dee0b370..6da78df176c4 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 +20250509,5160,5130,5180,5110,77435,398164160,00,0.00,N,2,60, 20250508,5100,5080,5100,5060,13568,69023545,00,0.00,N,2,20, 20250507,5080,5120,5150,5040,42596,216935635,00,0.00,N,5,-10, 20250502,5090,5000,5100,5000,33142,168353920,00,0.00,N,2,90, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index e6f3d9c37a82..2c11102b8c4b 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 +20250509,3395,3475,3485,3395,42702,145755425,00,0.00,N,5,-80, 20250508,3475,3460,3530,3450,32108,111681005,00,0.00,N,2,30, 20250507,3445,3435,3455,3400,25232,86472195,00,0.00,N,2,45, 20250502,3400,3385,3445,3365,41954,142783670,00,0.00,N,2,10, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 8b5b01158caa..8a5b7940e6cc 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 +20250509,9230,9240,9240,9050,51488,469054280,00,0.00,N,5,-10, 20250508,9240,9200,9270,9160,27789,255923440,00,0.00,N,5,-20, 20250507,9260,9130,9260,9100,36163,331877550,00,0.00,N,2,130, 20250502,9130,9020,9130,8960,13780,124551940,00,0.00,N,2,90, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 9aefc3560d6e..859667c76810 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 +20250509,7480,7520,7550,7330,21997,163176260,00,0.00,N,5,-20, 20250508,7500,7370,7730,7310,12686,95459120,00,0.00,N,2,90, 20250507,7410,7160,7490,7110,23414,170451885,00,0.00,N,2,180, 20250502,7230,7170,7340,7140,24880,180249005,00,0.00,N,2,70, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index fc0bf224f22f..504d0aa38730 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 +20250509,10610,10260,10680,9890,21068,217833245,00,0.00,N,2,410, 20250508,10200,9970,11290,9750,63562,658806220,00,0.00,N,2,230, 20250507,9970,9780,10000,9620,7743,75278810,00,0.00,N,2,180, 20250502,9790,10000,10000,9700,9573,93913050,00,0.00,N,5,-300, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index f55858a21a30..ee64d96b129f 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 +20250509,11150,11500,11550,11030,17483,194485400,00,0.00,N,5,-260, 20250508,11410,11210,11450,11210,6487,73638370,00,0.00,N,2,60, 20250507,11350,11450,11550,11190,7585,85552755,00,0.00,N,5,-100, 20250502,11450,11500,11660,11330,11276,128729630,00,0.00,N,5,-50, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 0c1be3527a43..7fe60abce7e8 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 -20250508,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250509,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250508,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250507,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250502,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250430,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 341343116930..9e716f555956 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 +20250509,2995,3035,3055,2920,60133,178497857,00,0.00,N,5,-40, 20250508,3035,3090,3090,2990,81883,248036877,00,0.00,N,5,-15, 20250507,3050,2850,3130,2835,373082,1127350017,00,0.00,N,2,305, 20250502,2745,2810,2850,2745,38605,107396060,00,0.00,N,5,-65, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 7a9a6ee7fe59..17784c2617f8 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 +20250509,12600,12920,13010,12580,34996,444143170,00,0.00,N,5,-380, 20250508,12980,12700,13000,12580,34002,438801855,00,0.00,N,2,280, 20250507,12700,12610,12740,12370,24188,305661660,00,0.00,N,2,150, 20250502,12550,12750,12890,12420,16890,213280540,00,0.00,N,5,-200, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index aee44784fefd..35ef7eea920d 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 +20250509,9300,9430,9460,9100,99761,919275880,00,0.00,N,5,-150, 20250508,9450,9220,9460,9210,50490,471324270,00,0.00,N,2,240, 20250507,9210,9450,9450,9030,59823,546045165,00,0.00,N,2,40, 20250502,9170,9190,9330,8750,59064,543870770,00,0.00,N,5,-160, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index ac716a612252..582631da830a 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 +20250509,3090,3130,3170,3090,36198,112678935,00,0.00,N,5,-90, 20250508,3180,3190,3195,3125,22514,71082600,00,0.00,N,5,-20, 20250507,3200,3250,3250,3100,30708,96131625,00,0.00,N,2,25, 20250502,3175,3165,3235,3140,32150,102021610,00,0.00,N,5,-40, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index bd32db38f4fa..0f1688ff94c3 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 +20250509,1696,1713,1723,1690,116703,198355284,00,0.00,N,5,-17, 20250508,1713,1655,1715,1655,177340,301072697,00,0.00,N,2,43, 20250507,1670,1654,1680,1640,136204,225976235,00,0.00,N,2,20, 20250502,1650,1664,1685,1649,80255,133043841,00,0.00,N,5,-13, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index a6f3a64ccc2b..562f158c9dfe 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 +20250509,7750,7850,8100,7680,19851,153733240,00,0.00,N,5,-50, 20250508,7800,7790,8030,7650,29288,228467710,00,0.00,N,5,-50, 20250507,7850,8700,9400,7730,183665,1550174930,00,0.00,N,2,40, 20250502,7810,7810,7990,7810,6109,48112770,00,0.00,N,2,10, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 523cd24245c0..9a636371b6c3 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 +20250509,7490,7320,7500,7150,48714,356324085,00,0.00,N,2,170, 20250508,7320,7150,7330,7150,26540,191926350,00,0.00,N,2,100, 20250507,7220,7060,7270,7010,25522,182189990,00,0.00,N,2,100, 20250502,7120,7220,7270,7060,41421,296781440,00,0.00,N,5,-100, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 1b2b0aa682a0..626b5f6d63f7 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 +20250509,39050,39950,40300,38500,185469,7254396950,00,0.00,N,5,-1050, 20250508,40100,36750,41550,36400,425731,16795469650,00,0.00,N,2,3300, 20250507,36800,38350,38900,36450,203292,7634843500,00,0.00,N,5,-1550, 20250502,38350,38950,38950,37900,102515,3933891550,00,0.00,N,5,-400, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index a3a3fa054bb5..8a6d683ca995 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 +20250509,1834,1850,1868,1817,215610,395829621,00,0.00,N,5,-23, 20250508,1857,1866,1878,1823,512228,948669478,00,0.00,N,5,-9, 20250507,1866,1832,2155,1798,3860179,7687042622,00,0.00,N,2,36, 20250502,1830,1880,1880,1830,82634,153099030,00,0.00,N,5,-31, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 43cf311ae855..7a8dfe92357e 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 +20250509,11660,12110,12110,11650,62690,734697150,00,0.00,N,5,-450, 20250508,12110,11500,12840,11500,271373,3331135265,00,0.00,N,2,490, 20250507,11620,12170,12180,11540,51336,601426710,00,0.00,N,5,-390, 20250502,12010,11730,12170,11300,86102,1019235840,00,0.00,N,2,280, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index e82cc9d6f069..b203c5629b95 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 +20250509,26700,27400,27400,26300,15099,401862900,00,0.00,N,5,-600, 20250508,27300,26700,27450,26450,13749,372536550,00,0.00,N,2,1000, 20250507,26300,27450,27450,25950,13417,353407825,00,0.00,N,5,-450, 20250502,26750,25500,26850,25250,36147,956678200,00,0.00,N,2,1550, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 3f3e55b65b2e..842b506b49e3 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 +20250509,995,1002,1048,990,364606,370429881,00,0.00,N,5,-7, 20250508,1002,1003,1020,966,201284,200006859,00,0.00,N,2,8, 20250507,994,983,1048,977,498707,502320003,00,0.00,N,2,14, 20250502,980,975,997,943,336666,321709735,00,0.00,N,2,5, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 00d4c1a2b2cd..f24360ed047b 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 +20250509,9560,9990,9990,9470,83893,805708920,00,0.00,N,5,-330, 20250508,9890,9850,9980,9810,46142,456057325,00,0.00,N,2,110, 20250507,9780,9710,10070,9590,95381,935130320,00,0.00,N,2,130, 20250502,9650,9630,9830,9610,44044,428018795,00,0.00,N,2,40, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index cb6c6e672f60..c1e9b03ee8fe 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 +20250509,8100,8470,8530,7900,146059,1188735980,00,0.00,N,5,-360, 20250508,8460,8850,9150,8400,325460,2824352885,00,0.00,N,2,30, 20250507,8430,8520,8980,8380,385567,3324548810,00,0.00,N,5,-170, 20250502,8600,7570,9000,7450,1371026,11608106840,00,0.00,N,2,1180, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 516f856071bd..d7e338e66c54 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 +20250509,6520,6550,6610,6410,67683,438064410,00,0.00,N,5,-70, 20250508,6590,6490,6680,6490,48614,320683660,00,0.00,N,2,140, 20250507,6450,6600,6600,6370,64868,418773575,00,0.00,N,5,-140, 20250502,6590,6530,6620,6430,39051,255771240,00,0.00,N,2,110, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 9205cb56605d..232d5fa219e4 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 +20250509,16400,17160,17180,16400,32864,542635620,00,0.00,N,5,-700, 20250508,17100,17110,17620,16900,20529,353647855,00,0.00,N,2,20, 20250507,17080,16910,17110,16700,10771,181831570,00,0.00,N,2,280, 20250502,16800,16510,17450,16510,17034,289116640,00,0.00,N,2,290, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 128e906a7fee..0f4d0e28f71b 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 +20250509,5110,5330,5400,4985,78649,402585315,00,0.00,N,5,-180, 20250508,5290,5490,5640,5210,95243,510894270,00,0.00,N,5,-200, 20250507,5490,5660,5660,5200,119130,649681365,00,0.00,N,5,-190, 20250502,5680,5440,5710,5150,157775,851633405,00,0.00,N,2,200, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index acc44714db6c..7e708417dc91 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 -20250508,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250509,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250508,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250507,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250502,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250430,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 40a1949d9aed..1bfe5bf878cd 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 +20250509,6230,6350,6920,6060,7255906,47992022705,00,0.00,N,5,-180, 20250508,6410,6210,6500,6030,2198395,13920268540,00,0.00,N,2,210, 20250507,6200,6140,6390,6020,1216174,7584494860,00,0.00,N,2,60, 20250502,6140,6710,7040,6050,3511341,23129024460,00,0.00,N,5,-420, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index e11415231730..3a031eab55e2 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 +20250509,4615,4635,4755,4595,134530,627050434,00,0.00,N,2,5, 20250508,4610,4475,5180,4475,1977845,9607964170,00,0.00,N,2,145, 20250507,4465,4410,4495,4370,63303,281531900,00,0.00,N,2,15, 20250502,4450,4510,4640,4420,63584,287108915,00,0.00,N,2,20, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 8a1c3badbcd0..a438ebd2da3d 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 +20250509,3985,3990,3990,3955,38206,151701617,00,0.00,N,5,-10, 20250508,3995,3970,4050,3960,47467,189718312,00,0.00,N,2,25, 20250507,3970,3995,4050,3950,71253,284131603,00,0.00,N,5,-30, 20250502,4000,3950,4000,3920,85651,340017733,00,0.00,N,2,60, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 6ba0112fdb5b..f91380167bfa 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 +20250509,6150,6350,6410,6120,251973,1578275260,00,0.00,N,5,-180, 20250508,6330,6110,6330,6070,231562,1447583220,00,0.00,N,2,260, 20250507,6070,5960,6260,5900,168824,1021810685,00,0.00,N,2,110, 20250502,5960,6090,6090,5950,169248,1017981095,00,0.00,N,5,-120, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 1567bb76770e..e8bae36cebba 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 +20250509,10430,10580,10640,10420,9067,94899790,00,0.00,N,2,40, 20250508,10390,10490,10530,10370,8427,87858840,00,0.00,N,5,-30, 20250507,10420,10700,10700,10390,16145,168984890,00,0.00,N,5,-230, 20250502,10650,10570,10650,10500,6722,70882730,00,0.00,N,2,80, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 6477b7408044..b3265fd95317 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 +20250509,14860,15610,15610,14810,177107,2665972780,00,0.00,N,5,-660, 20250508,15520,16000,16070,15400,275079,4315667240,00,0.00,N,2,320, 20250507,15200,15470,15700,15080,207151,3182519075,00,0.00,N,5,-150, 20250502,15350,15430,15870,15100,209148,3243409235,00,0.00,N,2,10, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 49b32112392d..360762f889a7 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 +20250509,4240,3960,4240,3905,164077,674411378,00,0.00,N,2,300, 20250508,3940,3855,4000,3855,56770,223013730,00,0.00,N,2,85, 20250507,3855,4110,4150,3850,112208,442581886,00,0.00,N,5,-250, 20250502,4105,4145,4150,4055,20886,85673555,00,0.00,N,5,-10, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index e2009c5440d8..fee63e1f9a1a 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 +20250509,6050,6200,6200,5890,24,145200,00,0.00,N,5,-30, 20250508,6080,6180,6180,5850,510,2996540,00,0.00,N,2,190, 20250507,5890,6170,6170,5870,232,1368100,00,0.00,N,5,-210, 20250502,6100,5880,6180,5880,117,700050,00,0.00,N,2,200, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index b8118c2a61ba..97e9a6cffa0e 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 +20250509,4590,4810,4815,4570,617924,2889742204,00,0.00,N,5,-275, 20250508,4865,4790,4865,4640,698576,3341757687,00,0.00,N,2,75, 20250507,4790,4700,4905,4660,739656,3546731053,00,0.00,N,2,40, 20250502,4750,4910,5390,4700,4861395,24830365421,00,0.00,N,5,-60, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 7c28fdbb0405..71705b974798 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 +20250509,2130,2130,2135,2130,47345,100857350,00,0.00,N,3,0, 20250508,2130,2135,2135,2130,37675,80291980,00,0.00,N,5,-5, 20250507,2135,2130,2135,2130,83547,177956125,00,0.00,N,2,5, 20250502,2130,2130,2135,2130,92077,196136940,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 10ec96f708a6..20241f339527 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 +20250509,23200,22200,23500,21050,1168356,26139199750,00,0.00,N,2,800, 20250508,22400,22800,23800,21850,1088346,24553007150,00,0.00,N,5,-850, 20250507,23250,22550,24250,20050,2984958,66332887150,00,0.00,N,2,2650, 20250502,20600,19900,21300,19410,775314,15833170790,00,0.00,N,5,-350, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 094a101d17cf..882e810c1ead 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 +20250509,10700,10690,10710,10690,23316,249387640,00,0.00,N,2,10, 20250508,10690,10700,10700,10690,15518,165891135,00,0.00,N,3,0, 20250507,10690,10680,10700,10680,34085,364269955,00,0.00,N,2,10, 20250502,10680,10680,10700,10680,20631,220437325,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 0ce10471ae2c..7c907aca8579 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,2130,2135,2135,2130,146061,311649585,00,0.00,N,3,0, 20250508,2130,2130,2137,2130,114491,244352582,00,0.00,N,3,0, 20250507,2130,2135,2135,2130,142664,303879628,00,0.00,N,5,-5, 20250502,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index c08eb3904964..06d137b2bfc1 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 +20250509,14760,15020,15350,14610,821639,12339350495,00,0.00,N,5,-470, 20250508,15230,16000,16800,15130,3808212,60672313005,00,0.00,N,2,250, 20250507,14980,13940,15240,13620,7767587,113764071315,00,0.00,N,2,1790, 20250502,13190,12980,13210,12600,284329,3705215085,00,0.00,N,2,280, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 90725e7fcd80..21731bc055c7 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 +20250509,2140,2135,2145,2135,106235,227801320,00,0.00,N,3,0, 20250508,2140,2135,2140,2130,68068,145377534,00,0.00,N,3,0, 20250507,2140,2135,2140,2135,9410,20106715,00,0.00,N,3,0, 20250502,2140,2135,2140,2135,29730,63554744,00,0.00,N,2,5, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 71b6b6d438ef..7c34945dea37 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 +20250509,2150,2140,2150,2135,42227,90471958,00,0.00,N,2,10, 20250508,2140,2140,2140,2135,30361,64968940,00,0.00,N,3,0, 20250507,2140,2135,2145,2135,12077,25834450,00,0.00,N,2,5, 20250502,2135,2132,2140,2132,30745,65653583,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index d2cad58506b2..942bb7fb019b 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 +20250509,6350,6500,6780,6290,1596726,10427495680,00,0.00,N,5,-130, 20250508,6480,6070,7340,5820,5653381,38008567725,00,0.00,N,2,410, 20250507,6070,5540,6710,5510,3834379,23623541195,00,0.00,N,2,720, 20250502,5350,5500,5580,4990,1616016,8518076815,00,0.00,N,5,-730, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 9a2aa86e1368..bae2b82fce91 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 +20250509,19500,20000,20100,19330,187400,3678238220,00,0.00,N,5,-160, 20250508,19660,19240,20050,19200,444840,8767746305,00,0.00,N,2,540, 20250507,19120,18940,19250,18720,115380,2191136340,00,0.00,N,2,240, 20250502,18880,18740,19090,18580,173101,3272086450,00,0.00,N,2,490, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 47985aef1454..2bd819cd7e83 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 +20250509,10680,10680,10690,10670,23594,251971585,00,0.00,N,3,0, 20250508,10680,10670,10690,10670,18140,193777245,00,0.00,N,2,10, 20250507,10670,10670,10685,10660,14557,155399000,00,0.00,N,3,0, 20250502,10670,10650,10680,10650,4020,42890780,00,0.00,N,2,10, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 7c994e6081f3..cb8ea037ea73 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 +20250509,2150,2140,2150,2140,105166,225608452,00,0.00,N,2,5, 20250508,2145,2140,2145,2135,9345,20005825,00,0.00,N,2,5, 20250507,2140,2140,2140,2135,27362,58544982,00,0.00,N,2,5, 20250502,2135,2135,2140,2135,25456,54426210,00,0.00,N,5,-5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 2466397d9b55..d447ecf4676e 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 +20250509,8410,9120,9330,8250,4437247,39439781845,00,0.00,N,2,910, 20250508,7500,7280,7500,7010,927082,6806727980,01,-66.65,N,1,1730, 20250507,5769,5836,6210,5739,7301428,43602388805,00,0.00,N,5,-83, 20250502,5853,5569,5980,5503,7544071,43661507060,00,0.00,N,2,166, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index e897178a18b9..760395b577ec 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 +20250509,2130,2132,2140,2130,10088,21526386,00,0.00,N,5,-5, 20250508,2135,2130,2135,2130,79008,168662506,00,0.00,N,3,0, 20250507,2135,2130,2135,2130,7490,15954115,00,0.00,N,2,10, 20250502,2125,2125,2130,2125,22262,47307911,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 3cfc59cde3bc..01bd9a3929c1 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 +20250509,10250,10850,10850,10020,146015,1499802325,00,0.00,N,5,-600, 20250508,10850,10790,10890,10660,58462,628442580,00,0.00,N,2,180, 20250507,10670,11000,11000,10520,70838,753831120,00,0.00,N,5,-110, 20250502,10780,10710,10940,10670,55689,601085890,00,0.00,N,2,170, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 9069705a84f3..75c6480fcf6e 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 +20250509,2015,2045,2045,2000,63230,127281123,00,0.00,N,3,0, 20250508,2015,2055,2055,1997,77385,155598084,00,0.00,N,5,-5, 20250507,2020,2000,2025,1982,89747,179944924,00,0.00,N,2,5, 20250502,2015,2010,2020,1969,75289,150548427,00,0.00,N,2,5, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 7569785d278a..cece19c6f6a9 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 +20250509,7990,8170,8190,7740,205477,1628368140,00,0.00,N,5,-110, 20250508,8100,8220,8350,7980,315878,2568567920,00,0.00,N,2,130, 20250507,7970,7590,8120,7210,412948,3152277765,00,0.00,N,2,400, 20250502,7570,7960,7960,7520,235020,1800120860,00,0.00,N,5,-340, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 1b2dc1ce63b5..ec0d63d829f7 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 -20250508,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250509,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250508,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250507,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250502,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250430,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index a846f7963f4d..1f7c9040d8cc 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 +20250509,2140,2130,2140,2130,3294,7032045,00,0.00,N,2,5, 20250508,2135,2130,2135,2125,17474,37171255,00,0.00,N,3,0, 20250507,2135,2135,2135,2130,4152,8863528,00,0.00,N,3,0, 20250502,2135,2120,2135,2120,6076,12941420,00,0.00,N,2,5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index ac6ae8ab56e4..e5fb010666cd 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 +20250509,5650,5870,5870,5550,172273,977733950,00,0.00,N,5,-150, 20250508,5800,5530,5940,5470,346755,2016484790,00,0.00,N,2,270, 20250507,5530,5350,5600,5260,188997,1037686900,00,0.00,N,2,280, 20250502,5250,5280,5360,5180,80743,422298700,00,0.00,N,5,-30, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 981030bc22a5..db7cd90294f6 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 +20250509,2140,2145,2145,2135,5566,11886510,00,0.00,N,2,5, 20250508,2135,2145,2145,2135,5414,11577470,00,0.00,N,5,-5, 20250507,2140,2130,2140,2130,23650,50481390,00,0.00,N,2,15, 20250502,2125,2130,2130,2125,22131,47117480,00,0.00,N,5,-5, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index edae97601a9f..da30c52f35ad 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 +20250509,2130,2145,2155,2130,17097,36680990,00,0.00,N,5,-20, 20250508,2150,2165,2165,2125,37167,79160595,00,0.00,N,2,10, 20250507,2140,2140,2140,2135,6598,14094720,00,0.00,N,5,-5, 20250502,2145,2145,2145,2135,1015,2167150,00,0.00,N,3,0, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 5a6bc9cf7d9b..4b4d21791fdd 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 +20250509,2240,2230,2245,2200,19785,43925110,00,0.00,N,2,10, 20250508,2230,2230,2250,2230,36108,80952640,00,0.00,N,5,-15, 20250507,2245,2200,2245,2200,33002,73512020,00,0.00,N,2,45, 20250502,2200,2195,2220,2195,6660,14642025,00,0.00,N,2,10, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 17a2c589eadc..f9d7629874fe 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 +20250509,10300,10280,10300,10280,6407,65929380,00,0.00,N,2,20, 20250508,10280,10280,10300,10280,5716,58780940,00,0.00,N,3,0, 20250507,10280,10270,10290,10270,1587,16322720,00,0.00,N,5,-10, 20250502,10290,10260,10290,10260,12506,128470770,00,0.00,N,2,20, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 365808418d3b..91a35b789d11 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 +20250509,169800,165000,171700,158000,429985,71420853350,00,0.00,N,5,-3200, 20250508,173000,159600,174000,157400,263126,44505575500,00,0.00,N,2,13400, 20250507,159600,155200,159600,155200,124037,19456843850,00,0.00,N,2,6600, 20250502,153000,152300,153500,151800,102418,15625580900,00,0.00,N,3,0, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index f88960d3fe07..865d7ba8bc86 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 +20250509,12960,13400,13500,12840,84012,1110364940,00,0.00,N,5,-340, 20250508,13300,13110,13380,13090,32003,423874510,00,0.00,N,2,130, 20250507,13170,12680,13190,12510,32144,417495645,00,0.00,N,2,500, 20250502,12670,12980,12990,12200,68966,865541065,00,0.00,N,5,-320, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index da449e38bbda..50948c2ac484 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 +20250509,7110,7020,7570,6780,575609,4161258015,00,0.00,N,2,140, 20250508,6970,6990,7010,6870,44382,307450820,00,0.00,N,2,10, 20250507,6960,6780,7000,6710,67204,460578590,00,0.00,N,2,140, 20250502,6820,7010,7130,6820,75144,523173440,00,0.00,N,5,-70, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index 64472b23ffd3..5cb438acc016 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 +20250509,14140,14820,15120,14120,473487,6915263100,00,0.00,N,5,-680, 20250508,14820,14550,15220,14250,673523,10018664410,00,0.00,N,2,320, 20250507,14500,14020,14610,14020,421447,6052310315,00,0.00,N,2,270, 20250502,14230,14960,14960,14110,466175,6716793070,00,0.00,N,5,-880, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index f4330e9f5648..c99c3cb792ca 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 +20250509,2030,2035,2035,2020,2071,4188695,00,0.00,N,2,10, 20250508,2020,2025,2030,2015,7471,15123785,00,0.00,N,3,0, 20250507,2020,2020,2025,2015,24952,50395530,00,0.00,N,3,0, 20250502,2020,2020,2025,2015,8107,16377065,00,0.00,N,2,10, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 6683ed27028b..7acc043447f1 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 +20250509,30950,31600,31600,30500,41867,1291529400,00,0.00,N,5,-650, 20250508,31600,31900,32250,31200,58287,1847886725,00,0.00,N,2,400, 20250507,31200,31600,31800,30900,44336,1388406500,00,0.00,N,2,200, 20250502,31000,30500,31200,30250,44671,1378133000,00,0.00,N,2,550, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 1d17f1f222ff..73e418c6197a 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 +20250509,5680,5760,5760,5580,17506,98322510,00,0.00,N,5,-80, 20250508,5760,5710,5810,5640,16689,95424515,00,0.00,N,2,60, 20250507,5700,5700,5710,5620,7193,40713590,00,0.00,N,2,10, 20250502,5690,5670,5760,5620,7256,41111700,00,0.00,N,2,20, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 9fa4275cc2b6..3d373d0086c2 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 +20250509,2125,2125,2125,2115,765,1621465,00,0.00,N,2,10, 20250508,2115,2120,2120,2115,4692,9934775,00,0.00,N,3,0, 20250507,2115,2120,2125,2115,8105,17174910,00,0.00,N,5,-10, 20250502,2125,2115,2125,2115,20294,43011315,00,0.00,N,2,10, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index f1d112bf6924..821eccee36fb 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 +20250509,25900,25600,27000,25200,259388,6795273600,00,0.00,N,2,950, 20250508,24950,24200,25500,24200,89261,2229002250,00,0.00,N,2,450, 20250507,24500,23900,24500,23400,74813,1787128225,00,0.00,N,2,300, 20250502,24200,24200,24550,23600,69536,1678725550,00,0.00,N,3,0, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 0c050ee103f1..2616a8c4893c 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 +20250509,2210,2225,2225,2190,1856,4082416,00,0.00,N,2,5, 20250508,2205,2200,2210,2200,5351,11804345,00,0.00,N,2,5, 20250507,2200,2195,2205,2195,8931,19622910,00,0.00,N,3,0, 20250502,2200,2190,2215,2190,7439,16293510,00,0.00,N,2,10, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index a9ccf249460e..7df790288815 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 +20250509,4055,4170,4170,4020,65027,264479363,00,0.00,N,5,-45, 20250508,4100,4090,4175,4025,88611,362698289,00,0.00,N,5,-40, 20250507,4140,4235,4300,4020,173898,714862592,00,0.00,N,5,-180, 20250502,4320,4470,4650,4220,427635,1899067258,00,0.00,N,2,50, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index a635d24cdd16..db67b95fb67e 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 +20250509,2195,2195,2200,2195,1523,3343495,00,0.00,N,5,-5, 20250508,2200,2195,2205,2190,16361,35985920,00,0.00,N,2,15, 20250507,2185,2200,2210,2185,34896,76596370,00,0.00,N,5,-5, 20250502,2190,2185,2195,2185,8935,19560315,00,0.00,N,2,10, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 3f433f4830ed..97370d4585cc 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 +20250509,2490,2500,2510,2362,156555,379263828,00,0.00,N,5,-5, 20250508,2495,2510,2520,2475,69871,173870420,00,0.00,N,5,-20, 20250507,2515,2585,2585,2485,153036,385328745,00,0.00,N,5,-35, 20250502,2550,2360,2555,2355,339758,841393586,00,0.00,N,2,175, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index b91ee34db441..9cb3c11da44f 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 +20250509,10960,10390,10960,10190,106,1100910,00,0.00,N,2,240, 20250508,10720,10720,10720,10720,30,321600,00,0.00,N,2,280, 20250507,10440,10130,10440,10130,50,506810,00,0.00,N,5,-10, 20250502,10450,10300,10450,10100,241,2438350,00,0.00,N,5,-50, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 8c37df0e0fa4..c160bd38ce80 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 +20250509,4160,4525,4535,4160,1084195,4648065285,00,0.00,N,5,-330, 20250508,4490,4485,4625,4370,1689150,7610384270,00,0.00,N,2,10, 20250507,4480,4345,4920,4340,9544892,44854410454,00,0.00,N,2,50, 20250502,4430,4240,4755,4230,9976338,45378075961,00,0.00,N,2,145, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index f7e8a6beacb6..1ecc8afe3735 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 +20250509,2095,2085,2095,2085,9323,19511640,00,0.00,N,3,0, 20250508,2095,2090,2095,2080,2792,5828620,00,0.00,N,2,15, 20250507,2080,2080,2090,2075,5744,11954520,00,0.00,N,2,5, 20250502,2075,2090,2090,2075,3977,8278725,00,0.00,N,3,0, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index a6f14da51cd6..56965a0f9485 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 +20250509,2075,2170,2170,2070,88294,185195425,00,0.00,N,5,-95, 20250508,2170,2180,2180,2160,7054,15257790,00,0.00,N,5,-10, 20250507,2180,2175,2190,2160,32718,71086755,00,0.00,N,5,-20, 20250502,2200,2195,2205,2165,15522,33981825,00,0.00,N,2,5, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 2adf44669510..4345fdaa8119 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 +20250509,3400,3425,3425,3100,152,507835,00,0.00,N,3,0, 20250508,3400,3420,3420,3400,32,108820,00,0.00,N,2,135, 20250507,3265,3345,3345,3265,13,42590,00,0.00,N,2,355, 20250502,2910,3420,3420,2910,51,148920,00,0.00,N,5,-440, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index d8ad62e3a6ea..4819ffae0aa3 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 +20250509,14130,17400,17400,13870,8393102,132345278950,00,0.00,N,2,740, 20250508,13390,13390,13390,13390,91191,1220506740,01,-66.67,N,1,3090, 20250507,10299,10333,10533,9916,572895,5856071150,00,0.00,N,5,-99, 20250502,10399,10066,10749,10016,542058,5649337550,00,0.00,N,5,-116, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index b4c64ec75d7d..a1ed3ee7b226 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 +20250509,2105,2115,2115,2065,27229,56343845,00,0.00,N,5,-10, 20250508,2115,2120,2120,2105,972,2050660,00,0.00,N,2,10, 20250507,2105,2105,2105,2105,761,1601905,00,0.00,N,5,-5, 20250502,2110,2120,2120,2100,1700,3577005,00,0.00,N,2,5, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 585730a0d071..bce1906886b8 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 +20250509,21800,20550,21850,20150,425311,8908863900,00,0.00,N,2,2150, 20250508,19650,19290,20650,18780,312445,6214491180,00,0.00,N,2,650, 20250507,19000,18580,19090,18500,78808,1489661020,00,0.00,N,2,430, 20250502,18570,18100,18690,18070,29010,536314365,00,0.00,N,2,420, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 4277b76abb7e..0b20a73486e5 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 +20250509,4565,4565,4590,4520,65278,297300668,00,0.00,N,3,0, 20250508,4565,4520,4565,4500,46690,211917889,00,0.00,N,2,45, 20250507,4520,4505,4535,4490,49578,223647157,00,0.00,N,2,15, 20250502,4505,4470,4525,4465,56706,254910805,00,0.00,N,2,20, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index aeec4d5d8345..0f189fbcb6d4 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 +20250509,10380,10350,10380,10350,2047,21223790,00,0.00,N,2,10, 20250508,10370,10350,10370,10350,13325,137932020,00,0.00,N,2,10, 20250507,10355,10350,10370,10340,4255,44069470,00,0.00,N,2,5, 20250502,10350,10330,10350,10330,17122,177081670,00,0.00,N,2,20, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 36aad41dfa48..bfb8c4bd0279 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 +20250509,2180,2195,2205,2100,16313,35335580,00,0.00,N,5,-15, 20250508,2195,2225,2225,2195,11889,26155000,00,0.00,N,3,0, 20250507,2195,2225,2225,2195,14474,31865065,00,0.00,N,5,-30, 20250502,2225,2230,2230,2220,4965,11033455,00,0.00,N,2,5, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index d411e4d3b3c7..c2ffbaf81e24 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 +20250509,2340,2340,2340,2340,1,2340,00,0.00,N,2,45, 20250508,2295,2325,2325,2295,2,4620,00,0.00,N,5,-50, 20250507,2345,2345,2345,2345,1,2345,00,0.00,N,2,10, 20250502,2335,2335,2335,2335,1,2335,00,0.00,N,5,-20, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index e2582968f6dd..1c03a6aab9d2 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 +20250509,2140,2140,2160,2135,14372,30764600,00,0.00,N,5,-15, 20250508,2155,2155,2155,2147,7449,16052563,00,0.00,N,2,5, 20250507,2150,2150,2155,2135,6240,13405144,00,0.00,N,3,0, 20250502,2150,2140,2155,2135,14907,32019290,00,0.00,N,3,0, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 05902184c233..bd5b93a5e168 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 +20250509,17550,17800,18040,17070,1057617,18496358055,00,0.00,N,2,300, 20250508,17250,14620,17980,14610,3670692,61711448280,00,0.00,N,2,2700, 20250507,14550,13820,15000,13800,504239,7304367330,00,0.00,N,2,710, 20250502,13840,14150,14490,13750,267946,3761663440,00,0.00,N,5,-370, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index adc439806e81..aa10aea9492d 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 +20250509,2070,2065,2080,2065,15745,32522380,00,0.00,N,5,-10, 20250508,2080,2065,2080,2065,4290,8890760,00,0.00,N,2,5, 20250507,2075,2065,2075,2065,2986,6166520,00,0.00,N,2,5, 20250502,2070,2060,2075,2060,7721,15973970,00,0.00,N,2,5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index f13814a9d9c7..db75a8c4b826 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 +20250509,2075,2075,2075,2060,30646,63133425,00,0.00,N,2,15, 20250508,2060,2070,2075,2060,46351,95635470,00,0.00,N,5,-10, 20250507,2070,2075,2075,2070,1190,2463515,00,0.00,N,5,-5, 20250502,2075,2075,2075,2065,1156,2388205,00,0.00,N,3,0, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 3307a37a8047..03e37c2ef84a 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 +20250509,52000,54800,55000,51700,413330,21794386450,00,0.00,N,5,-3000, 20250508,55000,54000,56000,53500,541386,29702027400,00,0.00,N,2,1800, 20250507,53200,55000,55500,52700,301117,16183663700,00,0.00,N,5,-1500, 20250502,54700,54700,55500,53100,243419,13315085900,00,0.00,N,5,-800, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index a9fd688ac331..0a1dee470724 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 +20250509,2040,2080,2085,2035,235054,481084492,00,0.00,N,5,-40, 20250508,2080,2040,2100,2040,310604,640745675,00,0.00,N,2,20, 20250507,2060,2090,2120,2045,466198,964567236,00,0.00,N,5,-40, 20250502,2100,2200,2285,2075,1194292,2593277687,00,0.00,N,2,10, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 0809c84b535d..46b71267824f 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 +20250509,9680,10060,10060,9550,259019,2533379090,00,0.00,N,5,-380, 20250508,10060,8650,10400,8650,2025191,20123106905,00,0.00,N,2,1460, 20250507,8600,8520,8670,8440,18979,162112530,00,0.00,N,2,80, 20250502,8520,8550,8640,8470,16178,138469525,00,0.00,N,5,-30, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index cc1d3cfd09d0..e211ae782236 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 +20250509,4350,4270,4410,4230,132164,570742821,00,0.00,N,2,40, 20250508,4310,4280,4440,4250,159123,688786380,00,0.00,N,5,-10, 20250507,4320,4190,4320,4125,99832,420642962,00,0.00,N,2,125, 20250502,4195,4230,4260,4130,142467,596540625,00,0.00,N,5,-75, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 0a370765c0b3..e4a65d345c17 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 +20250509,2060,2050,2060,2040,5422,11112620,00,0.00,N,2,5, 20250508,2055,2050,2055,2040,6455,13217555,00,0.00,N,3,0, 20250507,2055,2050,2055,2035,2759,5646895,00,0.00,N,3,0, 20250502,2055,2050,2055,2035,6264,12803795,00,0.00,N,2,15, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 1745c867695a..246986d0c812 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 +20250509,9850,9800,9980,9650,251883,2469247280,00,0.00,N,2,50, 20250508,9800,9560,10100,9420,646296,6374322765,00,0.00,N,2,330, 20250507,9470,8900,9520,8850,347602,3239638060,00,0.00,N,2,570, 20250502,8900,8950,9050,8790,216076,1922432515,00,0.00,N,2,20, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 8c9fb1cb0ea6..aebff006dd19 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 +20250509,10000,10250,10250,9980,57366,575218955,00,0.00,N,5,-150, 20250508,10150,10150,10300,10110,46116,469206465,00,0.00,N,2,40, 20250507,10110,10010,10200,9990,50505,510585965,00,0.00,N,2,160, 20250502,9950,10060,10150,9950,38229,382435945,00,0.00,N,5,-100, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 25c9ad66adf3..34922c51acee 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 +20250509,11950,12350,12350,11890,776632,9404467745,00,0.00,N,5,-490, 20250508,12440,10920,13260,10880,6977109,86243506830,00,0.00,N,2,1520, 20250507,10920,11070,11170,10890,139393,1532164660,00,0.00,N,5,-110, 20250502,11030,10600,11180,10450,275614,3022055130,00,0.00,N,2,470, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 7603b08e58f6..11618cec69b6 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 +20250509,2040,2035,2040,2035,41112,83686750,00,0.00,N,3,0, 20250508,2040,2040,2040,2035,4830,9839260,00,0.00,N,3,0, 20250507,2040,2035,2040,2035,3893,7922885,00,0.00,N,3,0, 20250502,2040,2035,2040,2032,15523,31641745,00,0.00,N,2,5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 1edeaac4e1d9..953f8be4b93a 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 +20250509,9670,9980,10240,9640,50645,493386130,00,0.00,N,5,-300, 20250508,9970,10200,10300,9940,29643,297344345,00,0.00,N,5,-210, 20250507,10180,10010,10220,10000,23493,238071780,00,0.00,N,2,210, 20250502,9970,10100,10100,9780,22409,222741930,00,0.00,N,5,-60, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index eda657f0ec67..f6b0f561c853 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 +20250509,3805,3810,3815,3785,80099,304577301,00,0.00,N,5,-5, 20250508,3810,3830,3830,3780,148570,564383612,00,0.00,N,2,15, 20250507,3795,3810,3820,3775,156249,593611086,00,0.00,N,5,-15, 20250502,3810,3795,3820,3790,103120,392488325,00,0.00,N,2,15, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 7181ab4858d9..ca04b1058f24 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 +20250509,4955,4990,4990,4910,9644,47637656,00,0.00,N,5,-35, 20250508,4990,4930,5070,4930,18713,93422904,00,0.00,N,2,20, 20250507,4970,4810,4970,4810,6114,30012460,00,0.00,N,2,70, 20250502,4900,5000,5000,4720,15842,77479280,00,0.00,N,5,-30, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index d466ed675f6d..13327d894ded 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 +20250509,5260,5430,5430,5250,190575,1012979800,00,0.00,N,5,-160, 20250508,5420,5420,5510,5350,286496,1555298000,00,0.00,N,2,70, 20250507,5350,5210,5620,5150,734957,3997182105,00,0.00,N,2,150, 20250502,5200,5210,5290,5120,164251,858627720,00,0.00,N,5,-10, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 1f31fff941be..1bcc7ccc7727 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 +20250509,4020,4005,4095,3900,33889,134221570,00,0.00,N,2,10, 20250508,4010,3980,4050,3865,19800,79335260,00,0.00,N,3,0, 20250507,4010,3930,4045,3930,18251,72902270,00,0.00,N,3,0, 20250502,4010,3935,4125,3930,10412,41830915,00,0.00,N,5,-20, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index fc486a02cf05..e6dbdedae20a 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 +20250509,1230,1220,1240,1211,555805,681364501,00,0.00,N,2,10, 20250508,1220,1202,1221,1197,466314,562985576,00,0.00,N,2,18, 20250507,1202,1204,1213,1197,406143,488466426,00,0.00,N,5,-2, 20250502,1204,1194,1205,1182,380916,454706814,00,0.00,N,2,10, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 1e7dd67a5eef..f3a2dad741bd 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 +20250509,6690,6780,6810,6610,57292,383440595,00,0.00,N,5,-50, 20250508,6740,6650,6740,6640,14664,98182660,00,0.00,N,2,70, 20250507,6670,6560,6690,6410,35262,233457170,00,0.00,N,2,20, 20250502,6650,6700,6770,6600,37656,252686660,00,0.00,N,5,-40, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index e0163ebb8a80..5f7a22abad87 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 +20250509,2970,3040,3055,2940,169710,503232550,00,0.00,N,5,-70, 20250508,3040,3040,3115,3035,104717,320796223,00,0.00,N,5,-35, 20250507,3075,2985,3075,2970,163526,493120133,00,0.00,N,2,65, 20250502,3010,3010,3030,2910,162390,483541584,00,0.00,N,5,-25, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 164cfbd33a96..d80d89f3008a 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 +20250509,8560,8510,8570,8490,4249,36188290,00,0.00,N,5,-10, 20250508,8570,8320,8580,8320,10080,85477760,00,0.00,N,2,150, 20250507,8420,8460,8460,8210,6858,56989080,00,0.00,N,5,-40, 20250502,8460,8590,9150,8100,17304,147183445,00,0.00,N,5,-90, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index ca3fb1a8a08b..de6cecd67239 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 +20250509,19520,19810,19900,19330,68309,1334852755,00,0.00,N,5,-270, 20250508,19790,19110,19880,19020,80416,1567045180,00,0.00,N,2,680, 20250507,19110,18200,19350,18200,106958,2028606485,00,0.00,N,2,1140, 20250502,17970,17980,18490,17800,39480,715093745,00,0.00,N,5,-10, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 4d904b1a8404..d4af65e8b39a 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 +20250509,7790,8080,8090,7720,612256,4786418580,00,0.00,N,5,-270, 20250508,8060,8300,8320,8030,490513,3997220635,00,0.00,N,5,-80, 20250507,8140,8130,8220,8000,579071,4686769765,00,0.00,N,5,-60, 20250502,8200,8240,8310,8090,350941,2881609365,00,0.00,N,5,-70, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index ac09ee214ab2..98ae1bfd6d80 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 +20250509,2020,2015,2025,2015,22883,46250535,00,0.00,N,2,5, 20250508,2015,2015,2020,2010,11260,22696841,00,0.00,N,3,0, 20250507,2015,2010,2015,2005,4857,9749495,00,0.00,N,2,5, 20250502,2010,2010,2015,2005,12753,25632955,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 9fb5164c61a8..0529e4f31db1 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 +20250509,2020,2005,2020,2000,163457,328797077,00,0.00,N,2,15, 20250508,2005,2010,2010,2005,15148,30381492,00,0.00,N,3,0, 20250507,2005,2000,2010,2000,70340,140922081,00,0.00,N,2,5, 20250502,2000,2005,2005,1999,13458,26912872,00,0.00,N,2,1, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 91bafb3f11d4..6028829fe1c5 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 +20250509,15510,15690,15690,15310,36221,563034320,00,0.00,N,5,-30, 20250508,15540,15150,15550,14870,75465,1146738420,00,0.00,N,2,390, 20250507,15150,15430,15430,14890,38682,580374790,00,0.00,N,5,-280, 20250502,15430,15780,15840,15260,19685,303668710,00,0.00,N,5,-110, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 069ac93e6813..f4459730ac91 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 +20250509,18680,19580,19580,18350,86996,1638156240,00,0.00,N,5,-470, 20250508,19150,18450,19150,18100,139824,2617184490,00,0.00,N,2,940, 20250507,18210,17160,18250,17080,96307,1721020855,00,0.00,N,2,950, 20250502,17260,17300,17790,17050,44240,763908575,00,0.00,N,5,-560, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 42cb2290705f..00049d5b0775 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 +20250509,22500,23350,23400,22150,54383,1236545825,00,0.00,N,5,-300, 20250508,22800,21550,22900,21450,68983,1539230200,00,0.00,N,2,1450, 20250507,21350,22500,22800,21200,101111,2186984275,00,0.00,N,5,-1050, 20250502,22400,23200,23800,22350,103334,2380873250,00,0.00,N,5,-1400, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 3ab49c6a4ab1..37502285c9f5 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 +20250509,2130,2135,2147,2110,13051,27748505,00,0.00,N,5,-25, 20250508,2155,2160,2160,2135,4532,9732040,00,0.00,N,2,5, 20250507,2150,2125,2150,2125,3237,6929740,00,0.00,N,2,5, 20250502,2145,2165,2165,2125,4956,10618535,00,0.00,N,2,15, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 8012054a675e..6d2691735e07 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 +20250509,2040,2065,2065,2040,3343,6833160,00,0.00,N,5,-10, 20250508,2050,2040,2050,2035,17995,36798030,00,0.00,N,2,10, 20250507,2040,2045,2045,2030,4700,9552935,00,0.00,N,2,5, 20250502,2035,2030,2035,2025,16347,33170830,00,0.00,N,2,5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 089da6e640b7..56860e8aabc0 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 +20250509,48250,50500,50900,47350,349880,17064216225,00,0.00,N,5,-2850, 20250508,51100,50700,51500,50200,200315,10203849300,00,0.00,N,2,500, 20250507,50600,50500,50600,49650,115578,5813191150,00,0.00,N,2,500, 20250502,50100,49850,50500,49550,78366,3923877950,00,0.00,N,5,-300, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 96d78c89275b..aac670b28235 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 +20250509,2120,2105,2135,2100,3307,6977055,00,0.00,N,2,10, 20250508,2110,2110,2115,2105,3491,7365955,00,0.00,N,3,0, 20250507,2110,2105,2110,2095,3288,6912440,00,0.00,N,2,5, 20250502,2105,2110,2110,2095,3157,6632470,00,0.00,N,2,5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 11f27a3d3d51..b0f6e323f590 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 -20250508,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250509,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250508,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250507,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250502,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250430,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index a30ed7c8361b..01e85035d17e 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 +20250509,23250,24050,24050,22900,34945,813017025,00,0.00,N,5,-650, 20250508,23900,23950,24100,23750,19545,467119575,00,0.00,N,2,200, 20250507,23700,23350,23700,23150,26838,631123275,00,0.00,N,2,550, 20250502,23150,22850,23650,22850,20189,468873825,00,0.00,N,3,0, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 5cb9240174e0..b8c07ce7034d 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 +20250509,2060,2060,2060,2055,489,1005005,00,0.00,N,3,0, 20250508,2060,2060,2060,2050,2375,4887060,00,0.00,N,3,0, 20250507,2060,2045,2060,2045,2438,4989442,00,0.00,N,2,10, 20250502,2050,2050,2050,2045,28322,57936660,00,0.00,N,5,-5, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 92d36306b958..c51c66731ac7 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 +20250509,15790,16180,16480,15720,1869874,30127398990,00,0.00,N,2,450, 20250508,15340,15390,15430,15120,573316,8747379485,00,0.00,N,5,-110, 20250507,15450,15510,15840,15380,515516,8045527260,00,0.00,N,2,140, 20250502,15310,15440,15720,15280,486456,7534472200,00,0.00,N,2,50, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 2cecca8b8587..cd3aee666b12 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 +20250509,57300,57800,58300,57100,16292,936764800,00,0.00,N,5,-400, 20250508,57700,55200,58200,55200,52962,3038875500,00,0.00,N,2,2300, 20250507,55400,55000,55700,54500,16910,929747800,00,0.00,N,2,800, 20250502,54600,54700,55300,54100,14197,775000600,00,0.00,N,5,-500, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index a7fe1cdb68ed..41dc1b0b91f4 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 +20250509,13710,14090,14170,13690,53601,739276965,00,0.00,N,5,-380, 20250508,14090,14000,14340,13990,27966,394548630,00,0.00,N,2,90, 20250507,14000,13810,14120,13600,48131,667313470,00,0.00,N,2,20, 20250502,13980,14060,14250,13980,24820,348822500,00,0.00,N,5,-180, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 608ba0eb75d7..a0bd55aa8ea2 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 -20250508,11600,11800,11800,11800,0,0,00,0.00,Y,5,-200, +20250509,11400,11600,11600,11600,0,0,00,0.00,Y,5,-200, +20250508,11600,11600,11600,11600,0,0,00,0.00,Y,3,-200, 20250507,11800,11800,11800,11800,0,0,00,0.00,Y,3,-200, 20250502,12000,12000,12000,12000,0,0,00,0.00,Y,3,-200, 20250430,12200,12200,12200,12200,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 1e50f17ebc86..b5f3b4564acd 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 -20250508,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250509,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250508,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, 20250507,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, 20250502,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, 20250430,2170,2170,2170,2170,0,0,00,0.00,N,0,0, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 94dd05e4396b..3854a55a2595 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 +20250509,2150,2155,2155,2135,3746,8045735,00,0.00,N,3,0, 20250508,2150,2170,2170,2140,9389,20154235,00,0.00,N,2,5, 20250507,2145,2135,2160,2135,3438,7379420,00,0.00,N,5,-15, 20250502,2160,2150,2165,2130,9698,20795950,00,0.00,N,2,10, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index ee970572b67f..a403b14db168 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 +20250509,11700,11540,11700,11300,1606,18485860,00,0.00,N,2,100, 20250508,11600,11830,11830,11600,494,5778690,00,0.00,N,5,-230, 20250507,11830,11760,12000,11430,1394,16378830,00,0.00,N,5,-170, 20250502,12000,12250,12490,11710,212,2618610,00,0.00,N,2,30, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index b58780683e3b..e2a4f6a3f45d 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 +20250509,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250508,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250507,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250502,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 67bd2fe77bc6..d9567f6efa73 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 +20250509,41600,43000,43000,41000,189405,7877862325,00,0.00,N,5,-900, 20250508,42500,42000,42750,41750,141870,5991624475,00,0.00,N,2,400, 20250507,42100,43450,43800,41350,205356,8622072375,00,0.00,N,5,-1250, 20250502,43350,42450,43350,42100,140484,6029905550,00,0.00,N,2,300, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 60b0ea96889a..bc96247d9dbc 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 +20250509,8860,9130,9130,8810,46678,416119460,00,0.00,N,5,-220, 20250508,9080,9020,9180,9010,30258,274725240,00,0.00,N,2,80, 20250507,9000,9050,9070,8850,27478,246065795,00,0.00,N,3,0, 20250502,9000,9050,9150,8830,32738,296658630,00,0.00,N,3,0, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 1ec58a2ac134..16e10839153c 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 -20250508,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, +20250509,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, +20250508,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, 20250507,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, 20250502,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, 20250430,3435,3435,3435,3435,0,0,00,0.00,N,0,0, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 8657522dd58f..ba241ef2d981 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 +20250509,17260,17520,17870,17240,88715,1539955470,00,0.00,N,5,-240, 20250508,17500,17600,17910,17280,135905,2372985435,00,0.00,N,3,0, 20250507,17500,16770,17790,16770,216085,3753408795,00,0.00,N,5,-1090, 20250502,18590,20600,20700,18550,346528,6650361660,00,0.00,N,5,-1270, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index f6b0ebea3b26..275bea83b18c 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 +20250509,4230,4140,4440,4090,660550,2811206636,00,0.00,N,2,60, 20250508,4170,4270,4320,4145,240700,1011429606,00,0.00,N,5,-45, 20250507,4215,4050,4270,3840,746760,3056146301,00,0.00,N,2,165, 20250502,4050,4245,4375,3860,681970,2758255986,00,0.00,N,5,-215, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 1b1d2e46581c..946fcde4d63f 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 +20250509,2115,2115,2120,2115,4770,10088603,00,0.00,N,5,-5, 20250508,2120,2100,2120,2100,6154,12941965,00,0.00,N,2,15, 20250507,2105,2100,2105,2090,5498,11517820,00,0.00,N,3,0, 20250502,2105,2100,2105,2090,23358,48935320,00,0.00,N,2,15, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index ec5ecbcfaa4a..d4d781078e5d 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 +20250509,2060,2055,2060,2050,2934,6030339,00,0.00,N,3,0, 20250508,2060,2055,2060,2050,6034,12399075,00,0.00,N,2,5, 20250507,2055,2055,2055,2050,2459,5043030,00,0.00,N,5,-5, 20250502,2060,2055,2060,2050,10185,20906590,00,0.00,N,2,15, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 5a7a20b9aa6a..13db196418ae 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 +20250509,2145,2145,2150,2130,3756,8071485,00,0.00,N,5,-5, 20250508,2150,2145,2150,2135,1145,2455585,00,0.00,N,2,10, 20250507,2140,2145,2145,2125,801,1709795,00,0.00,N,2,15, 20250502,2125,2150,2160,2125,3800,8149715,00,0.00,N,5,-20, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 12e939b27118..3140cc4de3f4 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 +20250509,14140,14750,14770,14040,63083,894980180,00,0.00,N,5,-570, 20250508,14710,14600,14770,14580,34313,502969310,00,0.00,N,2,220, 20250507,14490,14770,14850,14340,49669,720451440,00,0.00,N,5,-140, 20250502,14630,14720,14890,14450,53134,780339420,00,0.00,N,5,-90, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 8ceebf8458b3..85c006ad5d1c 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 +20250509,13760,13690,13900,13490,16831,230362150,00,0.00,N,2,70, 20250508,13690,13250,13770,13060,37210,503854195,00,0.00,N,2,500, 20250507,13190,13050,13200,12750,26984,350992140,00,0.00,N,2,190, 20250502,13000,12440,13040,12440,17587,225721020,00,0.00,N,2,470, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 9c4044647a6a..c12c53de1c08 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 +20250509,6880,7000,7080,6850,37114,257706215,00,0.00,N,5,-170, 20250508,7050,7010,7160,7010,28600,202107060,00,0.00,N,2,10, 20250507,7040,7010,7130,7000,29670,208740630,00,0.00,N,2,40, 20250502,7000,7050,7140,6900,44240,310785560,00,0.00,N,5,-60, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index fd4608d62085..60b59402f4b9 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 +20250509,3200,3510,3510,3060,661878,2115809625,00,0.00,N,5,-330, 20250508,3530,3550,3565,3505,78722,277789800,00,0.00,N,2,20, 20250507,3510,3525,3550,3470,123724,433825334,00,0.00,N,5,-15, 20250502,3525,3575,3640,3495,173253,609954104,00,0.00,N,5,-55, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index ca454f311618..c2be2d13a669 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 +20250509,6190,6220,6290,6180,32630,202409920,00,0.00,N,5,-20, 20250508,6210,6230,6240,6170,16757,103811760,00,0.00,N,3,0, 20250507,6210,6250,6410,6140,44638,275765190,00,0.00,N,5,-20, 20250502,6230,6290,6300,6220,13535,84473500,00,0.00,N,5,-60, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 94315814013d..77024a8410f4 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 +20250509,8980,9210,9210,8960,270395,2448570525,00,0.00,N,5,-180, 20250508,9160,9190,9220,9120,39660,363003730,00,0.00,N,5,-10, 20250507,9170,9110,9250,9080,50503,463206005,00,0.00,N,2,60, 20250502,9110,9140,9190,9070,84315,768331000,00,0.00,N,5,-70, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 0cde38ee19ca..6a9682567952 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 +20250509,7000,7230,7250,6850,995193,7008499755,00,0.00,N,5,-310, 20250508,7310,6700,7490,6700,3973393,28796715545,00,0.00,N,2,660, 20250507,6650,6380,6790,6300,858522,5691410630,00,0.00,N,2,270, 20250502,6380,6580,6670,6210,582214,3736942485,00,0.00,N,5,-80, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 1f104c255a60..94ab0d168858 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 +20250509,17380,17440,17870,17350,215329,3781833810,00,0.00,N,5,-10, 20250508,17390,17440,17570,17260,157720,2746505940,00,0.00,N,2,30, 20250507,17360,17220,17440,17220,148162,2570627485,00,0.00,N,2,260, 20250502,17100,17300,17480,17100,123075,2118202670,00,0.00,N,5,-70, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index f546323040b4..3999606f554a 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 +20250509,13450,13920,13920,13290,93583,1262585725,00,0.00,N,5,-470, 20250508,13920,12850,13960,12850,204499,2769989785,00,0.00,N,2,1070, 20250507,12850,12620,12860,12360,43482,551910560,00,0.00,N,2,230, 20250502,12620,12530,12800,12300,51748,651088780,00,0.00,N,3,0, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 46e2e430beb9..b805e6cc8f58 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 +20250509,8800,9010,9140,8710,98106,872989090,00,0.00,N,5,-140, 20250508,8940,9690,10200,8730,953891,9136938680,00,0.00,N,2,250, 20250507,8690,8520,8790,8470,52187,449400310,00,0.00,N,5,-50, 20250502,8740,8650,8840,8580,39607,343946610,00,0.00,N,2,10, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 8a3fb68a697f..4f8b6378057c 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 +20250509,15750,15720,15820,15420,37178,583348680,00,0.00,N,2,170, 20250508,15580,15700,15850,15530,26373,412873215,00,0.00,N,5,-90, 20250507,15670,15450,15750,15430,29321,456514080,00,0.00,N,2,50, 20250502,15620,16730,16850,15400,186961,3015906160,00,0.00,N,5,-80, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 33303f6d8654..d38dcfb47750 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 +20250509,2030,2025,2030,2025,1996,4041950,00,0.00,N,3,0, 20250508,2030,2020,2030,2020,1979,4007450,00,0.00,N,2,10, 20250507,2020,2020,2020,2015,15542,31323400,00,0.00,N,3,0, 20250502,2020,2020,2020,2015,209,421580,00,0.00,N,2,5, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index e41ba32f3738..12cd03f3364c 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 +20250509,21300,21200,21550,21000,38100,812389825,00,0.00,N,2,300, 20250508,21000,21000,21300,20650,32059,675958525,00,0.00,N,3,0, 20250507,21000,21200,21200,20500,39973,832046125,00,0.00,N,2,150, 20250502,20850,20950,20950,20350,24209,501163225,00,0.00,N,2,350, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index a1007cc08325..89a3d6fb466d 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 +20250509,8540,8780,8780,8350,73782,624906835,00,0.00,N,5,-110, 20250508,8650,8000,8700,7970,155666,1313263920,00,0.00,N,2,660, 20250507,7990,7860,8390,7630,80621,640236390,00,0.00,N,2,130, 20250502,7860,7950,7980,7690,44839,351069110,00,0.00,N,5,-100, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 4a192973c987..f9cb95f78d4e 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 +20250509,13480,13630,13630,13450,2827,38127550,00,0.00,N,5,-150, 20250508,13630,13480,13650,13460,1754,23785620,00,0.00,N,2,150, 20250507,13480,13490,13520,13410,2753,37044480,00,0.00,N,2,10, 20250502,13470,13610,13680,13450,3500,47481080,00,0.00,N,5,-140, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index 34ee63542a89..b3291a764de4 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 +20250509,3860,4100,4170,3770,2039698,8080340477,00,0.00,N,5,-315, 20250508,4175,4340,4455,4165,3771454,16222918504,00,0.00,N,5,-90, 20250507,4265,4160,4590,4045,9752457,42313750186,00,0.00,N,2,105, 20250502,4160,4195,4695,4110,9094570,40419901577,00,0.00,N,5,-25, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 2a86cd2b3995..653c9c721068 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 +20250509,55300,55900,55900,54800,77563,4288669000,00,0.00,N,5,-700, 20250508,56000,57200,57200,54100,158188,8757528250,00,0.00,N,5,-800, 20250507,56800,56300,57500,56000,143892,8201633600,00,0.00,N,2,1400, 20250502,55400,53800,55900,53600,95663,5281243100,00,0.00,N,2,1500, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 84ffccd47214..334cbbd0d914 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 +20250509,2970,3130,3130,2935,447941,1334547528,00,0.00,N,5,-155, 20250508,3125,3095,3150,3075,490799,1431065681,00,0.00,N,2,45, 20250507,3080,3300,3305,3065,441629,1383948741,00,0.00,N,5,-220, 20250502,3300,3300,3365,3270,53125,175938941,00,0.00,N,5,-35, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 9c86694c7668..2e9e35f7ed4b 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 +20250509,12580,12990,13210,12500,294997,3789515350,00,0.00,N,5,-340, 20250508,12920,12870,13210,12870,313895,4082978490,00,0.00,N,2,100, 20250507,12820,12710,12990,12500,256995,3284486480,00,0.00,N,5,-130, 20250502,12950,13540,13890,12950,730407,9704400760,00,0.00,N,5,-750, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index ef612afed727..dece0dd0e0d7 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 +20250509,10320,10580,10620,10200,160724,1660882565,00,0.00,N,5,-210, 20250508,10530,10410,10580,10410,113882,1197748010,00,0.00,N,2,130, 20250507,10400,10580,10580,10310,99998,1039876850,00,0.00,N,2,10, 20250502,10390,10130,10520,10130,104143,1076799205,00,0.00,N,2,120, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index a00ad19e3938..7c6839aeafd6 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 +20250509,12590,12390,12590,12220,17662,217983905,00,0.00,N,2,120, 20250508,12470,12210,12620,12160,31773,396142320,00,0.00,N,2,260, 20250507,12210,12000,12250,11930,22404,270767320,00,0.00,N,2,160, 20250502,12050,12210,12290,12000,25840,312532650,00,0.00,N,5,-160, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index cd0afd4a424c..ec4cabd6a4d6 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 +20250509,2125,2125,2130,2115,2655,5631055,00,0.00,N,2,5, 20250508,2120,2125,2125,2120,2709,5754505,00,0.00,N,2,5, 20250507,2115,2105,2125,2105,4063,8621250,00,0.00,N,2,5, 20250502,2110,2115,2120,2110,3724,7872540,00,0.00,N,5,-5, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 7b18a060760c..a8049e201c98 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 +20250509,3340,3480,3480,3330,99307,334237755,00,0.00,N,5,-105, 20250508,3445,3470,3500,3395,97099,334603127,00,0.00,N,5,-25, 20250507,3470,3290,3552,3290,315152,1091559589,00,0.00,N,2,185, 20250502,3285,3240,3350,3240,79592,262484450,00,0.00,N,5,-15, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 33cf2a72733d..9ec5c3ee0ea8 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 +20250509,6140,6210,6250,6000,81637,501841515,00,0.00,N,5,-70, 20250508,6210,6020,6420,6000,127079,790540375,00,0.00,N,2,210, 20250507,6000,6250,6330,5980,140505,854467385,00,0.00,N,5,-240, 20250502,6240,6250,6590,6000,532163,3372076120,00,0.00,N,2,240, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 7511c588887c..7c876c79c7da 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 +20250509,2010,2000,2010,1999,53461,107012346,00,0.00,N,2,10, 20250508,2000,2000,2005,1997,73490,147130636,00,0.00,N,2,3, 20250507,1997,1995,1998,1993,11634,23206920,00,0.00,N,2,5, 20250502,1992,1995,1998,1992,13345,26647851,00,0.00,N,5,-4, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 4e66779238ea..28c7602c17fe 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 +20250509,2110,2110,2120,2105,9273,19574605,00,0.00,N,5,-5, 20250508,2115,2115,2120,2110,7861,16634585,00,0.00,N,2,5, 20250507,2110,2100,2130,2100,1574,3334565,00,0.00,N,2,10, 20250502,2100,2095,2120,2095,2238,4719050,00,0.00,N,2,5, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 728eef2f5c69..83e2a9191a94 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 +20250509,8100,8250,8380,7970,275797,2243979130,00,0.00,N,5,-160, 20250508,8260,8090,8500,7950,408434,3339143720,00,0.00,N,2,180, 20250507,8080,8520,8530,8080,359926,2965241020,00,0.00,N,5,-420, 20250502,8500,8200,9350,8050,3241879,28515079175,00,0.00,N,2,300, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index b01003af565c..a02d6534c86b 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 +20250509,8530,8490,8750,8410,76673,656201060,00,0.00,N,2,40, 20250508,8490,8650,8720,8460,93703,801025605,00,0.00,N,5,-240, 20250507,8730,8320,8850,8310,164011,1414377975,00,0.00,N,2,340, 20250502,8390,8490,8550,8260,66854,563211240,00,0.00,N,5,-210, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index cddb9549f944..2bd6a61d6f85 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 +20250509,18140,18920,18930,18120,422456,7752093945,00,0.00,N,5,-560, 20250508,18700,18870,19310,18550,1175189,22284066115,00,0.00,N,2,290, 20250507,18410,18430,18650,18120,489024,9002138485,00,0.00,N,5,-60, 20250502,18470,17820,18470,17580,364646,6563501280,00,0.00,N,2,590, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index dc117d79ba02..183c9bca84ff 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 +20250509,13510,13320,13730,13030,49854,664569300,00,0.00,N,2,190, 20250508,13320,13340,13550,13230,23792,317349350,00,0.00,N,5,-10, 20250507,13330,13190,13650,13010,31105,410970440,00,0.00,N,2,140, 20250502,13190,13300,13610,13090,49619,658997330,00,0.00,N,5,-230, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 370627beea50..ba60e28000cc 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 +20250509,1999,2000,2005,1998,53876,107648525,00,0.00,N,2,2, 20250508,1997,2000,2000,1996,49575,99032982,00,0.00,N,3,0, 20250507,1997,2000,2000,1995,8303,16578773,00,0.00,N,2,1, 20250502,1996,1998,1999,1993,2534,5057375,00,0.00,N,5,-2, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 203d5d9b4ca8..96cd454fd8e5 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 +20250509,2130,2125,2140,2115,56042,118602175,00,0.00,N,2,10, 20250508,2120,2120,2120,2110,55231,116559400,00,0.00,N,3,0, 20250507,2120,2110,2120,2110,2819,5966205,00,0.00,N,3,0, 20250502,2120,2120,2120,2105,3685,7783750,00,0.00,N,2,15, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 0a9c8dfb61c6..46e2428313af 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 +20250509,1970,1990,1990,1945,89464,175804523,00,0.00,N,2,1, 20250508,1969,2030,2040,1964,236276,469432416,00,0.00,N,5,-61, 20250507,2030,2025,2030,2000,60465,122277440,00,0.00,N,2,5, 20250502,2025,2020,2025,1994,110191,221502353,00,0.00,N,2,27, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 780e4cb74eb1..f9b246f0a8f5 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 +20250509,2120,2115,2120,2115,1185,2506467,00,0.00,N,3,0, 20250508,2120,2115,2120,2115,2684,5681095,00,0.00,N,3,0, 20250507,2120,2110,2120,2105,1867,3948475,00,0.00,N,2,5, 20250502,2115,2115,2115,2105,4480,9468060,00,0.00,N,3,0, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index c362a42a3e27..9012749a0fd4 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 +20250509,2115,2110,2115,2100,3716,7831140,00,0.00,N,2,5, 20250508,2110,2110,2110,2100,52745,110885975,00,0.00,N,5,-5, 20250507,2115,2105,2115,2100,3921,8245081,00,0.00,N,2,15, 20250502,2100,2110,2110,2095,29934,62746765,00,0.00,N,5,-10, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 07254b2faae6..01b26349258a 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 +20250509,927,937,940,918,92435,85710671,00,0.00,N,5,-9, 20250508,936,940,944,930,51233,47920747,00,0.00,N,5,-4, 20250507,940,935,950,930,52838,49456184,00,0.00,N,3,0, 20250502,940,947,947,932,81911,76595208,00,0.00,N,5,-7, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 5415ceeb5a16..34f14d44a515 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 +20250509,2010,2010,2015,2005,17492,35145370,00,0.00,N,5,-5, 20250508,2015,2010,2015,2005,11160,22411325,00,0.00,N,2,5, 20250507,2010,2010,2015,1999,12248,24528008,00,0.00,N,3,0, 20250502,2010,2000,2015,2000,39822,79966290,00,0.00,N,2,12, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index c9a93007c07a..d4d0ccc59698 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 +20250509,2060,2055,2060,2035,23443,48138665,00,0.00,N,2,5, 20250508,2055,2045,2055,2040,13118,26903654,00,0.00,N,2,10, 20250507,2045,2040,2045,2025,15774,32185175,00,0.00,N,2,10, 20250502,2035,2030,2045,2025,12651,25765935,00,0.00,N,2,5, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index c3d3c7d977a9..f13db68bda7e 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 +20250509,2150,2150,2155,2135,2761,5938357,00,0.00,N,2,5, 20250508,2145,2130,2150,2125,11693,24879832,00,0.00,N,5,-5, 20250507,2150,2145,2150,2145,1137,2438991,00,0.00,N,3,0, 20250502,2150,2150,2155,2125,9714,20815700,00,0.00,N,2,5, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index c3cb3589b2c5..963b5a115644 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 +20250509,5120,5120,5310,5030,28823,149117420,00,0.00,N,3,0, 20250508,5120,5330,5380,5100,30069,158126985,00,0.00,N,5,-220, 20250507,5340,5320,5370,5130,30214,157215210,00,0.00,N,2,30, 20250502,5310,5180,5360,5090,34463,181640895,00,0.00,N,2,130, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 397baeb0d1cb..5c544ee5c33a 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 +20250509,2135,2135,2145,2120,4320,9220959,00,0.00,N,5,-5, 20250508,2140,2130,2140,2105,27616,58252250,00,0.00,N,2,10, 20250507,2130,2115,2130,2115,21518,45534516,00,0.00,N,3,0, 20250502,2130,2145,2145,2115,6451,13684265,00,0.00,N,2,15, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 4caed5889051..c296bb088c60 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 +20250509,2060,2060,2060,2040,1967,4046715,00,0.00,N,3,0, 20250508,2060,2050,2060,2045,7446,15306470,00,0.00,N,2,10, 20250507,2050,2050,2050,2035,709,1446765,00,0.00,N,5,-5, 20250502,2055,2060,2060,2035,7609,15634450,00,0.00,N,2,15, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 106d03469da9..0851944cdbe9 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 +20250509,6590,6340,6920,6260,810947,5366052630,00,0.00,N,2,310, 20250508,6280,6060,6350,6060,287296,1800450100,00,0.00,N,2,240, 20250507,6040,5940,6100,5940,98150,593869880,00,0.00,N,2,100, 20250502,5940,6090,6090,5890,59045,351036095,00,0.00,N,5,-60, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 1d5b2f691bfd..5e2af019484a 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 +20250509,2075,2070,2075,2065,21942,45418968,00,0.00,N,2,5, 20250508,2070,2065,2070,2060,919,1896760,00,0.00,N,2,5, 20250507,2065,2065,2065,2055,128,263940,00,0.00,N,5,-5, 20250502,2070,2070,2070,2050,9173,18972465,00,0.00,N,2,10, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index b92bf37c19ce..09f647f118e7 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 +20250509,2000,2000,2005,1984,14064,27964849,00,0.00,N,3,0, 20250508,2000,1999,2000,1994,4496,8980629,00,0.00,N,2,1, 20250507,1999,1999,1999,1991,5106,10177655,00,0.00,N,2,2, 20250502,1997,1998,1998,1995,5859,11695023,00,0.00,N,3,0, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 5289b93efe6c..ffbb5fb5e0e8 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 +20250509,2000,2005,2005,1998,4822,9639691,00,0.00,N,5,-5, 20250508,2005,2005,2005,2000,2625,5255225,00,0.00,N,2,5, 20250507,2000,2005,2005,1995,6146,12286428,00,0.00,N,5,-5, 20250502,2005,1999,2005,1999,6611,13221594,00,0.00,N,2,6, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 115aca371142..e4bec2ec194e 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 +20250509,2060,2035,2060,2035,11702,23971245,00,0.00,N,2,5, 20250508,2055,2040,2055,2040,17316,35483492,00,0.00,N,2,10, 20250507,2045,2030,2045,2030,2748,5616710,00,0.00,N,3,0, 20250502,2045,2030,2050,2030,12688,25967360,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 2cbbf1d6751f..6f51e7f31cda 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 +20250509,28700,29500,29650,27050,412379,11587448025,00,0.00,N,5,-200, 20250508,28900,28650,29300,27800,201378,5766736075,00,0.00,N,2,450, 20250507,28450,27450,28850,27200,142032,4023959250,00,0.00,N,2,750, 20250502,27700,29850,29900,27300,271023,7653337125,00,0.00,N,5,-1200, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 041017f42cbf..37448d75e942 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 +20250509,8800,8880,9050,8770,79600,707777320,00,0.00,N,5,-70, 20250508,8870,8880,8980,8830,46472,412560660,00,0.00,N,5,-40, 20250507,8910,8770,8920,8640,54084,476609000,00,0.00,N,2,190, 20250502,8720,8640,8920,8600,58851,519054015,00,0.00,N,2,80, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 0e1b6e4d53f2..b823b65f973b 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 +20250509,2000,2000,2000,1991,4863,9706318,00,0.00,N,3,0, 20250508,2000,2000,2000,1985,15499,30871788,00,0.00,N,3,0, 20250507,2000,2000,2000,1980,6111,12185269,00,0.00,N,3,0, 20250502,2000,2000,2005,1992,2806,5615778,00,0.00,N,2,1, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index c34822d17a65..24e7a4e20795 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 +20250509,5620,5470,5790,5390,914773,5148430525,00,0.00,N,2,140, 20250508,5480,5380,5830,5380,2368372,13277846095,00,0.00,N,2,130, 20250507,5350,5110,5570,5090,2377018,12874192460,00,0.00,N,2,350, 20250502,5000,5150,5160,4975,160152,809772620,00,0.00,N,5,-110, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index b2b3490ea4d3..258d984bbb89 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 +20250509,2095,2085,2095,2085,2599,5431205,00,0.00,N,2,5, 20250508,2090,2090,2095,2090,2386,4996980,00,0.00,N,5,-5, 20250507,2095,2080,2095,2075,1766,3679010,00,0.00,N,2,10, 20250502,2085,2100,2100,2080,5726,11994715,00,0.00,N,5,-10, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 08c8a5afcd14..c712316b2dbd 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 +20250509,2135,2110,2135,2110,2584,5493260,00,0.00,N,3,0, 20250508,2135,2110,2135,2110,14861,31622985,00,0.00,N,2,10, 20250507,2125,2115,2125,2110,3067,6500847,00,0.00,N,5,-5, 20250502,2130,2125,2130,2115,3132,6650285,00,0.00,N,2,5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index ccfc2e8e87a8..bff8a8df03c7 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 +20250509,17000,17070,17320,16700,424015,7234141935,00,0.00,N,2,250, 20250508,16750,16980,17170,16670,346344,5842059440,00,0.00,N,5,-120, 20250507,16870,16590,17000,16250,514860,8585010755,00,0.00,N,2,460, 20250502,16410,16190,16600,15700,667630,10819641870,00,0.00,N,5,-570, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index aeadc898be89..68dd33138285 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 +20250509,2135,2115,2140,2105,16181,34167645,00,0.00,N,5,-5, 20250508,2140,2120,2140,2110,6087,12976235,00,0.00,N,2,5, 20250507,2135,2120,2135,2120,2925,6227115,00,0.00,N,3,0, 20250502,2135,2135,2135,2120,4193,8922900,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 27e427aae02c..d73ef28705da 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 +20250509,2130,2125,2140,2120,1950,4162930,00,0.00,N,5,-10, 20250508,2140,2100,2145,2100,75244,161348955,00,0.00,N,2,15, 20250507,2125,2105,2130,2105,1405,2984405,00,0.00,N,5,-5, 20250502,2130,2140,2140,2115,1920,4070635,00,0.00,N,2,20, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 3b6075036e96..377f49f7dd37 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 +20250509,25150,26600,26700,25050,101550,2589985850,00,0.00,N,5,-1350, 20250508,26500,26850,26900,26200,93094,2476256650,00,0.00,N,2,100, 20250507,26400,25700,26550,25200,80911,2108582375,00,0.00,N,2,550, 20250502,25850,25450,26250,25450,76194,1972619075,00,0.00,N,2,650, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 9f0cd52fb12a..e51265c574e3 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 +20250509,12000,11660,12500,11580,924822,11166526835,00,0.00,N,2,820, 20250508,11180,11190,11390,11080,109731,1229295445,00,0.00,N,2,130, 20250507,11050,11170,11280,10970,105116,1169096895,00,0.00,N,5,-110, 20250502,11160,11390,11520,11110,127130,1431790115,00,0.00,N,5,-310, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index ab5316e151a8..7dd2e665bb74 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 +20250509,26150,26750,26750,26100,88188,2308873725,00,0.00,N,5,-600, 20250508,26750,26800,27000,26500,114504,3058774100,00,0.00,N,2,350, 20250507,26400,27200,27450,26100,189152,4985279100,00,0.00,N,5,-550, 20250502,26950,27200,27200,26800,33160,894099850,00,0.00,N,5,-350, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 2c00117b9cd2..cfd3ba5647f7 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 +20250509,11910,11950,12100,11760,161753,1930213190,00,0.00,N,2,130, 20250508,11780,11870,11870,11580,80633,944388215,00,0.00,N,2,130, 20250507,11650,11230,11650,11130,116097,1333477500,00,0.00,N,2,490, 20250502,11160,11170,11290,11040,52466,587684880,00,0.00,N,5,-20, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 24fb782c28eb..6cb2d64cb1f1 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 +20250509,5150,5100,5290,5090,6377,32779055,00,0.00,N,5,-10, 20250508,5160,5140,5240,5090,12214,63240910,00,0.00,N,2,30, 20250507,5130,5200,5200,5120,4996,25759360,00,0.00,N,5,-60, 20250502,5190,5140,5300,5060,4529,23391260,00,0.00,N,2,30, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 1f8ba5b7f04c..bf4e38ca5153 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 +20250509,17040,17310,17500,16850,359902,6134530725,00,0.00,N,5,-360, 20250508,17400,17730,17920,17370,323029,5673253230,00,0.00,N,5,-330, 20250507,17730,18000,18070,17210,290670,5122306960,00,0.00,N,5,-470, 20250502,18200,18080,18330,17600,318131,5718802175,00,0.00,N,2,120, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 47ef5183a4e1..509e919ba2e7 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 +20250509,20200,21200,21550,19890,348141,7165831260,00,0.00,N,5,-450, 20250508,20650,19250,21000,19230,671352,13525706625,00,0.00,N,2,1190, 20250507,19460,19030,19600,18550,497319,9565557450,00,0.00,N,2,40, 20250502,19420,16310,20050,16120,2332350,44577330895,00,0.00,N,2,3100, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index aa28a6572ab7..78fadadb68fe 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 +20250509,21050,22500,22750,21050,298263,6403594775,00,0.00,N,5,-1150, 20250508,22200,22150,22800,22050,315589,7057536075,00,0.00,N,2,50, 20250507,22150,21750,23750,20800,1157029,26072698625,00,0.00,N,5,-350, 20250502,22500,23400,23650,21750,531375,12106730475,00,0.00,N,5,-350, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 7d665e7806f0..781dd2d517eb 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 +20250509,14570,15040,15240,14550,79743,1180661000,00,0.00,N,5,-440, 20250508,15010,14820,15150,14790,59257,889203125,00,0.00,N,2,210, 20250507,14800,14510,14900,14250,76755,1122361450,00,0.00,N,2,50, 20250502,14750,15190,15190,14750,82458,1227386585,00,0.00,N,5,-390, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 3e4918865b45..2c35222d77ce 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 +20250509,2250,2260,2260,2215,35080,78032750,00,0.00,N,5,-10, 20250508,2260,2230,2265,2210,27082,60419042,00,0.00,N,2,30, 20250507,2230,2250,2265,2225,34927,78130992,00,0.00,N,5,-30, 20250502,2260,2265,2280,2245,29281,66009076,00,0.00,N,5,-5, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 5015f2fe65b9..1f377088be6d 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250509,16430,16430,16430,16430,0,0,00,0.00,Y,3,0, 20250508,16430,16430,16430,16430,0,0,00,0.00,Y,3,0, 20250507,16430,16430,16430,16430,0,0,00,0.00,Y,3,0, 20250502,16430,16430,16430,16430,100,1643000,00,0.00,Y,5,-490, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 64a16b3883c1..636c48930797 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 +20250509,1989,1990,1990,1984,3088,6132728,00,0.00,N,3,0, 20250508,1989,1990,1990,1985,3030,6026835,00,0.00,N,2,1, 20250507,1988,1990,1990,1982,6913,13710600,00,0.00,N,2,2, 20250502,1986,1987,1987,1984,2316,4596485,00,0.00,N,2,2, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index d9eba7342a18..c925d892db44 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 +20250509,1997,1998,2005,1995,10423,20807855,00,0.00,N,3,0, 20250508,1997,2000,2010,1997,21390,42844880,00,0.00,N,5,-3, 20250507,2000,2000,2000,1993,13129,26200302,00,0.00,N,3,0, 20250502,2000,2000,2000,1995,3932,7859396,00,0.00,N,3,0, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index ec7f191d4b2b..8c4a16ffe34e 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 +20250509,2070,2065,2080,2025,33374,68812378,00,0.00,N,2,5, 20250508,2065,2060,2095,2055,6399,13271820,00,0.00,N,3,0, 20250507,2065,2055,2070,2055,7047,14543935,00,0.00,N,2,10, 20250502,2055,2045,2070,2045,24059,49685527,00,0.00,N,2,5, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index d8784101bb0a..0bb006d765bb 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 +20250509,2090,2085,2110,2075,7470,15618810,00,0.00,N,3,0, 20250508,2090,2090,2100,2075,7298,15240655,00,0.00,N,3,0, 20250507,2090,2080,2095,2075,4309,8993215,00,0.00,N,2,10, 20250502,2080,2080,2090,2075,3768,7837450,00,0.00,N,2,10, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index f01bf55aac03..f412d7be81fc 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 +20250509,2010,2005,2015,2000,6102,12233400,00,0.00,N,5,-5, 20250508,2015,2005,2015,2005,7074,14197845,00,0.00,N,3,0, 20250507,2015,2005,2015,2005,1558,3127470,00,0.00,N,3,0, 20250502,2015,2015,2015,2005,26,52380,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 17c66af79500..d80c079b913b 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 +20250509,2075,2070,2075,2065,21670,44807587,00,0.00,N,3,0, 20250508,2075,2070,2075,2060,44661,92095155,00,0.00,N,2,5, 20250507,2070,2060,2070,2050,8076,16621700,00,0.00,N,2,5, 20250502,2065,2060,2065,2050,4255,8741586,00,0.00,N,2,5, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 75778edb6769..4f1b49e6251f 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 +20250509,2010,2005,2010,2000,6515,13058656,00,0.00,N,2,5, 20250508,2005,2000,2010,2000,12341,24727315,00,0.00,N,3,0, 20250507,2005,2005,2005,1998,6847,13706883,00,0.00,N,3,0, 20250502,2005,2000,2010,2000,4274,8559850,00,0.00,N,3,0, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index fa2cd8eba55a..0a77cebf8cf8 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 +20250509,3680,3700,3705,3660,45265,166358677,00,0.00,N,5,-30, 20250508,3710,3750,3805,3670,83484,309581680,00,0.00,N,5,-40, 20250507,3750,3770,3860,3735,44396,166981040,00,0.00,N,5,-45, 20250502,3795,3895,3915,3765,59428,225821341,00,0.00,N,5,-100, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 145dde0cfcf5..614091ca305e 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 +20250509,2090,2075,2090,2070,26520,55130770,00,0.00,N,3,0, 20250508,2090,2070,2090,2065,9700,20142055,00,0.00,N,2,10, 20250507,2080,2080,2090,2075,58313,121309625,00,0.00,N,5,-5, 20250502,2085,2095,2095,2070,4000,8306800,00,0.00,N,3,0, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index cdd24761f6a8..69f42403c262 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 +20250509,2030,2035,2040,2020,10814,21961380,00,0.00,N,5,-20, 20250508,2050,2040,2050,2030,7135,14551220,00,0.00,N,2,5, 20250507,2045,2030,2045,2030,5102,10422365,00,0.00,N,2,5, 20250502,2040,2035,2040,2030,18068,36751101,00,0.00,N,2,10, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 48eb4edea6a7..a049d6b57bac 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 +20250509,19990,19730,20500,18650,439946,8648681275,00,0.00,N,2,440, 20250508,19550,20100,20500,19550,274689,5506905970,00,0.00,N,5,-550, 20250507,20100,19850,20550,19700,317858,6368733095,00,0.00,N,2,120, 20250502,19980,19170,20450,19170,446429,8916927210,00,0.00,N,2,660, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index 05e79d0aa66b..a3720e12f85c 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 +20250509,12060,13000,13010,12030,278645,3465172630,00,0.00,N,5,-820, 20250508,12880,12860,13360,12720,199096,2595630830,00,0.00,N,2,20, 20250507,12860,13240,13280,12750,197217,2565476420,00,0.00,N,5,-240, 20250502,13100,12200,13120,11960,463701,5930939720,00,0.00,N,2,1120, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index bfa1e1b097b3..13f4fc034a15 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 +20250509,12660,13120,13340,12660,68747,890414440,00,0.00,N,5,-460, 20250508,13120,12880,13270,12820,42215,549282345,00,0.00,N,2,220, 20250507,12900,13510,13520,12820,98128,1282567320,00,0.00,N,5,-250, 20250502,13150,12060,13580,12030,292597,3811328175,00,0.00,N,2,1090, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 766e09aea018..9d9e2d2fceb3 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 +20250509,1611,1635,1644,1609,59875,96807865,00,0.00,N,5,-23, 20250508,1634,1644,1644,1625,83313,136150620,00,0.00,N,2,2, 20250507,1632,1623,1644,1615,114622,187070459,00,0.00,N,2,11, 20250502,1621,1577,1625,1571,108980,174483751,00,0.00,N,2,46, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 5a6f5b4342c9..c8d439157833 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 +20250509,2030,2015,2040,2005,48436,98444925,00,0.00,N,3,0, 20250508,2030,2020,2030,2020,8334,16872090,00,0.00,N,2,10, 20250507,2020,2015,2030,2005,44217,89565740,00,0.00,N,3,0, 20250502,2020,2020,2025,2005,37891,76512380,00,0.00,N,3,0, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 52defda14191..4d5c2c1da797 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 +20250509,2045,2060,2060,2045,13326,27447115,00,0.00,N,5,-15, 20250508,2060,2050,2060,2045,66355,136269165,00,0.00,N,2,10, 20250507,2050,2045,2050,2035,3000,6124360,00,0.00,N,2,5, 20250502,2045,2045,2045,2040,59882,122442582,00,0.00,N,3,0, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 9a82edb613dd..d6462a371738 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 +20250509,16820,17560,17570,16750,101553,1721197515,00,0.00,N,5,-410, 20250508,17230,17270,17320,17070,87409,1504760435,00,0.00,N,2,190, 20250507,17040,16540,18180,16540,499154,8682027500,00,0.00,N,2,320, 20250502,16720,16570,16780,16400,40109,667681270,00,0.00,N,2,150, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 922f707df483..53c4cf4b6f3a 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 +20250509,1989,1985,1991,1983,36960,73487992,00,0.00,N,2,4, 20250508,1985,1987,1988,1983,86699,172101705,00,0.00,N,5,-1, 20250507,1986,1983,1989,1980,46278,91898351,00,0.00,N,2,5, 20250502,1981,1980,1985,1980,11166,22122379,00,0.00,N,3,0, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 120971d3b6b5..f9152ca3a7ea 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 +20250509,2080,2070,2090,2065,12764,26557405,00,0.00,N,3,0, 20250508,2080,2065,2085,2060,15793,32700590,00,0.00,N,2,5, 20250507,2075,2065,2075,2060,2714,5626245,00,0.00,N,2,10, 20250502,2065,2060,2070,2060,4020,8307345,00,0.00,N,2,5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index cc8c361cdcab..bf85a23fdf91 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 +20250509,2060,2050,2065,2050,19006,39151308,00,0.00,N,3,0, 20250508,2060,2050,2060,2045,15152,31196740,00,0.00,N,2,10, 20250507,2050,2055,2055,2040,24794,50908650,00,0.00,N,3,0, 20250502,2050,2040,2050,2035,20256,41447345,00,0.00,N,2,10, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index 9a87fd1a8a79..7a141ed44fbb 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 +20250509,18470,19340,19340,18460,367139,6846528620,00,0.00,N,5,-870, 20250508,19340,19520,19780,19210,417449,8085489710,00,0.00,N,5,-140, 20250507,19480,18850,19950,18840,805286,15604259090,00,0.00,N,2,820, 20250502,18660,18540,19090,18450,347630,6516659090,00,0.00,N,2,120, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 8e99ef7fea2f..a6b9363e347c 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 +20250509,112600,112700,115200,111600,44892,5073881100,00,0.00,N,2,2000, 20250508,110600,104200,113900,103000,64737,7039549400,00,0.00,N,2,5100, 20250507,105500,106500,107100,103500,49117,5134962350,00,0.00,N,2,2100, 20250502,103400,99400,105000,99100,48947,5024568950,00,0.00,N,2,4000, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 35a590d817d8..f781eface088 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 +20250509,2040,2035,2065,2035,41757,85532980,00,0.00,N,5,-10, 20250508,2050,2050,2055,2040,8949,18299640,00,0.00,N,3,0, 20250507,2050,2035,2050,2030,9276,18898100,00,0.00,N,3,0, 20250502,2050,2030,2050,2030,20355,41555568,00,0.00,N,2,20, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 66106c29c37a..0d5a38bbc050 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 +20250509,2040,2030,2050,2030,51407,105093753,00,0.00,N,3,0, 20250508,2040,2030,2050,2030,13823,28227835,00,0.00,N,3,0, 20250507,2040,2025,2050,2025,5232,10700385,00,0.00,N,5,-10, 20250502,2050,2020,2050,2020,12546,25652540,00,0.00,N,2,10, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index d7c4a5e31f96..6728c7d41ee9 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 +20250509,40700,40200,40950,40000,4474,180527825,00,0.00,N,2,500, 20250508,40200,40450,40450,39650,2452,98412550,00,0.00,N,2,50, 20250507,40150,40350,40650,40000,2849,114411300,00,0.00,N,5,-450, 20250502,40600,41200,41200,40400,2139,87173925,00,0.00,N,5,-300, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index ea7d74045484..364f3d643eeb 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 +20250509,2100,2095,2115,2090,34720,72648595,00,0.00,N,5,-5, 20250508,2105,2100,2115,2085,2385,5015695,00,0.00,N,2,5, 20250507,2100,2095,2100,2090,386,808165,00,0.00,N,3,0, 20250502,2100,2095,2100,2090,7487,15718895,00,0.00,N,2,5, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 378862118415..1235d1e0228d 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 +20250509,2050,2045,2050,2045,2428,4965422,00,0.00,N,2,10, 20250508,2040,2035,2045,2030,13774,28162817,00,0.00,N,2,5, 20250507,2035,2030,2040,2030,18013,36695210,00,0.00,N,5,-5, 20250502,2040,2025,2040,2025,15007,30532030,00,0.00,N,2,15, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index a929a1b1f11d..1323d31a8722 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 +20250509,2050,2040,2050,2035,11369,23237190,00,0.00,N,2,5, 20250508,2045,2040,2070,2040,6951,14357170,00,0.00,N,3,0, 20250507,2045,2035,2050,2035,4352,8917720,00,0.00,N,3,0, 20250502,2045,2040,2060,2030,3715,7580165,00,0.00,N,2,5, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 0cce5cc36eb1..6601affbdc5a 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 +20250509,2055,2055,2065,2055,15460,31848099,00,0.00,N,3,0, 20250508,2055,2050,2055,2040,7870,16113100,00,0.00,N,2,5, 20250507,2050,2045,2050,2040,1151,2352790,00,0.00,N,2,5, 20250502,2045,2025,2045,2020,11618,23656065,00,0.00,N,2,20, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 7fae087b91e4..a45fb063bc3e 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 +20250509,2045,2030,2085,2025,61922,126430944,00,0.00,N,2,10, 20250508,2035,2040,2060,2025,17314,35245244,00,0.00,N,5,-15, 20250507,2050,2020,2050,2020,30410,62246595,00,0.00,N,2,25, 20250502,2025,2020,2045,2020,11794,23987920,00,0.00,N,3,0, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index eb802c823ff8..c276fa0fbd0c 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 +20250509,26950,27300,27750,26600,193485,5269837125,00,0.00,N,2,150, 20250508,26800,27100,27300,26600,120351,3246190500,00,0.00,N,2,50, 20250507,26750,25700,27100,25700,131812,3507077150,00,0.00,N,2,1250, 20250502,25500,25000,26050,24800,100999,2579331725,00,0.00,N,2,500, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index db21e286a0da..4252833dcd26 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 +20250509,2055,2025,2055,2025,15018,30780105,00,0.00,N,2,10, 20250508,2045,2030,2045,2020,5328,10862350,00,0.00,N,2,15, 20250507,2030,2020,2040,2020,5561,11325485,00,0.00,N,5,-10, 20250502,2040,2005,2040,2005,2908,5900625,00,0.00,N,3,0, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 25408b7077c8..32b2b40970a6 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 +20250509,62700,63000,63100,61600,517909,32342272050,00,0.00,N,5,-300, 20250508,63000,61200,64800,60400,1964066,124026707650,00,0.00,N,2,2800, 20250507,60200,60000,61200,58200,777836,46442946850,00,0.00,N,2,300, 20250502,59900,60200,60800,58400,783168,46763020550,00,0.00,N,5,-300, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index b0bfe5eea189..cc7e369e326f 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 -20250508,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250509,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250508,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250507,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250502,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250430,2000,2000,2000,2000,0,0,00,0.00,N,0,0, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index cbc5696eb34a..bd80f8e31957 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 +20250509,1993,1993,1996,1993,6402,12769963,00,0.00,N,5,-4, 20250508,1997,1992,1997,1992,9066,18063884,00,0.00,N,2,2, 20250507,1995,1991,1997,1991,8443,16838010,00,0.00,N,5,-1, 20250502,1996,1990,1997,1990,11418,22781096,00,0.00,N,2,2, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 253dd4306aa2..d1bb6376420d 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 +20250509,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250508,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250507,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250502,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index e782f2b7b43b..71eacdcf26e4 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 +20250509,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250508,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250507,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250502,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index d8d269c31717..ce000e677982 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 +20250509,2000,1998,2000,1996,48654,97285074,00,0.00,N,2,2, 20250508,1998,1999,1999,1995,30128,60210742,00,0.00,N,5,-1, 20250507,1999,1993,2000,1993,21585,43120786,00,0.00,N,2,2, 20250502,1997,1991,2000,1991,60384,120549468,00,0.00,N,2,6, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index c110fb056bca..c4e7a50d7183 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 +20250509,21400,20500,23150,20000,304624,6700769900,00,0.00,N,2,900, 20250508,20500,20300,20750,19800,34534,701655725,00,0.00,N,2,400, 20250507,20100,20550,20700,20050,34650,704662950,00,0.00,N,5,-100, 20250502,20200,21100,21300,20100,33190,675279325,00,0.00,N,5,-900,