diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index f5364ffed813..04e9e2b7b1b3 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 +20250424,6220,6160,6310,6160,64267,399929870,00,0.00,N,2,20, 20250423,6200,6160,6220,6140,42105,260030480,00,0.00,N,2,50, 20250422,6150,6090,6180,6090,47435,291104615,00,0.00,N,3,0, 20250421,6150,6190,6250,6140,48772,301469465,00,0.00,N,5,-30, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 32d7949f2162..dbeda140e1cc 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 +20250424,448,460,465,440,377740,169910756,00,0.00,N,5,-12, 20250423,460,468,468,454,297993,137321537,00,0.00,N,2,7, 20250422,453,473,477,450,626170,289553369,00,0.00,N,5,-20, 20250421,473,471,490,443,2339121,1093754188,00,0.00,N,2,13, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index e6f78eb6a7d4..a6cb00858b45 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 +20250424,6670,6490,6730,6470,22045,144558550,00,0.00,N,2,190, 20250423,6480,6550,6590,6470,14567,95086890,00,0.00,N,5,-70, 20250422,6550,6490,6630,6440,15110,98690415,00,0.00,N,2,70, 20250421,6480,6510,6550,6350,7823,50281280,00,0.00,N,5,-20, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index c1ef57d15c92..c0acd96ffde0 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 +20250424,62000,60600,62200,60600,16755,1031864550,00,0.00,N,2,900, 20250423,61100,59800,61200,59500,17855,1081525800,00,0.00,N,2,1600, 20250422,59500,58100,60000,58100,12573,746045900,00,0.00,N,2,1100, 20250421,58400,58000,58800,57800,5001,291779350,00,0.00,N,2,500, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 84f7ca0bc2eb..8b21e494d58c 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 +20250424,19180,19230,19300,19180,54703,1050751025,00,0.00,N,5,-40, 20250423,19220,19320,19320,19200,66328,1275714850,00,0.00,N,2,10, 20250422,19210,19260,19310,19190,43703,840332375,00,0.00,N,5,-60, 20250421,19270,19330,19390,19240,46986,906342130,00,0.00,N,5,-60, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index d98b2c2c8d46..4f40553ecc03 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 +20250424,115900,116700,117000,114900,212330,24608467650,00,0.00,N,5,-300, 20250423,116200,116600,116900,115600,260595,30256674800,00,0.00,N,2,600, 20250422,115600,114400,116300,114300,253119,29182066450,00,0.00,N,2,100, 20250421,115500,115800,117000,114900,186965,21638459550,00,0.00,N,2,100, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 424737808e1e..5ef478227188 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 +20250424,83200,84800,84900,82900,46814,3901764000,00,0.00,N,5,-1300, 20250423,84500,84300,85500,84100,61834,5244900950,00,0.00,N,2,1100, 20250422,83400,84900,85400,82700,69178,5792974450,00,0.00,N,5,-1600, 20250421,85000,83900,85700,83000,44815,3773655200,00,0.00,N,2,1500, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 2440a189bc59..542e323e3fd5 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 +20250424,8430,8520,8520,8420,8180,69073265,00,0.00,N,5,-30, 20250423,8460,8450,8490,8410,12403,104762300,00,0.00,N,2,30, 20250422,8430,8390,8450,8390,17828,149991770,00,0.00,N,2,10, 20250421,8420,8420,8460,8410,9758,82210850,00,0.00,N,2,10, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 3a0df6ae8754..b7db757d7714 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 +20250424,291500,301000,301000,288000,115591,33738807750,00,0.00,N,5,-6000, 20250423,297500,297500,302000,292000,140521,41794299500,00,0.00,N,2,15000, 20250422,282500,287500,295500,281500,80024,23059157500,00,0.00,N,5,-13500, 20250421,296000,292000,303500,289000,106298,31660211500,00,0.00,N,2,7500, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index b802c78994d2..59acbe700aa9 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 +20250424,1273,1280,1293,1270,53213,68032257,00,0.00,N,5,-7, 20250423,1280,1258,1282,1251,69106,87641761,00,0.00,N,2,27, 20250422,1253,1248,1263,1234,34295,42896357,00,0.00,N,2,2, 20250421,1251,1240,1254,1240,26573,33134121,00,0.00,N,2,10, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 7883b6375bc6..8100ab95b3d0 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 +20250424,31800,31550,31850,31400,17332,549128400,00,0.00,N,2,250, 20250423,31550,30850,32000,30750,59848,1889770175,00,0.00,N,2,1000, 20250422,30550,30200,30850,30150,31731,970007825,00,0.00,N,2,50, 20250421,30500,30250,30550,29950,32430,981805850,00,0.00,N,2,250, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 41ed2bec5fd3..841c6474522f 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 +20250424,4710,4720,4735,4660,50019,234710779,00,0.00,N,5,-10, 20250423,4720,4725,4735,4675,46431,218476012,00,0.00,N,3,0, 20250422,4720,4675,4725,4650,60972,286843075,00,0.00,N,2,50, 20250421,4670,4670,4750,4600,76467,356656530,00,0.00,N,2,5, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 055f1cc529ca..b05ccfeecc2d 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 +20250424,6190,6140,6220,6140,20581,127261105,00,0.00,N,2,50, 20250423,6140,6010,6160,6010,17393,106306765,00,0.00,N,2,150, 20250422,5990,6010,6050,5940,20771,124193120,00,0.00,N,5,-20, 20250421,6010,6080,6140,6000,14869,90022660,00,0.00,N,5,-70, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 492e60a4b3c4..70eca0f23ca4 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 +20250424,14700,14740,14880,14670,64183,945006760,00,0.00,N,5,-70, 20250423,14770,14550,14790,14430,114966,1681967145,00,0.00,N,2,320, 20250422,14450,14240,14450,14160,97261,1393019480,00,0.00,N,2,200, 20250421,14250,14220,14250,14080,101035,1430099075,00,0.00,N,2,10, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index e446c507429a..59b2435de3d1 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 +20250424,141000,143000,150800,140500,236693,34262987150,00,0.00,N,5,-800, 20250423,141800,140500,142900,140150,147106,20839493050,00,0.00,N,2,1800, 20250422,140000,140500,143900,136100,357858,49946610800,00,0.00,N,5,-4300, 20250421,144300,152000,152200,144200,256890,37916568800,00,0.00,N,5,-9300, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index ea1518d72012..c4e894383e3e 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 +20250424,88800,90400,90800,88600,908535,81153197950,00,0.00,N,5,-1200, 20250423,90000,88100,90700,87500,1212681,108141152350,00,0.00,N,2,3200, 20250422,86800,87600,88000,86600,558552,48747444300,00,0.00,N,5,-1200, 20250421,88000,87700,88500,87000,416037,36526340100,00,0.00,N,2,700, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index e27f8f0270a1..cbb5065ea511 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 -20250423,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250424,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250423,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250422,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250421,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250418,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 1090cf617bc5..2d57c132f9d7 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 +20250424,14700,14900,14900,14500,11592,169981430,00,0.00,N,2,60, 20250423,14640,14460,14900,14430,17022,249868520,00,0.00,N,2,220, 20250422,14420,14250,14480,14250,8947,128964580,00,0.00,N,2,60, 20250421,14360,14400,14470,14200,10028,143055780,00,0.00,N,5,-20, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 0b05cfccce3c..8156882eb3fb 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 +20250424,3985,3945,4000,3940,213305,846728853,00,0.00,N,2,40, 20250423,3945,3955,3975,3935,112539,444814761,00,0.00,N,3,0, 20250422,3945,3945,4000,3915,122893,487333478,00,0.00,N,3,0, 20250421,3945,3885,3960,3860,145012,567080824,00,0.00,N,2,55, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 6b104185d0f8..68f24a281654 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 +20250424,6000,5970,6030,5960,14123,84466280,00,0.00,N,5,-10, 20250423,6010,5980,6020,5960,35195,210814165,00,0.00,N,2,40, 20250422,5970,6000,6010,5900,53016,316098110,00,0.00,N,2,10, 20250421,5960,5910,5960,5900,35336,209460090,00,0.00,N,2,70, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 74959f29b910..ea97802d3552 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 +20250424,1705,1717,1728,1703,59555,102006704,00,0.00,N,5,-14, 20250423,1719,1725,1738,1696,151342,259388753,00,0.00,N,5,-12, 20250422,1731,1690,1739,1690,113085,194236280,00,0.00,N,2,41, 20250421,1690,1689,1692,1662,165248,277089158,00,0.00,N,2,6, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 257577833a04..0e30a3e6ff08 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 +20250424,3735,3730,3770,3690,36042,134623312,00,0.00,N,2,5, 20250423,3730,3730,3750,3690,30197,112582238,00,0.00,N,2,40, 20250422,3690,3660,3740,3640,29541,108828890,00,0.00,N,2,30, 20250421,3660,3745,3795,3650,39909,146921252,00,0.00,N,5,-70, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 5fc98147b543..ef2def790938 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 +20250424,13410,13260,13490,13260,6768,90298010,00,0.00,N,2,130, 20250423,13280,13110,13490,13000,10072,133232930,00,0.00,N,2,280, 20250422,13000,12970,13190,12940,9979,129926395,00,0.00,N,5,-180, 20250421,13180,13430,13940,13050,5717,75658650,00,0.00,N,5,-250, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index c2d77cc9bd56..6bec294ffda5 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 +20250424,5160,5130,5160,5130,7609,39161090,00,0.00,N,2,10, 20250423,5150,5170,5170,5110,9740,49973660,00,0.00,N,3,0, 20250422,5150,5120,5150,5110,1387,7126190,00,0.00,N,2,40, 20250421,5110,5110,5130,5080,8697,44362970,00,0.00,N,2,10, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 7289f11c3336..1872c0086900 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 +20250424,10440,10470,10590,10420,151678,1590917540,00,0.00,N,5,-120, 20250423,10560,10490,10800,10360,372681,3933078675,00,0.00,N,2,60, 20250422,10500,10040,10960,10040,1079000,11494256880,00,0.00,N,2,290, 20250421,10210,10360,10360,10160,97068,994057490,00,0.00,N,5,-50, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 17a11ca1bbc5..1ec007b1982b 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 +20250424,56100,58000,59000,55400,257955,14804180650,00,0.00,N,2,1400, 20250423,54700,52000,57100,51900,463337,25453961150,00,0.00,N,2,7150, 20250422,47550,48300,49750,47450,67239,3266137650,00,0.00,N,5,-1750, 20250421,49300,48500,49950,48500,53923,2656920050,00,0.00,N,2,800, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 38869baa1945..c1f04543035f 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 +20250424,13610,13730,13830,13330,214608,2915017645,00,0.00,N,5,-150, 20250423,13760,12680,13830,12410,698315,9365431175,00,0.00,N,2,1290, 20250422,12470,12140,12560,12140,100903,1249966095,00,0.00,N,2,300, 20250421,12170,12400,12500,12110,168850,2077870740,00,0.00,N,2,110, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 87531f6f2f20..a07d1906eb7d 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 +20250424,3385,3400,3655,3340,230467,784628580,00,0.00,N,2,45, 20250423,3340,3365,3390,3300,118824,396333790,00,0.00,N,5,-15, 20250422,3355,3330,3395,3250,225539,754988079,00,0.00,N,2,65, 20250421,3290,3280,3335,3240,98264,322856535,00,0.00,N,2,20, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 51901aa04b97..ce3b4a6d4eb1 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 +20250424,73100,73300,73300,72900,136,9940200,00,0.00,N,5,-200, 20250423,73300,73800,73900,72700,802,58517300,00,0.00,N,5,-100, 20250422,73400,73400,73500,72900,370,27082400,00,0.00,N,3,0, 20250421,73400,73300,73500,72600,511,37305700,00,0.00,N,2,100, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 07884134931c..7faa1e59d23d 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 +20250424,98200,98100,98900,97600,12934,1270335400,00,0.00,N,3,0, 20250423,98200,98400,98400,97300,4912,480803500,00,0.00,N,2,700, 20250422,97500,97300,97800,96400,6305,613177800,00,0.00,N,3,0, 20250421,97500,98000,98000,96300,9233,897127350,00,0.00,N,5,-600, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 7f6fc286a3ce..aeff874fa629 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 +20250424,38900,39400,39600,38650,58,2271050,00,0.00,N,5,-350, 20250423,39250,39300,39350,38850,76,2972400,00,0.00,N,5,-50, 20250422,39300,39300,39300,38950,26,1017850,00,0.00,N,5,-50, 20250421,39350,39000,39500,39000,17,666650,00,0.00,N,2,350, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 66f516cc3d84..108602a1d941 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 +20250424,178300,182800,183400,177600,3162156,567307528200,00,0.00,N,5,-2700, 20250423,181000,179100,181600,178100,3857373,694204494800,00,0.00,N,2,7200, 20250422,173800,175000,175500,173300,2008388,350090558400,00,0.00,N,5,-2800, 20250421,176600,174800,180000,174500,1877473,333023289800,00,0.00,N,2,1600, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 3f3eb353fa42..8fe180ec09bc 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,367500,367500,367500,367500,0,0,00,0.00,Y,3,0, +20250424,367500,367500,367500,367500,0,0,00,0.00,Y,3,0, +20250423,367500,367500,367500,367500,0,0,00,0.00,Y,0,0, 20250422,367500,367500,367500,367500,0,0,00,0.00,Y,0,0, 20250421,367500,367500,367500,367500,0,0,00,0.00,Y,0,0, 20250418,367500,367500,367500,367500,0,0,00,0.00,N,0,0, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 35e1a27ce557..c735cca85421 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 +20250424,3405,3375,3640,3305,1900792,6619736071,00,0.00,N,2,40, 20250423,3365,3290,3445,3290,373597,1257975193,00,0.00,N,2,90, 20250422,3275,3250,3360,3250,189548,625562607,00,0.00,N,5,-35, 20250421,3310,3305,3370,3270,178595,592270240,00,0.00,N,2,5, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 15b8a10bb30d..8448d0ba9327 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 +20250424,5570,5550,5580,5450,19609,108857350,00,0.00,N,3,0, 20250423,5570,5520,5580,5500,15287,84753105,00,0.00,N,2,70, 20250422,5500,5530,5590,5490,58216,322703510,00,0.00,N,5,-30, 20250421,5530,5500,5540,5470,28319,155788690,00,0.00,N,2,60, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 7e304ec2fdc0..8efe5f033eef 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 +20250424,40000,38550,40100,38200,1011208,40145870125,00,0.00,N,2,1550, 20250423,38450,38650,39050,38400,527297,20402951950,00,0.00,N,2,150, 20250422,38300,38550,39050,38050,525891,20165773175,00,0.00,N,5,-700, 20250421,39000,39350,39550,38700,321357,12517411425,00,0.00,N,5,-350, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 320d926d5d86..e6f2d667acf8 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 +20250424,10630,10620,10980,10570,460,4895180,00,0.00,N,5,-160, 20250423,10790,10560,10980,10560,737,7925140,00,0.00,N,2,120, 20250422,10670,10740,10890,10670,125,1344610,00,0.00,N,5,-190, 20250421,10860,10800,11200,10580,1773,19249120,00,0.00,N,2,60, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 4c95047d1bda..2334f1e1c5d2 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 +20250424,362000,358500,362000,358000,34841,12561908750,00,0.00,N,2,1000, 20250423,361000,367000,367500,359000,52900,19134295500,00,0.00,N,2,4000, 20250422,357000,355500,360000,353000,54143,19296998500,00,0.00,N,2,2500, 20250421,354500,352000,354500,348500,18311,6433811000,00,0.00,N,2,2500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 451857457548..09ad4404c0d7 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 +20250424,29000,29150,29150,28800,1450,41992350,00,0.00,N,3,0, 20250423,29000,29200,29200,28350,3427,98837350,00,0.00,N,5,-200, 20250422,29200,28900,29650,28900,3077,90037650,00,0.00,N,5,-300, 20250421,29500,29150,29650,28950,3472,101862300,00,0.00,N,2,350, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 3d7bf0750e69..0835fc20bbe6 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,23850,23850,23850,23850,0,0,00,0.00,Y,3,0, +20250424,23850,23850,23850,23850,0,0,00,0.00,Y,3,0, +20250423,23850,23850,23850,23850,0,0,00,0.00,Y,0,0, 20250422,23850,23850,23850,23850,0,0,00,0.00,Y,0,0, 20250421,23850,23850,23850,23850,0,0,00,0.00,Y,0,0, 20250418,23850,23850,23850,23850,0,0,00,0.00,N,0,0, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index d6f3b8fdcefa..663b7ef93600 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 +20250424,46600,44850,47050,44750,549592,25476125150,00,0.00,N,2,2050, 20250423,44550,45150,45400,44450,245130,10978320375,00,0.00,N,2,50, 20250422,44500,43300,44800,43250,227181,10094282875,00,0.00,N,2,450, 20250421,44050,44600,44950,43600,184123,8091323955,00,0.00,N,5,-50, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 2cdf600e8276..76afa17ae64f 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 +20250424,482,482,489,475,339517,163390806,00,0.00,N,5,-3, 20250423,485,483,488,479,344271,166470361,00,0.00,N,2,5, 20250422,480,483,494,472,591152,287610890,00,0.00,N,5,-12, 20250421,492,490,496,486,287557,141358284,00,0.00,N,2,3, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 9fb396c07d69..847f014fa6c8 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 +20250424,5270,5400,5420,5210,713790,3795018550,00,0.00,N,5,-180, 20250423,5450,5540,5690,5400,1069661,5909205890,00,0.00,N,5,-80, 20250422,5530,5980,5990,5530,1182959,6740969390,00,0.00,N,5,-460, 20250421,5990,5900,6230,5900,2030466,12298126020,00,0.00,N,2,150, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index cf4867748070..6b3ab64f2338 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 +20250424,24300,24200,24700,23650,785,18933875,00,0.00,N,2,150, 20250423,24150,23000,25250,23000,6185,151099775,00,0.00,N,2,1200, 20250422,22950,22200,23000,22150,2111,47756350,00,0.00,N,2,750, 20250421,22200,21800,22350,21350,1522,33245475,00,0.00,N,2,400, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index a89d052ee6b1..f55aa907c199 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 +20250424,7240,7190,7560,7100,2035796,14929329165,00,0.00,N,5,-20, 20250423,7260,7010,8380,6960,13909441,108236614435,00,0.00,N,2,310, 20250422,6950,7030,7080,6860,342588,2390745615,00,0.00,N,5,-130, 20250421,7080,7100,7390,7020,799437,5767125625,00,0.00,N,5,-10, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 5be15d2165a4..e7484698f499 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 +20250424,40850,41350,41350,40350,68062,2765587100,00,0.00,N,5,-50, 20250423,40900,41000,41150,40150,124519,5063365275,00,0.00,N,2,700, 20250422,40200,40500,41200,40050,112401,4536752550,00,0.00,N,5,-950, 20250421,41150,40750,41750,40550,94868,3894779275,00,0.00,N,2,250, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 8a0024aa5e55..76070cf78194 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 +20250424,1725,1570,1873,1548,1609992,2833321867,00,0.00,N,2,155, 20250423,1570,1610,1610,1522,138362,214056249,00,0.00,N,5,-40, 20250422,1610,1648,1720,1610,177274,290343083,00,0.00,N,5,-38, 20250421,1648,1675,1677,1601,81216,132772791,00,0.00,N,5,-16, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 6cfb0f68392d..1ce036aba5a6 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 +20250424,778,795,810,763,109083,84724471,00,0.00,N,5,-20, 20250423,798,799,828,793,74589,60348228,00,0.00,N,5,-2, 20250422,800,782,815,782,72349,57961751,00,0.00,N,2,10, 20250421,790,784,809,781,77506,61460601,00,0.00,N,5,-3, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 080213a33e5e..78a04eb5ce91 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 +20250424,121200,117100,122900,116700,165884,19979782050,00,0.00,N,2,5000, 20250423,116200,115400,118300,114400,123387,14389140650,00,0.00,N,2,2700, 20250422,113500,114300,115000,112900,95110,10829340550,00,0.00,N,5,-600, 20250421,114100,116900,116900,111400,366931,41827397600,00,0.00,N,5,-6900, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 5d9ed176b2af..f1f7c0e1fe04 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 +20250424,22200,22100,22250,21850,45418,1004452500,00,0.00,N,2,300, 20250423,21900,22100,22150,21900,20786,457321750,00,0.00,N,5,-100, 20250422,22000,21600,22000,21600,17348,379615200,00,0.00,N,2,200, 20250421,21800,22150,22200,21800,25666,563627475,00,0.00,N,5,-200, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index e6054fa7d89d..75b5387c3ed0 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 +20250424,5200,5240,5280,5150,10365,53743220,00,0.00,N,5,-40, 20250423,5240,5240,5240,5140,5165,26691840,00,0.00,N,2,80, 20250422,5160,5170,5210,5140,8939,46194045,00,0.00,N,5,-10, 20250421,5170,5200,5240,5100,5810,29929065,00,0.00,N,5,-30, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 0a64d26e4435..95de1542a698 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 +20250424,26800,26800,27750,26750,464,12602750,00,0.00,N,5,-350, 20250423,27150,28300,28300,26900,67,1845500,00,0.00,N,2,150, 20250422,27000,26950,27400,26950,347,9378450,00,0.00,N,5,-150, 20250421,27150,27050,28900,26700,1046,28364800,00,0.00,N,2,100, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 849149d2bb94..27118bf1d4fa 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 +20250424,25850,25850,26000,25750,66952,1733266550,00,0.00,N,3,0, 20250423,25850,25800,25900,25500,112359,2889353520,00,0.00,N,2,350, 20250422,25500,25450,25650,25250,45301,1154929450,00,0.00,N,5,-50, 20250421,25550,25700,25800,25500,30590,782842725,00,0.00,N,5,-100, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 0d4c6d478165..8e7a81ac1b83 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 +20250424,130500,132300,132300,130500,579,76030800,00,0.00,N,5,-1200, 20250423,131700,132900,132900,131100,1591,209750800,00,0.00,N,2,400, 20250422,131300,129900,132800,129700,2197,289247850,00,0.00,N,2,1800, 20250421,129500,128100,129700,128100,1352,173987250,00,0.00,N,2,1400, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 8516c23011aa..35ed2ac6b72f 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 -20250423,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250424,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250423,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250422,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250421,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250418,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 9fa6c646022b..ed7d95be71c2 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 +20250424,2615,2610,2630,2565,288159,747599414,00,0.00,N,2,25, 20250423,2590,2580,2600,2550,322752,832458090,00,0.00,N,2,40, 20250422,2550,2520,2575,2485,284393,723598211,00,0.00,N,2,5, 20250421,2545,2470,2710,2450,1831204,4720075342,00,0.00,N,2,95, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 1842603e899c..5fb73172d843 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 +20250424,1202,1228,1228,1100,705252,820648741,00,0.00,N,5,-26, 20250423,1228,1246,1280,1141,1421148,1712719359,00,0.00,N,5,-18, 20250422,1246,1096,1347,1070,4479975,5531840524,00,0.00,N,2,150, 20250421,1096,1020,1135,1020,1079853,1184345038,00,0.00,N,2,86, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 126385e76141..6627a4c28732 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 +20250424,7050,7040,7070,6960,77224,542429370,00,0.00,N,2,10, 20250423,7040,7070,7070,7000,34935,245663390,00,0.00,N,5,-10, 20250422,7050,6800,7160,6800,62032,434484005,00,0.00,N,2,140, 20250421,6910,6880,6930,6840,10213,70359530,00,0.00,N,2,40, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index d2bf35c649a2..a41cd39ca060 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 +20250424,2615,2645,2645,2605,345940,906190657,00,0.00,N,5,-25, 20250423,2640,2625,2640,2605,595048,1561070985,00,0.00,N,2,50, 20250422,2590,2540,2595,2540,353042,910443094,00,0.00,N,2,10, 20250421,2580,2615,2630,2575,377724,981244310,00,0.00,N,5,-30, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 7f9b3b36067e..1ddf3f9dbf67 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 +20250424,8290,8450,8480,8210,9105,75720210,00,0.00,N,5,-100, 20250423,8390,8300,8490,8300,19016,159435120,00,0.00,N,2,20, 20250422,8370,8300,8450,8250,21990,183285030,00,0.00,N,2,70, 20250421,8300,8420,8640,8300,45752,388195640,00,0.00,N,5,-100, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 3cfa29f2a876..8b634eda433c 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 +20250424,27400,27150,27450,27100,4817,131721000,00,0.00,N,2,300, 20250423,27100,26900,27200,26550,2376,64428400,00,0.00,N,2,200, 20250422,26900,26300,26900,26000,6179,163771375,00,0.00,N,2,650, 20250421,26250,25800,26700,25800,11812,309697675,00,0.00,N,2,450, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 97fcdea009bb..e1b68e168934 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 +20250424,451,460,460,451,72719,33011973,00,0.00,N,5,-5, 20250423,456,448,459,448,171697,78016061,00,0.00,N,2,10, 20250422,446,444,454,440,169290,75580022,00,0.00,N,2,1, 20250421,445,444,454,442,164170,73105615,00,0.00,N,5,-2, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index e0316dfce8d6..944ef0e1467b 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 +20250424,6200,6390,6390,6100,81278,501439160,00,0.00,N,5,-30, 20250423,6230,6050,6270,6050,115946,716567060,00,0.00,N,2,230, 20250422,6000,6040,6080,5980,74483,448267110,00,0.00,N,5,-90, 20250421,6090,6040,6090,5940,75321,454257920,00,0.00,N,2,160, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 4fe2985eb6ea..70a541c8a4da 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 +20250424,1521,1547,1555,1514,154127,236419656,00,0.00,N,5,-9, 20250423,1530,1530,1545,1515,118849,181751428,00,0.00,N,3,0, 20250422,1530,1529,1534,1499,266908,403151976,00,0.00,N,5,-2, 20250421,1532,1519,1534,1495,161373,244237887,00,0.00,N,2,26, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 356fe708e207..a9e271475bfe 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 +20250424,1987,2055,2085,1975,809687,1637716292,00,0.00,N,5,-23, 20250423,2010,2010,2050,1960,1025357,2042151617,00,0.00,N,2,33, 20250422,1977,1969,2050,1905,1434412,2866136615,00,0.00,N,5,-21, 20250421,1998,1931,1998,1826,2135497,4073042169,00,0.00,N,2,35, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index bc455cec5294..84093db49256 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 +20250424,3965,3920,3965,3900,65078,256178585,00,0.00,N,2,45, 20250423,3920,3930,3955,3900,134654,528303734,00,0.00,N,2,15, 20250422,3905,3810,3940,3810,99928,389824047,00,0.00,N,2,35, 20250421,3870,3930,3960,3865,101701,398041832,00,0.00,N,5,-35, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 68a724a83ce6..cb9eba8997bd 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 +20250424,3750,3780,3825,3655,6379,23913580,00,0.00,N,5,-30, 20250423,3780,3775,3820,3650,4624,17317180,00,0.00,N,2,5, 20250422,3775,3615,3835,3615,7184,26873860,00,0.00,N,2,120, 20250421,3655,3620,3665,3620,1428,5194750,00,0.00,N,2,35, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 78fdbdb084de..07bcba846276 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 +20250424,17460,17510,17670,17410,56489,992279700,00,0.00,N,5,-50, 20250423,17510,17300,17570,17300,54778,956079550,00,0.00,N,2,340, 20250422,17170,17040,17250,16770,66288,1135148505,00,0.00,N,2,100, 20250421,17070,16540,17080,16260,102930,1733348505,00,0.00,N,2,660, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 7e1d5578b113..a7d425bff25a 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 +20250424,11670,11840,11840,11570,325618,3794438705,00,0.00,N,2,10, 20250423,11660,11580,11780,11520,849612,9922131115,00,0.00,N,2,310, 20250422,11350,11340,11510,11310,439952,5001726890,00,0.00,N,5,-150, 20250421,11500,11570,11600,11430,313740,3609407290,00,0.00,N,5,-50, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 029bd9ce3687..ca4529f11a42 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 +20250424,20900,20800,20900,20700,187766,3913518258,00,0.00,N,3,0, 20250423,20900,20900,20900,20600,265575,5526454200,00,0.00,N,2,300, 20250422,20600,21200,21200,20450,408778,8447505650,00,0.00,N,5,-450, 20250421,21050,21050,21150,20800,88495,1856826250,00,0.00,N,3,0, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index c938a8dc10f2..2cd9488a45ad 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 +20250424,27200,27250,27750,27050,750,20407800,00,0.00,N,2,50, 20250423,27150,27350,27950,26800,14508,392740825,00,0.00,N,5,-200, 20250422,27350,27700,27700,26900,2774,75437300,00,0.00,N,5,-350, 20250421,27700,26750,27900,26750,1482,40790800,00,0.00,N,2,650, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index d0cad8b465c4..bbe485357cd0 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 -20250423,347,347,347,347,0,0,00,0.00,Y,3,0, +20250424,347,347,347,347,0,0,00,0.00,Y,3,0, +20250423,347,347,347,347,0,0,00,0.00,Y,0,0, 20250422,347,347,347,347,0,0,00,0.00,Y,0,0, 20250421,347,347,347,347,0,0,00,0.00,Y,0,0, 20250418,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 1f681369f18b..418aacca560e 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 +20250424,5820,5830,5860,5780,177071,1035087055,00,0.00,N,3,0, 20250423,5820,5780,5840,5730,137502,798147465,00,0.00,N,2,70, 20250422,5750,5650,5770,5650,197258,1129667835,00,0.00,N,2,50, 20250421,5700,5630,5720,5600,344400,1950998485,00,0.00,N,2,100, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 159fea25174a..530b3f4d3c9c 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 +20250424,471,472,473,469,300072,141300173,00,0.00,N,5,-1, 20250423,472,473,473,469,454624,214171908,00,0.00,N,2,2, 20250422,470,467,472,464,685005,321450768,00,0.00,N,2,3, 20250421,467,459,470,459,964653,449724968,00,0.00,N,2,10, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index eedecd4a1e8e..7e13efdefd9b 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 +20250424,585,605,605,584,408958,241698727,00,0.00,N,5,-18, 20250423,603,606,606,591,249685,149794552,00,0.00,N,2,3, 20250422,600,607,607,590,288393,172141277,00,0.00,N,2,1, 20250421,599,585,611,585,521901,312648581,00,0.00,N,2,14, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index bde11b89f82d..e32ffa9de6d0 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 +20250424,43750,44000,44100,43200,23492,1021231275,00,0.00,N,5,-100, 20250423,43850,43450,43950,41850,31685,1372738775,00,0.00,N,5,-50, 20250422,43900,43400,44000,43400,13147,575360000,00,0.00,N,5,-50, 20250421,43950,44000,44500,43500,30954,1355021200,00,0.00,N,3,0, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index ec12b72a1efd..fac8d04be767 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 +20250424,6670,6760,6790,6500,23003,153840750,00,0.00,N,5,-90, 20250423,6760,6740,6850,6720,25673,174451915,00,0.00,N,2,40, 20250422,6720,6650,6750,6650,21109,141388770,00,0.00,N,2,40, 20250421,6680,6720,6805,6650,36417,244119275,00,0.00,N,5,-100, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 6e693a977395..db8b6b2fb57c 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 +20250424,11920,11960,12100,11700,31460,373343840,00,0.00,N,5,-60, 20250423,11980,11970,12340,11970,46849,568173300,00,0.00,N,2,10, 20250422,11970,11880,12180,11680,36831,439306195,00,0.00,N,2,10, 20250421,11960,11760,12150,11720,57159,682186455,00,0.00,N,2,180, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 40fec9f34752..66d8ad383cae 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 +20250424,8830,8940,9020,8810,6639,58902100,00,0.00,N,5,-100, 20250423,8930,8860,9180,8730,17846,157310990,00,0.00,N,2,100, 20250422,8830,9160,9160,8650,14976,131474180,00,0.00,N,5,-210, 20250421,9040,8530,9080,8530,18496,162796860,00,0.00,N,2,510, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 60919ea08f03..c9247851a058 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 -20250423,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250424,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250423,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250422,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250421,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250418,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index c313a6b579e2..4253684e87b4 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 +20250424,539,538,545,532,99865,53916436,00,0.00,N,2,7, 20250423,532,522,536,522,97030,51522512,00,0.00,N,2,8, 20250422,524,520,524,515,27199,14147927,00,0.00,N,2,4, 20250421,520,513,520,511,54292,28031754,00,0.00,N,2,7, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 30f3d5368110..bb0ac25bfb39 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 +20250424,45850,45900,46150,45400,4999,229031050,00,0.00,N,2,100, 20250423,45750,45450,45900,45000,3199,145724300,00,0.00,N,2,350, 20250422,45400,45100,45450,44850,4747,214136850,00,0.00,N,5,-50, 20250421,45450,45450,45500,44950,2942,133166050,00,0.00,N,5,-50, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 3abd6066d537..918b7c77efc1 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 +20250424,23400,23200,23700,23150,75784,1780846950,00,0.00,N,2,300, 20250423,23100,23850,23850,23100,104652,2440981275,00,0.00,N,5,-450, 20250422,23550,23550,23800,23350,55494,1306313250,00,0.00,N,5,-50, 20250421,23600,23750,24150,23250,81927,1931244375,00,0.00,N,2,150, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 3ff50a7c616f..ddbf6d5c4088 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 +20250424,79300,79500,80300,78900,4330,344209700,00,0.00,N,5,-200, 20250423,79500,79200,79500,78600,6062,479349600,00,0.00,N,2,400, 20250422,79100,77600,79600,77000,7158,562178250,00,0.00,N,2,1500, 20250421,77600,77000,77600,76300,3760,289749900,00,0.00,N,2,600, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 2015bfa63065..882a70d22c58 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 +20250424,4250,4225,4260,4215,163132,692703063,00,0.00,N,2,30, 20250423,4220,4185,4240,4170,379295,1594067436,00,0.00,N,2,65, 20250422,4155,4125,4180,4115,160472,666584997,00,0.00,N,2,20, 20250421,4135,4130,4155,4085,117231,483369728,00,0.00,N,2,25, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 5f3a54ad2aac..9a7b47476b0a 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 +20250424,13210,13090,13290,13020,19915,261501560,00,0.00,N,2,160, 20250423,13050,12710,13100,12710,41249,534378125,00,0.00,N,2,350, 20250422,12700,12320,12700,12270,20964,262525440,00,0.00,N,2,230, 20250421,12470,12190,12550,12150,22507,278947510,00,0.00,N,2,290, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index b039497760e8..3ec85ae2c275 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 +20250424,15910,15760,16010,15650,1715,27308785,00,0.00,N,2,150, 20250423,15760,15570,15900,15570,1636,25783340,00,0.00,N,2,190, 20250422,15570,15580,15780,15180,3729,57149065,00,0.00,N,2,80, 20250421,15490,15370,15500,15000,4439,68222000,00,0.00,N,2,120, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index b2dc9c85b876..3186fc0d5a6e 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 +20250424,2155,2165,2175,2135,262283,563766745,00,0.00,N,5,-5, 20250423,2160,2165,2190,2140,275060,593801570,00,0.00,N,2,25, 20250422,2135,2115,2140,2090,244771,519848843,00,0.00,N,2,15, 20250421,2120,2135,2155,2105,201858,430175890,00,0.00,N,5,-15, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 27b93ee9591b..70ae1bae7137 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 +20250424,3850,3790,4045,3720,21562368,83890274993,00,0.00,N,2,70, 20250423,3780,3620,4140,3547,46782746,181049152821,00,0.00,N,2,225, 20250422,3555,3660,3930,3505,21737988,81035611124,00,0.00,N,5,-240, 20250421,3795,3355,3955,3300,63188954,235870105264,00,0.00,N,2,425, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 51dce662d897..96c47ce72b9d 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 +20250424,17200,17050,17300,16970,119830,2057276580,00,0.00,N,2,120, 20250423,17080,17380,17380,16970,94980,1625867015,00,0.00,N,5,-90, 20250422,17170,17000,17190,16900,161414,2760297965,00,0.00,N,2,210, 20250421,16960,16590,16970,16540,114035,1918920550,00,0.00,N,2,370, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 9ce4272a0aa8..852b8ebbb070 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 +20250424,1583,1550,1609,1550,88147,140239830,00,0.00,N,2,35, 20250423,1548,1543,1563,1519,37622,58259150,00,0.00,N,2,29, 20250422,1519,1540,1610,1512,210634,329868333,00,0.00,N,5,-5, 20250421,1524,1514,1529,1509,12273,18656724,00,0.00,N,2,12, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 670308265902..c0a51ff4def6 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 +20250424,25100,25600,25650,25000,22299,562492800,00,0.00,N,2,50, 20250423,25050,24850,25200,24650,22029,549591700,00,0.00,N,2,650, 20250422,24400,24350,24650,24250,18530,453624150,00,0.00,N,5,-350, 20250421,24750,24800,25400,24750,19759,494135600,00,0.00,N,5,-250, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 687d144a36ef..cf5100a320be 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 -20250423,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250424,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250423,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250422,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250421,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250418,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 3c9c16e449f0..a36600ed21da 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 +20250424,20550,20950,20950,20500,5933,123281550,00,0.00,N,5,-350, 20250423,20900,20700,20900,20450,7032,145941600,00,0.00,N,2,200, 20250422,20700,20100,20750,20100,9683,198161875,00,0.00,N,2,250, 20250421,20450,19880,20500,19880,5846,118133695,00,0.00,N,2,350, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 3a30f8990c6f..26930343be67 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 +20250424,24050,25400,25400,23750,110932,2684832175,00,0.00,N,5,-1300, 20250423,25350,24800,25550,24500,101167,2536959650,00,0.00,N,2,250, 20250422,25100,21950,25450,21950,256818,6241576650,00,0.00,N,2,3150, 20250421,21950,22700,22900,21700,88654,1967306600,00,0.00,N,5,-950, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index dbb0b5466c07..55184c8e4bed 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 +20250424,264000,269000,270000,264000,1824,486174250,00,0.00,N,5,-5000, 20250423,269000,270000,271000,267500,557,149702500,00,0.00,N,2,500, 20250422,268500,268000,268500,266000,597,159757750,00,0.00,N,2,500, 20250421,268000,268000,269000,265000,1583,422074500,00,0.00,N,3,0, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 8df294b2df76..aeb162ec4c0a 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 +20250424,969,948,974,934,206871,197597128,00,0.00,N,2,21, 20250423,948,955,965,936,242795,231604543,00,0.00,N,5,-17, 20250422,965,1005,1005,958,402769,392357630,00,0.00,N,5,-40, 20250421,1005,990,1022,960,409624,403965553,00,0.00,N,2,15, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 480fc3121759..d82dc470e3fd 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 +20250424,9210,9230,9260,9090,16139,148462050,00,0.00,N,3,0, 20250423,9210,9170,9240,9150,40042,368414760,00,0.00,N,2,50, 20250422,9160,9190,9280,8860,56960,519495695,00,0.00,N,5,-50, 20250421,9210,9110,9210,9110,26293,240915740,00,0.00,N,2,110, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 9fbf2403e51a..cdcd14b8ee29 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 +20250424,2940,2945,2955,2900,148210,434050150,00,0.00,N,2,5, 20250423,2935,2950,2960,2895,120428,352568661,00,0.00,N,5,-5, 20250422,2940,2910,2945,2900,210764,615844516,00,0.00,N,2,10, 20250421,2930,2940,2960,2905,219320,641909630,00,0.00,N,5,-5, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 8228141c3b36..4ff1de3a23e5 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 +20250424,6560,6600,6600,6520,14194,93075930,00,0.00,N,5,-40, 20250423,6600,6600,6680,6550,17933,118372770,00,0.00,N,3,0, 20250422,6600,6550,6610,6500,44752,293998810,00,0.00,N,2,90, 20250421,6510,6480,6550,6460,12507,81388755,00,0.00,N,2,40, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index e851bb9afb7b..cdd028d85484 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 +20250424,47300,47850,48050,47250,1979,93934350,00,0.00,N,5,-350, 20250423,47650,47200,47650,47050,3223,152338250,00,0.00,N,2,450, 20250422,47200,47300,47650,46900,3296,155593850,00,0.00,N,5,-100, 20250421,47300,46950,47300,46800,1467,68976750,00,0.00,N,2,400, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 73f357df5b51..ba3c523ff111 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 +20250424,2795,2800,2810,2775,138082,386518118,00,0.00,N,5,-5, 20250423,2800,2760,2805,2735,51492,142853785,00,0.00,N,2,50, 20250422,2750,2745,2755,2725,10195,27899445,00,0.00,N,2,5, 20250421,2745,2740,2760,2720,7646,20965984,00,0.00,N,2,10, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 0f0dfdd37c0f..e8758981d095 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,3985,3910,4120,3850,408906,1633688729,00,0.00,N,5,-25, 20250423,4010,3825,4175,3800,670846,2673053504,00,0.00,N,2,240, 20250422,3770,3800,3860,3685,305102,1150154446,00,0.00,N,5,-50, 20250421,3820,3810,3905,3720,371572,1416655842,00,0.00,N,2,10, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 0545a206c34a..639ac09786bc 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 +20250424,1966,2030,2030,1940,37524,74246971,00,0.00,N,5,-39, 20250423,2005,1965,2020,1946,44032,87382142,00,0.00,N,2,40, 20250422,1965,1965,1969,1943,31479,61455295,00,0.00,N,3,0, 20250421,1965,1951,1977,1943,16088,31468957,00,0.00,N,5,-2, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 01e143bf06be..19bf49fd6a28 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 +20250424,3910,3915,3925,3875,14735,57403990,00,0.00,N,5,-5, 20250423,3915,3910,3935,3870,19481,76009620,00,0.00,N,2,45, 20250422,3870,3910,3930,3870,9972,38979940,00,0.00,N,2,15, 20250421,3855,3895,3920,3855,5510,21366025,00,0.00,N,5,-40, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 01b16d7445ac..baf2c4d23cd9 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 +20250424,17230,17010,17270,17010,3006,51503315,00,0.00,N,2,50, 20250423,17180,17080,17230,16890,10936,186085905,00,0.00,N,2,60, 20250422,17120,16950,17300,16950,28981,496908010,00,0.00,N,2,180, 20250421,16940,16900,17320,16900,9715,165550285,00,0.00,N,2,70, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 57f4f9545e7e..221b96c2d612 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 +20250424,3560,3520,3565,3480,68963,243790292,00,0.00,N,2,70, 20250423,3490,3490,3530,3465,101359,353732848,00,0.00,N,3,0, 20250422,3490,3410,3570,3410,114270,398745073,00,0.00,N,5,-70, 20250421,3560,3630,3650,3525,117198,418612989,00,0.00,N,5,-60, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 76958d741fba..e5eb310de6e5 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 +20250424,6940,7000,7020,6890,242116,1680156785,00,0.00,N,5,-10, 20250423,6950,7160,7190,6910,536525,3749365295,00,0.00,N,5,-180, 20250422,7130,8020,8050,7110,2646590,19640772765,00,0.00,N,5,-1070, 20250421,8200,7060,8790,7000,6685312,54976135615,00,0.00,N,2,1060, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 095d2bc0871b..6122e48ccb78 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 +20250424,18670,18530,18780,18530,9877,184347440,00,0.00,N,2,140, 20250423,18530,18490,18640,18420,18311,339271850,00,0.00,N,2,120, 20250422,18410,18490,18490,18370,10020,184428010,00,0.00,N,5,-80, 20250421,18490,18560,18680,18410,5334,98598660,00,0.00,N,5,-60, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index d9cfd35fdd78..4ada6d403eda 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 +20250424,5300,5290,5330,5250,49966,264621435,00,0.00,N,2,30, 20250423,5270,5180,5320,5180,103284,543395485,00,0.00,N,2,110, 20250422,5160,5180,5200,5120,116274,600238900,00,0.00,N,5,-20, 20250421,5180,5170,5200,5130,42800,220930260,00,0.00,N,2,20, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 35af08ac9401..bc7dff7859b0 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 +20250424,455,459,468,454,103582,47625738,00,0.00,N,5,-1, 20250423,456,456,470,449,562689,258901877,00,0.00,N,3,0, 20250422,456,456,460,451,257312,116805303,00,0.00,N,3,0, 20250421,456,455,459,451,94738,43070244,00,0.00,N,2,2, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index a4ceb72fd5dd..dfd7d75311ab 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 +20250424,246500,247500,249000,243500,12565,3086432000,00,0.00,N,5,-500, 20250423,247000,246500,251000,245000,26101,6482687000,00,0.00,N,2,4000, 20250422,243000,237500,245000,236000,21307,5167550000,00,0.00,N,2,5500, 20250421,237500,243000,243000,235000,25397,6038686250,00,0.00,N,5,-5000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index f58d18d384ff..4cd9e734dad8 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 +20250424,11960,11750,12280,11470,78010,935263385,00,0.00,N,2,430, 20250423,11530,11480,11550,11450,6233,71673200,00,0.00,N,2,60, 20250422,11470,11380,11570,11370,12000,137889200,00,0.00,N,5,-10, 20250421,11480,11490,11490,11360,8251,94208290,00,0.00,N,3,0, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 994ca0954fae..9f1f59cdd22b 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 -20250423,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250424,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250423,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250422,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250421,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250418,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 9f84b4c3c781..a2468909df2c 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 +20250424,5130,5160,5210,5080,3142,16146180,00,0.00,N,5,-30, 20250423,5160,5000,5270,5000,3734,19010920,00,0.00,N,2,160, 20250422,5000,5000,5100,4900,9200,45647160,00,0.00,N,5,-20, 20250421,5020,4980,5040,4960,6001,29891455,00,0.00,N,2,50, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 813dbc2b8d85..b94b7a63808e 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 +20250424,1249,1255,1255,1235,55781,69230326,00,0.00,N,2,6, 20250423,1243,1266,1266,1233,180194,223521287,00,0.00,N,5,-23, 20250422,1266,1277,1294,1253,254430,321758966,00,0.00,N,5,-11, 20250421,1277,1253,1288,1240,242121,305217553,00,0.00,N,2,29, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index e0a697123ff0..e79b68663435 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 +20250424,9900,10020,10110,9900,17843,178691240,00,0.00,N,5,-120, 20250423,10020,9970,10160,9780,25254,251638710,00,0.00,N,2,90, 20250422,9930,9810,9960,9700,50566,497864540,00,0.00,N,2,120, 20250421,9810,9680,9890,9580,28640,278757270,00,0.00,N,2,130, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index f58a8e727f39..09d5db57efd9 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 +20250424,161100,160800,161100,158800,12,1922100,00,0.00,N,2,1600, 20250423,159500,158000,161000,158000,25,3975500,00,0.00,N,2,1500, 20250422,158000,158000,159100,156100,11,1730200,00,0.00,N,5,-100, 20250421,158100,158000,159700,155900,107,16905800,00,0.00,N,2,600, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 63130868b887..4994e6970ecd 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 +20250424,8000,8000,8210,8000,18941,153504680,00,0.00,N,3,0, 20250423,8000,8050,8050,7890,5535,44026420,00,0.00,N,2,40, 20250422,7960,7950,8010,7850,9943,78621830,00,0.00,N,5,-90, 20250421,8050,7900,8160,7850,23307,186673420,00,0.00,N,2,150, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index e0b6a06e6643..1cba9a7b97f7 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 +20250424,1506,1519,1565,1500,2941741,4481036082,00,0.00,N,5,-9, 20250423,1515,1618,1640,1475,4810113,7325730355,00,0.00,N,5,-77, 20250422,1592,1674,1689,1580,5310557,8623266178,00,0.00,N,5,-108, 20250421,1700,1808,1820,1689,5425078,9439210073,00,0.00,N,5,-22, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 73700b6b6f88..6360f20bf88b 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 +20250424,751,744,757,736,42476,31686492,00,0.00,N,2,7, 20250423,744,737,744,731,40380,29872184,00,0.00,N,2,6, 20250422,738,722,740,722,62107,45279384,00,0.00,N,2,16, 20250421,722,706,725,706,65127,46835439,00,0.00,N,2,11, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index c03a9753d6bf..54cf6e27fd2b 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 +20250424,1362,1343,1369,1340,17943,24297739,00,0.00,N,2,18, 20250423,1344,1350,1350,1317,15508,20816839,00,0.00,N,5,-1, 20250422,1345,1290,1345,1290,18598,24573935,00,0.00,N,2,46, 20250421,1299,1261,1312,1254,26175,33432415,00,0.00,N,2,38, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 41d34ebbcacd..dd96414fbfeb 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 +20250424,1517,1548,1553,1514,366567,559810378,00,0.00,N,5,-31, 20250423,1548,1555,1558,1540,222537,344049094,00,0.00,N,5,-3, 20250422,1551,1541,1551,1525,213869,329863223,00,0.00,N,2,3, 20250421,1548,1535,1548,1525,224152,345489697,00,0.00,N,2,13, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 0919ed18463a..a90266395b42 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 +20250424,20900,21250,21250,20650,105733,2218005950,00,0.00,N,5,-50, 20250423,20950,20300,21000,20200,136905,2829153375,00,0.00,N,2,1160, 20250422,19790,19690,20150,19570,113984,2246134405,00,0.00,N,5,-160, 20250421,19950,20350,20450,19900,67655,1355387105,00,0.00,N,5,-400, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index eafd783ae0f3..c9dcfcc3fb5b 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 +20250424,4730,4745,4765,4695,51310,242110355,00,0.00,N,5,-15, 20250423,4745,4745,4745,4705,74292,350985347,00,0.00,N,2,35, 20250422,4710,4680,4725,4670,50953,239220360,00,0.00,N,5,-20, 20250421,4730,4700,4735,4670,72744,342184790,00,0.00,N,2,20, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 8da7d144acfd..b5b0a5020af4 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 +20250424,1106,1115,1118,1092,231994,256583261,00,0.00,N,5,-9, 20250423,1115,1094,1121,1090,454396,504124129,00,0.00,N,2,22, 20250422,1093,1090,1113,1088,332366,365139803,00,0.00,N,5,-4, 20250421,1097,1104,1116,1091,278418,306445818,00,0.00,N,5,-13, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index ddefb07cfacb..fee8255ab333 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 +20250424,723,722,729,718,269661,194729304,00,0.00,N,3,0, 20250423,723,720,726,716,479364,345765699,00,0.00,N,2,5, 20250422,718,725,732,715,242710,174883347,00,0.00,N,5,-3, 20250421,721,721,731,715,421390,304443904,00,0.00,N,2,1, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 37fcb0165cad..c47fe8c98c31 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 +20250424,21700,21150,21900,21150,164234,3557161375,00,0.00,N,2,500, 20250423,21200,21350,21400,21150,63017,1338231575,00,0.00,N,2,100, 20250422,21100,21300,21450,21000,59599,1258264200,00,0.00,N,5,-350, 20250421,21450,21650,21650,21200,52598,1126209650,00,0.00,N,2,50, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 6adab182b772..437ac3304273 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 +20250424,6590,6940,6980,6490,1468954,9863401075,00,0.00,N,5,-440, 20250423,7030,6740,8080,6430,15689434,117060346875,00,0.00,N,2,330, 20250422,6700,8010,8730,6580,9908168,77114140720,00,0.00,N,5,-790, 20250421,7490,6050,7650,5680,21036459,147714619515,00,0.00,N,2,1530, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 4112320c9e91..a83e9db0297b 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 +20250424,13510,13610,13630,13490,6542,88497290,00,0.00,N,5,-90, 20250423,13600,13600,13620,13400,15222,205413090,00,0.00,N,2,20, 20250422,13580,13460,13580,13400,23867,322142410,00,0.00,N,2,130, 20250421,13450,13400,13460,13340,10322,138482885,00,0.00,N,2,70, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index bc38bad19fcb..bf6a9407d6c0 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 +20250424,2960,2930,2960,2880,8327,24248590,00,0.00,N,2,30, 20250423,2930,2885,2940,2835,4553,13184625,00,0.00,N,2,45, 20250422,2885,2890,2920,2835,11521,32974310,00,0.00,N,5,-45, 20250421,2930,2910,2960,2860,7881,22851930,00,0.00,N,3,0, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 309a12a516e5..ee28cc0a2387 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 +20250424,189400,188800,189400,188500,1234,233130350,00,0.00,N,2,600, 20250423,188800,189000,189200,187500,1330,251121700,00,0.00,N,5,-400, 20250422,189200,185600,189700,185500,1769,330068200,00,0.00,N,2,2200, 20250421,187000,186800,187000,185000,1129,210197300,00,0.00,N,2,200, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index e4f34d88dd2c..61a87d52c457 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 +20250424,1152,1182,1207,1130,182151,209999165,00,0.00,N,5,-29, 20250423,1181,1195,1208,1160,180702,215074275,00,0.00,N,2,3, 20250422,1178,1141,1179,1141,178058,206427652,00,0.00,N,2,27, 20250421,1151,1178,1179,1117,148248,168621774,00,0.00,N,2,25, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 2db5cf75acea..1f1826b2524a 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 +20250424,950,985,998,944,99940,97168166,00,0.00,N,5,-25, 20250423,975,939,1012,939,325529,317857365,00,0.00,N,2,38, 20250422,937,966,966,912,36347,34093156,00,0.00,N,5,-27, 20250421,964,973,988,959,29463,28446170,00,0.00,N,2,8, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 96aded64d059..c31f15fabc82 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 +20250424,4515,4540,4540,4445,56890,255711216,00,0.00,N,5,-10, 20250423,4525,4555,4675,4490,138005,626254478,00,0.00,N,5,-5, 20250422,4530,4415,4690,4405,210674,959178734,00,0.00,N,2,100, 20250421,4430,4490,4530,4395,45509,202021635,00,0.00,N,5,-20, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index e6a8ce7824ca..c36c16254a23 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 +20250424,1930,1921,1949,1918,27687,53547211,00,0.00,N,2,4, 20250423,1926,1885,1926,1882,62534,118536532,00,0.00,N,2,49, 20250422,1877,1870,1880,1851,21485,40194963,00,0.00,N,2,7, 20250421,1870,1872,1874,1858,9423,17580286,00,0.00,N,2,3, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 32e0d867fb43..f71ae04818a4 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 +20250424,344500,342000,345500,340500,4448,1526410750,00,0.00,N,2,2500, 20250423,342000,340500,342000,338500,3232,1098718750,00,0.00,N,2,2000, 20250422,340000,341500,344000,338500,1392,474092250,00,0.00,N,5,-1500, 20250421,341500,340500,345000,339500,4890,1671392250,00,0.00,N,2,4000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index c4e0734e71ee..761c429148cd 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 +20250424,2920,2945,2970,2900,56793,166238187,00,0.00,N,5,-15, 20250423,2935,2930,3005,2905,79336,234376800,00,0.00,N,2,15, 20250422,2920,2900,2985,2850,110760,323079985,00,0.00,N,5,-25, 20250421,2945,2935,2950,2830,117903,341067630,00,0.00,N,2,20, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index d043361c7752..41485f06e39e 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 +20250424,3990,4005,4025,3945,56041,222688750,00,0.00,N,5,-20, 20250423,4010,3995,4045,3975,84894,340897570,00,0.00,N,2,90, 20250422,3920,3910,4110,3895,208256,827674905,00,0.00,N,2,10, 20250421,3910,3915,3915,3860,31928,124193305,00,0.00,N,2,30, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 8d42dc7d218a..2477046f0b2f 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 +20250424,5040,5080,5090,5020,58187,293253150,00,0.00,N,5,-40, 20250423,5080,5140,5140,5040,103029,523394840,00,0.00,N,5,-40, 20250422,5120,5070,5150,5070,62284,318220135,00,0.00,N,5,-10, 20250421,5130,5060,5140,5040,50748,259503645,00,0.00,N,2,50, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index ca81503c1616..4d021be8a057 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 +20250424,230500,233000,234000,228500,5482,1266211500,00,0.00,N,5,-2500, 20250423,233000,236000,239000,230500,7745,1811473250,00,0.00,N,5,-500, 20250422,233500,232500,239500,227500,7026,1646507000,00,0.00,N,2,500, 20250421,233000,232000,233000,227500,4441,1024164000,00,0.00,N,2,500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 3b3d8dcb85db..adbd854746be 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 +20250424,709,725,725,705,203799,144708952,00,0.00,N,5,-10, 20250423,719,704,726,704,236737,169906441,00,0.00,N,2,15, 20250422,704,723,723,701,241807,171251096,00,0.00,N,5,-22, 20250421,726,718,730,713,168022,121073614,00,0.00,N,2,8, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 33f9b769d02c..54d9a33c34b1 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 +20250424,8590,8660,8660,8550,4896,42135270,00,0.00,N,5,-50, 20250423,8640,8690,8700,8560,11135,96198495,00,0.00,N,2,90, 20250422,8550,8350,8620,8350,17515,149341180,00,0.00,N,5,-30, 20250421,8580,8650,8660,8520,8619,74278105,00,0.00,N,5,-50, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index cc1be2e47a98..d9e5f5a8982d 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 +20250424,2545,2550,2555,2500,75603,190434195,00,0.00,N,3,0, 20250423,2545,2545,2555,2535,9281,23603490,00,0.00,N,2,5, 20250422,2540,2545,2545,2530,29290,74298205,00,0.00,N,2,5, 20250421,2535,2530,2540,2515,13720,34727710,00,0.00,N,2,10, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index a4a4d0b9b022..328a89fa04f9 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 +20250424,19960,19980,20200,19900,19065,381500450,00,0.00,N,5,-190, 20250423,20150,20050,20200,19750,25010,500320635,00,0.00,N,2,300, 20250422,19850,20150,20150,19720,11434,226190540,00,0.00,N,5,-30, 20250421,19880,19620,19890,19580,8646,170694965,00,0.00,N,2,80, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 94279b3e4e68..ed58725f31c5 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 +20250424,16190,16550,16550,16080,7535,122333895,00,0.00,N,5,-10, 20250423,16200,16140,16250,15850,20466,330411545,00,0.00,N,2,190, 20250422,16010,15800,16040,15800,5419,86544320,00,0.00,N,2,90, 20250421,15920,15940,15940,15800,4877,77456085,00,0.00,N,2,40, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 9f4ae58f3fc3..893af38e1ec7 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 +20250424,15830,15780,15870,15740,11402,180345990,00,0.00,N,2,180, 20250423,15650,15570,15740,15540,5445,85218750,00,0.00,N,2,110, 20250422,15540,15460,15650,15400,5835,90438425,00,0.00,N,2,110, 20250421,15430,15330,15480,15290,1430,22075265,00,0.00,N,2,100, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index fdfa4ad6674e..023dd300cda1 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 +20250424,14280,14710,14710,14230,417230,6037184600,00,0.00,N,2,30, 20250423,14250,14110,14250,13890,367272,5175256530,00,0.00,N,2,600, 20250422,13650,13600,13880,13470,219830,3003276665,00,0.00,N,5,-130, 20250421,13780,13290,14060,13210,390078,5364962485,00,0.00,N,2,300, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 8e303d03a699..426c0e14a873 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 +20250424,8600,8560,8610,8460,48507,413266780,00,0.00,N,2,70, 20250423,8530,8520,8650,8470,24110,206289835,00,0.00,N,2,10, 20250422,8520,8290,8580,8260,35543,301390790,00,0.00,N,2,220, 20250421,8300,8160,8330,8100,39338,323327220,00,0.00,N,2,140, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 82fe4993b03f..ee113054e930 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 +20250424,13800,13790,13840,13570,24847,341457315,00,0.00,N,2,80, 20250423,13720,13640,13820,13430,32288,441588120,00,0.00,N,2,130, 20250422,13590,13320,14390,13300,242368,3349417970,00,0.00,N,2,160, 20250421,13430,13380,13450,13370,11179,149836325,00,0.00,N,2,60, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 0923668b8b62..da327ad59638 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 +20250424,929000,936000,951000,905000,37556,35094364500,00,0.00,N,2,3000, 20250423,926000,970000,971000,925000,44985,42250977500,00,0.00,N,5,-35000, 20250422,961000,959000,972000,950000,24927,23908433500,00,0.00,N,2,4000, 20250421,957000,960000,965000,936000,23602,22483537050,00,0.00,N,5,-4000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 3963bf0a3253..b0706273f118 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 +20250424,723000,729000,734000,712000,703,508844000,00,0.00,N,5,-10000, 20250423,733000,740000,749000,729000,1199,885386000,00,0.00,N,3,0, 20250422,733000,695000,736000,695000,2096,1506102000,00,0.00,N,2,49000, 20250421,684000,668000,687000,664000,428,288466500,00,0.00,N,2,16000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 59d6209de221..6789f58472d9 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 +20250424,1590,1611,1624,1587,924271,1477417107,00,0.00,N,5,-21, 20250423,1611,1598,1614,1588,858628,1374828973,00,0.00,N,2,25, 20250422,1586,1600,1617,1582,1240955,1977547074,00,0.00,N,5,-22, 20250421,1608,1606,1638,1584,1318951,2125795662,00,0.00,N,2,2, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index a51b254d49d7..7dc5c1283e2f 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 +20250424,14220,14390,14420,14160,17575,251026700,00,0.00,N,5,-130, 20250423,14350,14290,14390,14130,14134,201875940,00,0.00,N,2,140, 20250422,14210,14150,14250,14060,13895,196641490,00,0.00,N,2,170, 20250421,14040,13950,14100,13850,13494,188941595,00,0.00,N,2,230, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 575e696709ff..fdd54bfc57c6 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 +20250424,2530,2485,2535,2445,1835646,4593874140,00,0.00,N,2,45, 20250423,2485,2600,2600,2410,3273455,8037692015,00,0.00,N,5,-210, 20250422,2695,3050,3050,2660,5974195,16498222370,00,0.00,N,5,-620, 20250421,3315,2800,3340,2700,72155126,224382361758,00,0.00,N,2,745, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 04d47a389198..7602a9abb9d8 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 +20250424,50400,50200,51000,50000,31213,1575851700,00,0.00,N,2,400, 20250423,50000,50400,50500,49500,29116,1450860900,00,0.00,N,2,100, 20250422,49900,50700,50800,49850,29410,1474119575,00,0.00,N,5,-1100, 20250421,51000,52200,52700,50500,52169,2660524550,00,0.00,N,5,-1800, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index edfe67849c9b..66799dbb3a1f 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 +20250424,5880,5750,5910,5750,144892,849582705,00,0.00,N,2,80, 20250423,5800,5730,5910,5680,303482,1768198485,00,0.00,N,2,120, 20250422,5680,5780,5780,5680,73771,422347495,00,0.00,N,5,-100, 20250421,5780,5700,5780,5630,128403,733872245,00,0.00,N,2,30, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 7b3a0519131e..18a8c90a831b 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 +20250424,2355,2350,2385,2340,19056,44953545,00,0.00,N,2,5, 20250423,2350,2380,2380,2345,18663,43932140,00,0.00,N,5,-30, 20250422,2380,2340,2380,2340,100337,237868821,00,0.00,N,2,30, 20250421,2350,2330,2350,2320,44703,104997160,00,0.00,N,2,20, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index c03de8a1700d..c4af2b1603af 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 +20250424,2800,2815,2825,2790,120401,337253854,00,0.00,N,5,-15, 20250423,2815,2800,2820,2770,229007,641961073,00,0.00,N,2,45, 20250422,2770,2745,2805,2715,422028,1169864565,00,0.00,N,2,20, 20250421,2750,2715,2755,2700,153566,420301918,00,0.00,N,2,35, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index da14e7df2365..23b59ba70742 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 +20250424,4235,4160,4250,4150,60506,253960607,00,0.00,N,2,75, 20250423,4160,4215,4250,4090,130525,540570632,00,0.00,N,5,-55, 20250422,4215,4120,4215,4105,82973,346203856,00,0.00,N,2,95, 20250421,4120,3970,4130,3950,59117,241011357,00,0.00,N,2,130, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index f91a5336a790..42ab4fb53a40 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 +20250424,20750,21000,21150,20650,675794,14066317050,00,0.00,N,5,-100, 20250423,20850,20500,20850,20350,928709,19206428350,00,0.00,N,2,650, 20250422,20200,20400,20450,20200,886900,18003017225,00,0.00,N,5,-250, 20250421,20450,20550,20650,20350,356491,7297025200,00,0.00,N,5,-100, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index f4b7e8dc2417..0f3da83402d1 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 +20250424,2025,2025,2040,2015,89256,181149882,00,0.00,N,3,0, 20250423,2025,2020,2040,2000,140038,283990612,00,0.00,N,2,5, 20250422,2020,2010,2030,1999,98122,197968069,00,0.00,N,2,10, 20250421,2010,2005,2050,1997,137721,278662548,00,0.00,N,2,5, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 24fe61bb59bb..c2f192ffce5b 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 +20250424,3310,3350,3355,3290,192527,638293385,00,0.00,N,5,-30, 20250423,3340,3360,3370,3305,587943,1960680677,00,0.00,N,2,70, 20250422,3270,3260,3300,3255,381163,1249707946,00,0.00,N,5,-5, 20250421,3275,3285,3295,3225,567451,1849228410,00,0.00,N,2,60, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index cf80b6c5a13f..5febde22fbb2 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 +20250424,17390,17360,17470,17320,41497,721278715,00,0.00,N,2,10, 20250423,17380,17450,17500,17350,66343,1154292480,00,0.00,N,5,-60, 20250422,17440,17120,17510,17120,171345,2980087405,00,0.00,N,2,200, 20250421,17240,16910,17240,16880,115060,1968247765,00,0.00,N,2,310, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index b684f596b8e0..70f52f8772d7 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 +20250424,65000,64500,65000,64300,118743,7697320000,00,0.00,N,2,200, 20250423,64800,64600,64900,63900,219416,14169676900,00,0.00,N,2,1300, 20250422,63500,63100,63800,62700,108123,6860199750,00,0.00,N,2,300, 20250421,63200,63200,63600,62500,40088,2524928600,00,0.00,N,3,0, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index d8a7d355e96e..538afbf67a88 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 -20250423,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250424,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250423,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250422,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250421,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250418,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 483c5f282772..ac442c81e262 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 +20250424,33900,33700,34150,33150,69220,2328653550,00,0.00,N,2,250, 20250423,33650,34950,35000,33500,72510,2465948050,00,0.00,N,5,-1000, 20250422,34650,33750,35500,33750,118037,4105426050,00,0.00,N,2,600, 20250421,34050,33950,34250,32800,92414,3097974225,00,0.00,N,2,350, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index e3ae3b150788..fe6a068c2884 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 +20250424,3020,3070,3070,2990,18846,56875650,00,0.00,N,5,-20, 20250423,3040,2995,3070,2995,68008,205652051,00,0.00,N,2,50, 20250422,2990,2985,2995,2945,32837,97573477,00,0.00,N,2,5, 20250421,2985,3025,3025,2970,33420,100062142,00,0.00,N,5,-30, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index afc70e3050a3..6a5840001efe 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 +20250424,3890,3840,3915,3795,68535,266415385,00,0.00,N,2,20, 20250423,3870,3870,3875,3805,29312,112671360,00,0.00,N,2,45, 20250422,3825,3855,3940,3820,113955,438753575,00,0.00,N,5,-20, 20250421,3845,3780,3930,3780,16012,61446795,00,0.00,N,2,35, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index dc0e57074140..fba59d1c09a2 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250424,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250423,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250422,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250421,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250418,3260,3260,3260,3260,0,0,00,0.00,N,0,0, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 2e43013f5272..311d07e269db 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 +20250424,99900,100300,101900,99700,1349,135881300,00,0.00,N,5,-400, 20250423,100300,99400,101000,99400,734,73571050,00,0.00,N,2,900, 20250422,99400,99300,101600,98600,1506,149674900,00,0.00,N,2,200, 20250421,99200,102600,102900,99100,1267,127067300,00,0.00,N,5,-3300, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 062ec161654a..88401185151d 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 +20250424,130200,134500,135500,130100,283955,37523019200,00,0.00,N,5,-2600, 20250423,132800,127300,132900,127000,288488,37693431500,00,0.00,N,2,8300, 20250422,124500,124400,128000,123300,123771,15504143050,00,0.00,N,2,100, 20250421,124400,126700,128300,124400,88880,11186071300,00,0.00,N,5,-2200, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 85fa9d27e969..5fbea7d00165 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 +20250424,5050,5040,5060,5000,16731,84157815,00,0.00,N,2,10, 20250423,5040,5100,5110,5040,13771,69691710,00,0.00,N,5,-60, 20250422,5100,5070,5140,5010,24409,124735750,00,0.00,N,2,20, 20250421,5080,5060,5100,5010,15992,81046950,00,0.00,N,2,20, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 11279f14ff44..9986fc8d7afc 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 +20250424,7990,7980,8000,7920,207159,1652505655,00,0.00,N,2,10, 20250423,7980,7970,7990,7910,194344,1546939030,00,0.00,N,2,10, 20250422,7970,7900,7990,7850,294625,2327094565,00,0.00,N,2,20, 20250421,7950,7910,7950,7860,63126,499824863,00,0.00,N,2,40, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 92952b886d76..d265243ac21a 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 +20250424,4220,4120,4350,4115,204327,869996445,00,0.00,N,2,115, 20250423,4105,4030,4110,4025,118863,483540649,00,0.00,N,2,95, 20250422,4010,3985,4040,3935,53595,213805355,00,0.00,N,3,0, 20250421,4010,4050,4050,3940,93975,374740120,00,0.00,N,2,10, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index ccf3d4dd8c7f..5b7a8eeb1b57 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 +20250424,5770,5610,5810,5570,652412,3730707990,00,0.00,N,2,230, 20250423,5540,5470,5550,5400,376777,2060288435,00,0.00,N,2,100, 20250422,5440,5550,5560,5410,379502,2071082490,00,0.00,N,5,-90, 20250421,5530,5640,5670,5520,438279,2448579395,00,0.00,N,5,-120, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index ef8888c5620f..81fe56e2545a 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 +20250424,25250,25150,25300,25150,1018,25661325,00,0.00,N,2,100, 20250423,25150,25150,25200,25050,1514,38038975,00,0.00,N,2,50, 20250422,25100,25100,25300,25050,1570,39597950,00,0.00,N,2,50, 20250421,25050,25150,25200,24900,1519,38046500,00,0.00,N,5,-150, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 812821e27fc5..b23e0b143600 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 +20250424,110100,111700,111700,110100,286,31665900,00,0.00,N,5,-600, 20250423,110700,110300,111400,110200,36,3992900,00,0.00,N,2,500, 20250422,110200,110200,110300,107500,992,108610000,00,0.00,N,2,1000, 20250421,109200,109000,109900,108000,235,25513700,00,0.00,N,2,300, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 00258e3ef374..32d0b9a3851d 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 +20250424,8580,8800,9290,8540,363340,3173539505,00,0.00,N,2,30, 20250423,8550,8670,8670,8490,173769,1483841110,00,0.00,N,5,-40, 20250422,8590,8610,8670,8520,60373,516338915,00,0.00,N,5,-30, 20250421,8620,8590,8670,8500,59310,510362975,00,0.00,N,2,50, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index f0c9ef71ad2e..b7dea9395d1a 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 +20250424,73500,73000,73600,72300,10248,751228300,00,0.00,N,2,500, 20250423,73000,73000,73100,72300,7866,572243400,00,0.00,N,3,0, 20250422,73000,72900,73400,71600,7378,537812700,00,0.00,N,3,0, 20250421,73000,73000,73400,72600,5371,392288750,00,0.00,N,2,500, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 29269f34f80f..9f0dbc8a0144 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 +20250424,38250,38300,38800,38200,8286,317915300,00,0.00,N,3,0, 20250423,38250,39200,39200,38050,11391,436445775,00,0.00,N,5,-400, 20250422,38650,38500,39700,38500,14121,551092025,00,0.00,N,5,-350, 20250421,39000,38450,39500,38450,12580,489369200,00,0.00,N,2,50, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 064b292e9a39..567da5e982a2 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 +20250424,33800,34450,34450,33550,35894,1214298025,00,0.00,N,5,-150, 20250423,33950,34000,34300,33700,49855,1694521000,00,0.00,N,2,450, 20250422,33500,33500,34200,33300,37228,1249478150,00,0.00,N,5,-50, 20250421,33550,33850,33850,33200,31258,1045180475,00,0.00,N,5,-300, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index c48d9c939b86..90d1b08fb059 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 +20250424,24250,24200,24500,23750,381125,9185387625,00,0.00,N,2,300, 20250423,23950,23650,24100,23350,548874,13052989375,00,0.00,N,2,700, 20250422,23250,22750,23350,22700,326583,7564179825,00,0.00,N,2,300, 20250421,22950,23000,23000,22600,354532,8061800850,00,0.00,N,3,0, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index bd5f56df7526..0095d1350262 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 +20250424,336,337,343,332,610399,204995162,00,0.00,N,5,-1, 20250423,337,330,345,325,2314030,779400159,00,0.00,N,2,10, 20250422,327,327,331,324,313754,102779783,00,0.00,N,5,-2, 20250421,329,326,330,323,409982,133892153,00,0.00,N,2,2, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index cfddabbd5f9c..332ce6b32395 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 +20250424,14510,14850,14900,14510,1242,18066520,00,0.00,N,2,10, 20250423,14500,14550,14550,14480,488,7087090,00,0.00,N,3,0, 20250422,14500,14720,14760,14500,5137,74529930,00,0.00,N,5,-110, 20250421,14610,14540,14610,14470,3214,46672780,00,0.00,N,2,10, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 4010bd81c7be..d2578cdce845 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 +20250424,12330,12110,12360,12090,56182,689073460,00,0.00,N,2,200, 20250423,12130,12110,12350,12000,50686,615190870,00,0.00,N,2,80, 20250422,12050,11780,12060,11780,24068,288482135,00,0.00,N,2,20, 20250421,12030,12130,12260,12000,61383,741855010,00,0.00,N,5,-370, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 4c832479f06c..dbbd70118306 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 +20250424,3415,3630,3830,3340,6029998,21145608562,00,0.00,N,5,-245, 20250423,3660,4255,4340,3470,5697263,22762198912,00,0.00,N,5,-935, 20250422,4595,4200,4620,4180,4913928,21980088536,00,0.00,N,2,240, 20250421,4355,4610,5050,4195,7865097,36204058226,00,0.00,N,2,55, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 144609c6a6e4..5edacc377b41 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 +20250424,2495,2500,2550,2465,701483,1754145423,00,0.00,N,5,-10, 20250423,2505,2560,2585,2490,1131605,2861213817,00,0.00,N,5,-25, 20250422,2530,2550,2730,2520,4560943,11964363234,00,0.00,N,5,-50, 20250421,2580,2705,2810,2555,4937813,13172901486,00,0.00,N,5,-60, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index d96b0c7b46bc..580a718d0bb5 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 +20250424,2455,2455,2455,2435,19170,46857708,00,0.00,N,2,15, 20250423,2440,2450,2450,2425,34806,84562805,00,0.00,N,5,-5, 20250422,2445,2430,2450,2420,34439,83815745,00,0.00,N,2,10, 20250421,2435,2435,2470,2410,32930,80039295,00,0.00,N,2,5, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 4e9be628f763..1f0686a1bfbc 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 +20250424,154000,152500,155100,152500,32352,4985089100,00,0.00,N,2,4500, 20250423,149500,153600,154900,149100,24699,3717348700,00,0.00,N,5,-3400, 20250422,152900,155600,155600,152900,12051,1855998350,00,0.00,N,5,-2000, 20250421,154900,153600,155300,152000,13943,2143749050,00,0.00,N,2,1000, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index f1c017d15fc3..0aef28ebbd94 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 +20250424,4165,4150,4195,4105,21299,88215220,00,0.00,N,2,15, 20250423,4150,4145,4200,4100,25291,104901602,00,0.00,N,2,5, 20250422,4145,4000,4380,4000,223674,943869316,00,0.00,N,2,120, 20250421,4025,3995,4040,3950,20233,81046625,00,0.00,N,2,30, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 7e98560ff9df..42a0756c0401 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 +20250424,1115,1100,1115,1087,37448,41165362,00,0.00,N,2,13, 20250423,1102,1100,1107,1083,29331,32140871,00,0.00,N,2,4, 20250422,1098,1080,1100,1080,27614,30272724,00,0.00,N,2,12, 20250421,1086,1066,1089,1065,40112,43361183,00,0.00,N,2,17, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 8102277acac0..3668a9679bff 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 +20250424,3425,3475,3490,3420,49254,169364880,00,0.00,N,5,-40, 20250423,3465,3385,3530,3385,208778,724320839,00,0.00,N,2,85, 20250422,3380,3345,3425,3345,41289,139473048,00,0.00,N,5,-30, 20250421,3410,3405,3430,3395,31259,106619860,00,0.00,N,2,10, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 45310d0c9df3..eca0aae0b448 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 +20250424,11430,11510,11540,11410,6858,78576715,00,0.00,N,5,-110, 20250423,11540,11280,11550,11270,26157,299938755,00,0.00,N,2,240, 20250422,11300,11150,11320,11150,15975,179905700,00,0.00,N,2,80, 20250421,11220,11190,11260,11120,16867,188381680,00,0.00,N,2,40, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index b44d5dfc6493..2a542086f587 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 +20250424,394000,399500,400000,391500,20548,8100155500,00,0.00,N,5,-3500, 20250423,397500,406500,406500,396500,20940,8368398250,00,0.00,N,5,-6500, 20250422,404000,407000,410500,403000,12637,5112507250,00,0.00,N,5,-3000, 20250421,407000,413500,415500,403000,15713,6403375500,00,0.00,N,2,500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index ec13c6feb0f2..1607f67cbe6e 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 +20250424,10130,10270,10290,10070,31593,320962055,00,0.00,N,5,-130, 20250423,10260,10340,10400,10190,61692,633302705,00,0.00,N,2,120, 20250422,10140,10010,10190,9950,34988,353072740,00,0.00,N,2,90, 20250421,10050,10180,10240,10000,32420,327840630,00,0.00,N,5,-140, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 53387e94fe29..7ada6c21891e 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 +20250424,158,160,162,158,2219678,354410784,00,0.00,N,5,-2, 20250423,160,164,164,157,5432385,873052904,00,0.00,N,5,-4, 20250422,164,162,173,161,9869399,1639640454,00,0.00,N,2,2, 20250421,162,166,168,160,7446912,1216643486,00,0.00,N,5,-4, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 5890a3bace2c..c718a4f69e3a 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 +20250424,11650,11880,11940,11520,47063,549837815,00,0.00,N,5,-130, 20250423,11780,11600,11790,11510,49671,577426820,00,0.00,N,2,380, 20250422,11400,11280,11650,11190,35038,401920380,00,0.00,N,2,210, 20250421,11190,11250,11370,11150,25665,288220400,00,0.00,N,5,-70, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 6fb0996975fd..e079f70b1a81 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 +20250424,4270,4335,4500,4255,41038,178756035,00,0.00,N,5,-65, 20250423,4335,4300,4480,4205,54102,234749350,00,0.00,N,2,105, 20250422,4230,4290,4395,4085,73885,315585302,00,0.00,N,2,35, 20250421,4195,4000,4395,4000,106141,448181265,00,0.00,N,2,160, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 7c41473b8102..12e749d3d5c7 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 +20250424,39000,39800,40800,38150,4477,177120200,00,0.00,N,5,-800, 20250423,39800,39000,41500,38500,23590,942655525,00,0.00,N,2,350, 20250422,39450,34200,40100,33000,60997,2316023975,00,0.00,N,2,4950, 20250421,34500,31850,35500,31850,22438,763803325,00,0.00,N,2,2650, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index bf55ff779ad2..31933cb2785a 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 +20250424,69100,68500,69300,68100,24910,1714778100,00,0.00,N,2,900, 20250423,68200,67700,68700,67300,26067,1777366650,00,0.00,N,2,1400, 20250422,66800,65700,67400,65500,24755,1652852400,00,0.00,N,2,400, 20250421,66400,66700,67000,65500,27689,1829527900,00,0.00,N,5,-300, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index ff759c510595..0cead9530eeb 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 +20250424,2455,2490,2530,2440,446526,1111566330,00,0.00,N,5,-10, 20250423,2465,2555,2555,2370,589429,1457216317,00,0.00,N,5,-105, 20250422,2570,2800,3065,2570,5100098,14493043108,00,0.00,N,5,-130, 20250421,2700,2700,2725,2600,392355,1041095164,00,0.00,N,2,70, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 9dadb9475d3c..10b4af1f53ea 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 +20250424,12650,12870,13020,12580,50081,637625510,00,0.00,N,5,-350, 20250423,13000,12910,13130,12680,116533,1509091390,00,0.00,N,2,490, 20250422,12510,12280,12560,12250,58660,730848815,00,0.00,N,2,10, 20250421,12500,12220,12500,12140,53288,657090010,00,0.00,N,2,260, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 6c55c9e52ec4..5a90d3233c49 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 +20250424,4355,4335,4395,4325,25238,109724950,00,0.00,N,5,-10, 20250423,4365,4365,4400,4325,23007,100140302,00,0.00,N,3,0, 20250422,4365,4410,4410,4350,15778,68825305,00,0.00,N,5,-30, 20250421,4395,4350,4415,4350,26525,116223854,00,0.00,N,2,15, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index b582204e20d5..1cfb0340ebba 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 +20250424,9480,9550,9600,9390,61345,579730950,00,0.00,N,3,0, 20250423,9480,9590,9800,9410,84915,811908370,00,0.00,N,5,-10, 20250422,9490,9510,9870,9430,129647,1242111460,00,0.00,N,5,-50, 20250421,9540,9530,9770,9200,204919,1936609955,00,0.00,N,2,40, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index aac1ffb42cbf..abdcc9e649e6 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 +20250424,90100,90400,90400,89700,3443,309740700,00,0.00,N,3,0, 20250423,90100,90600,90600,89900,3445,310597200,00,0.00,N,5,-300, 20250422,90400,89000,90700,89000,9608,867703750,00,0.00,N,2,1100, 20250421,89300,88600,89400,88200,5804,515805950,00,0.00,N,2,700, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 08fcf25ab70e..500032fabe78 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 +20250424,51800,51300,51800,51300,1639,84632900,00,0.00,N,3,0, 20250423,51800,51500,51800,51200,2763,142283700,00,0.00,N,2,300, 20250422,51500,51000,51800,51000,1424,73308700,00,0.00,N,5,-100, 20250421,51600,51300,51600,50600,1309,66902200,00,0.00,N,2,600, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 26344de926ef..b29074f73308 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 +20250424,4225,4265,4265,4170,59205,249011488,00,0.00,N,5,-15, 20250423,4240,4240,4255,4190,93191,393640739,00,0.00,N,2,15, 20250422,4225,4205,4255,4170,58438,246175444,00,0.00,N,2,15, 20250421,4210,4150,4225,4125,68132,285257170,00,0.00,N,2,60, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 0dc46e6f2e0c..ae0e63f9f05e 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 +20250424,4045,4075,4100,4000,59753,241165925,00,0.00,N,5,-30, 20250423,4075,4070,4130,4030,92119,374578000,00,0.00,N,2,40, 20250422,4035,4060,4150,4035,83562,340515878,00,0.00,N,5,-30, 20250421,4065,4095,4170,4055,67577,277209746,00,0.00,N,2,10, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 4d2cbc426b96..c938920401b8 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 +20250424,2015,1995,2170,1955,4086302,8296736592,00,0.00,N,5,-30, 20250423,2045,2205,2385,2040,18642553,41283722037,00,0.00,N,2,83, 20250422,1962,2030,2100,1955,3975550,7960312002,00,0.00,N,5,-123, 20250421,2085,2285,2285,2060,4601058,9907419047,00,0.00,N,5,-275, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 0639a99cc42b..f2ce8dce075c 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 +20250424,3825,3780,3830,3775,23147,87742880,00,0.00,N,2,45, 20250423,3780,3790,3790,3755,23223,87511845,00,0.00,N,2,5, 20250422,3775,3775,3800,3760,6407,24158565,00,0.00,N,3,0, 20250421,3775,3780,3795,3765,7255,27383580,00,0.00,N,3,0, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index abbcb81bc851..df7229b873b7 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 +20250424,50800,50300,51300,49650,17112,867225050,00,0.00,N,2,800, 20250423,50000,50000,50300,49400,13601,678605200,00,0.00,N,3,0, 20250422,50000,49700,50100,49350,4746,236742025,00,0.00,N,3,0, 20250421,50000,50000,50000,49500,6367,316649575,00,0.00,N,3,0, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 9575dc70f55b..2c3a27d84b15 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 +20250424,6600,6710,6780,6480,264147,1736527165,00,0.00,N,5,-70, 20250423,6670,6730,6740,6480,438841,2904203265,00,0.00,N,5,-20, 20250422,6690,6670,6770,6640,218724,1464194885,00,0.00,N,2,10, 20250421,6680,6850,6880,6640,321449,2167775460,00,0.00,N,5,-20, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 0dd321c2be41..b4a080b42c1b 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 +20250424,4400,4495,4520,4400,8056,35846585,00,0.00,N,5,-115, 20250423,4515,4540,4580,4420,19016,85637675,00,0.00,N,5,-25, 20250422,4540,4515,4550,4415,9218,41593915,00,0.00,N,5,-5, 20250421,4545,4545,4560,4355,62073,276178226,00,0.00,N,2,55, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 1d2002237a7a..84e2409fe006 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 +20250424,629,629,633,619,306516,192078173,00,0.00,N,3,0, 20250423,629,632,632,623,263360,165155413,00,0.00,N,2,6, 20250422,623,652,652,613,624373,387708148,00,0.00,N,5,-16, 20250421,639,652,661,633,792030,508925427,00,0.00,N,5,-18, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index cb5e8015b1b7..983fc2b65564 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 +20250424,42200,41450,42200,41400,4398,184439600,00,0.00,N,2,1050, 20250423,41150,40900,41300,40900,313,12839000,00,0.00,N,2,100, 20250422,41050,41300,41300,40700,855,35079225,00,0.00,N,5,-250, 20250421,41300,40650,41300,40650,760,31064150,00,0.00,N,2,50, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 560da6561d48..3ccbc248f296 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 +20250424,5730,5800,5890,5680,20414,117975000,00,0.00,N,2,20, 20250423,5710,5750,5760,5660,6314,35969325,00,0.00,N,2,20, 20250422,5690,5720,5720,5600,27295,154478800,00,0.00,N,2,30, 20250421,5660,5670,5670,5620,9317,52754690,00,0.00,N,5,-10, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 03749ddd138d..b88c66d2308d 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 +20250424,1685,1506,1800,1490,3548241,6006384558,00,0.00,N,2,195, 20250423,1490,1569,1622,1435,1074971,1644570289,00,0.00,N,5,-73, 20250422,1563,1669,1697,1383,2633730,3930025448,00,0.00,N,5,-112, 20250421,1675,1400,1900,1361,11870849,20948514679,00,0.00,N,2,213, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 88a0c19e7031..bd5dc87493a2 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 +20250424,7220,7220,7330,7140,104334,758275450,00,0.00,N,2,50, 20250423,7170,7030,7210,6940,67546,482567610,00,0.00,N,2,140, 20250422,7030,7220,7360,7000,89486,641565275,00,0.00,N,5,-180, 20250421,7210,6950,7330,6930,126146,907192175,00,0.00,N,2,210, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 1f60b5b8d116..db4a7375a36a 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 +20250424,9080,9200,9200,9030,13045,118254990,00,0.00,N,5,-80, 20250423,9160,9190,9190,9030,10680,97107180,00,0.00,N,5,-30, 20250422,9190,9080,9200,9040,16352,149940790,00,0.00,N,2,100, 20250421,9090,9000,9100,8990,19763,179178150,00,0.00,N,2,110, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 293c3765698d..7b5ff7ae6558 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 +20250424,10040,10640,10720,9920,1415301,14575756510,00,0.00,N,5,-290, 20250423,10330,11530,11600,10230,1808616,19188693225,00,0.00,N,5,-1740, 20250422,12070,15250,15470,11970,9603290,136126527790,00,0.00,N,2,40, 20250421,12030,11000,12030,10850,4442603,50922009160,00,0.00,N,1,2770, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 4717e68b2831..48b9d780df31 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 +20250424,22300,22150,22650,22150,69810,1566054050,00,0.00,N,3,0, 20250423,22300,21450,22550,21400,150212,3310350600,00,0.00,N,2,950, 20250422,21350,21200,21350,21100,46726,992031300,00,0.00,N,2,50, 20250421,21300,21200,21300,20900,48860,1030477475,00,0.00,N,2,150, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 19f4a316184c..9a458f26126d 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 +20250424,5150,5240,5250,5100,584911,3009739865,00,0.00,N,5,-130, 20250423,5280,5250,5320,5110,954906,5000817735,00,0.00,N,2,100, 20250422,5180,5050,5240,5050,451524,2330958990,00,0.00,N,2,60, 20250421,5120,5220,5290,5090,561652,2897634905,00,0.00,N,5,-10, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index cb2069899900..99c6d9ac5d28 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 -20250423,486,486,486,486,0,0,00,0.00,Y,3,0, +20250424,486,486,486,486,0,0,00,0.00,Y,3,0, +20250423,486,486,486,486,0,0,00,0.00,Y,0,0, 20250422,486,486,486,486,0,0,00,0.00,Y,0,0, 20250421,486,486,486,486,0,0,00,0.00,Y,0,0, 20250418,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 20d4df50381b..3377c05da180 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 +20250424,40550,42350,42350,40300,176675,7266537675,00,0.00,N,5,-600, 20250423,41150,38850,41200,38750,384990,15557892325,00,0.00,N,2,3550, 20250422,37600,38000,38750,37250,141127,5317095800,00,0.00,N,5,-600, 20250421,38200,38600,39250,38000,97869,3760339775,00,0.00,N,5,-700, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 5d946a8f5e9e..6866f1ea1965 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 +20250424,22750,22600,23000,22500,22138,504167150,00,0.00,N,2,200, 20250423,22550,22300,22600,22100,42482,949306600,00,0.00,N,5,-250, 20250422,22800,22900,23400,22800,30549,705683450,00,0.00,N,3,0, 20250421,22800,22750,22850,22650,10668,242833850,00,0.00,N,2,50, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 5ce0a7e7986e..927f0c61c835 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 -20250423,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250424,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250423,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250422,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250421,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250418,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 44e167ef9ab9..46796c6775a9 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 +20250424,3855,3910,3930,3835,50542,195279156,00,0.00,N,5,-55, 20250423,3910,3840,3910,3810,164586,637388459,00,0.00,N,2,110, 20250422,3800,3650,4120,3650,1018137,3994186790,00,0.00,N,2,120, 20250421,3680,3700,3760,3680,54984,203776939,00,0.00,N,5,-50, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 66cea5be5c86..6d40904037ec 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 +20250424,94300,94500,94800,93400,30749,2888614250,00,0.00,N,5,-200, 20250423,94500,95600,96200,94500,40007,3815545500,00,0.00,N,5,-900, 20250422,95400,94700,95700,94700,32693,3110488050,00,0.00,N,5,-400, 20250421,95800,95800,97000,94600,39319,3768019208,00,0.00,N,2,100, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 6b4fe5c00a07..33d253c01f33 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 +20250424,13550,13550,13720,13430,31737,433729250,00,0.00,N,3,0, 20250423,13550,13480,13680,13400,45203,613117460,00,0.00,N,2,90, 20250422,13460,13290,13490,13190,40504,543588615,00,0.00,N,2,210, 20250421,13250,13370,13370,13120,16311,215298545,00,0.00,N,5,-120, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index a1ec2804043e..87781d5b1c82 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 +20250424,30600,29900,31150,29600,606711,18502799725,00,0.00,N,2,950, 20250423,29650,30050,30200,29500,363863,10822743825,00,0.00,N,2,300, 20250422,29350,29100,29950,29050,436143,12884616000,00,0.00,N,5,-50, 20250421,29400,27450,29750,27450,643897,18793160225,00,0.00,N,2,1700, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 770d9f2605aa..749435b3239b 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 +20250424,108600,108000,109500,107700,7747,843263200,00,0.00,N,2,1100, 20250423,107500,108200,108200,106400,7570,812853300,00,0.00,N,2,1000, 20250422,106500,106800,107300,106000,8060,859622750,00,0.00,N,5,-500, 20250421,107000,107100,107600,106000,5155,549196800,00,0.00,N,5,-300, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 6cc36ded8ec6..47bb0352db48 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 +20250424,431,443,452,424,137094,59601419,00,0.00,N,5,-10, 20250423,441,425,441,421,60572,26348234,00,0.00,N,2,23, 20250422,418,428,453,418,290760,125776777,00,0.00,N,5,-10, 20250421,428,438,440,428,130412,56526177,00,0.00,N,5,-12, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 76099dfc99a4..f1b96512593a 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 +20250424,2050,2040,2095,2030,48574,100303714,00,0.00,N,3,0, 20250423,2050,2090,2090,2040,19136,39251958,00,0.00,N,5,-5, 20250422,2055,2060,2080,2025,39839,82157209,00,0.00,N,2,15, 20250421,2040,2050,2055,2020,25178,51172902,00,0.00,N,3,0, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index e90d2fe22b87..b9f172b67c45 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 +20250424,188900,191100,191200,186500,642753,121464593750,00,0.00,N,5,-1100, 20250423,190000,188900,190400,187400,607448,114917981350,00,0.00,N,2,4400, 20250422,185600,186100,187700,185200,392723,73192510350,00,0.00,N,5,-1700, 20250421,187300,187500,188800,185500,352360,65954048750,00,0.00,N,2,100, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index f0b2113b129c..9ff295ea8739 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 +20250424,2155,2070,2175,2070,338804,717553823,00,0.00,N,2,80, 20250423,2075,2065,2095,2050,69481,143831735,00,0.00,N,2,20, 20250422,2055,2055,2065,2035,105544,216561135,00,0.00,N,3,0, 20250421,2055,2060,2080,2025,192287,393242690,00,0.00,N,5,-5, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 46ca39b2b301..d1b567d7e64c 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 +20250424,15650,15750,15870,15250,159777,2491200045,00,0.00,N,2,150, 20250423,15500,14650,15590,14620,235438,3600085780,00,0.00,N,2,1180, 20250422,14320,14440,14800,14160,127358,1828282895,00,0.00,N,5,-330, 20250421,14650,14780,15070,14460,77230,1138539990,00,0.00,N,5,-70, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 04d28efef909..9c31641bbb65 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 +20250424,46550,46400,46600,46150,3015,140016325,00,0.00,N,2,150, 20250423,46400,46500,46600,46300,2670,123993750,00,0.00,N,2,200, 20250422,46200,46200,46300,45750,1427,65769925,00,0.00,N,3,0, 20250421,46200,46400,46400,45600,828,38204875,00,0.00,N,5,-50, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index f78749d949aa..22a9dac64dad 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 +20250424,5280,5340,5340,5270,52693,279386570,00,0.00,N,5,-10, 20250423,5290,5280,5310,5240,32685,172462455,00,0.00,N,2,10, 20250422,5280,5180,5280,5140,62136,324928310,00,0.00,N,2,60, 20250421,5220,5210,5250,5160,27956,145294220,00,0.00,N,2,30, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 9ea39a50a87b..df777f714d73 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 +20250424,257000,262000,262500,254000,209451,53766252250,00,0.00,N,5,-3000, 20250423,260000,256500,261500,253500,284877,73720564000,00,0.00,N,2,8000, 20250422,252000,251000,256000,250500,185959,46927683000,00,0.00,N,2,1000, 20250421,251000,252500,255000,250000,129392,32507815250,00,0.00,N,5,-2000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 5f271a7e5d07..0e730454dd80 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 +20250424,17760,17750,17790,17680,8877,157550090,00,0.00,N,2,40, 20250423,17720,17750,17800,17690,3873,68724350,00,0.00,N,5,-20, 20250422,17740,17740,17820,17700,6684,118752460,00,0.00,N,2,10, 20250421,17730,17630,17750,17560,10803,190827430,00,0.00,N,2,100, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 761f9e9ad016..77eacfb51671 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 +20250424,64000,62100,65000,61800,45701,2917569950,00,0.00,N,2,2400, 20250423,61600,62400,62700,61500,22804,1412532350,00,0.00,N,5,-1000, 20250422,62600,62700,63700,62000,14967,939299600,00,0.00,N,5,-200, 20250421,62800,62500,63000,61500,21788,1356679550,00,0.00,N,5,-400, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 3fb8653712e3..fbf414cf1dee 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 +20250424,5030,5030,5050,5000,12363,62006430,00,0.00,N,2,10, 20250423,5020,5030,5050,5000,10808,54320180,00,0.00,N,5,-10, 20250422,5030,5000,5040,4950,19001,94833290,00,0.00,N,3,0, 20250421,5030,5090,5090,5010,12385,62334625,00,0.00,N,5,-60, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index b0a31da9e5de..e03fb84ff9ee 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 +20250424,10340,10400,10420,10310,14611,151864060,00,0.00,N,5,-10, 20250423,10350,10300,10370,10160,13858,142848320,00,0.00,N,2,70, 20250422,10280,10160,10280,10100,11224,115115780,00,0.00,N,2,120, 20250421,10160,10250,10310,10020,17105,172647515,00,0.00,N,5,-90, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 208ff0959418..fa9e9cc867c5 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 +20250424,10050,10270,10270,9980,549344,5548249530,00,0.00,N,5,-130, 20250423,10180,10360,10940,10090,1213706,12652820700,00,0.00,N,2,220, 20250422,9960,9900,10190,9870,752387,7532167640,00,0.00,N,5,-110, 20250421,10070,9800,10280,9760,767717,7732952705,00,0.00,N,2,360, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 62ad187f7e9f..d4bd7254aab2 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 +20250424,7330,7310,7380,7270,26506,193551130,00,0.00,N,2,20, 20250423,7310,7280,7320,7220,21682,157444430,00,0.00,N,2,30, 20250422,7280,7300,7340,7170,21134,153865400,00,0.00,N,5,-20, 20250421,7300,7360,7470,7220,17684,129013280,00,0.00,N,5,-60, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 79bea196b103..25c8dc8fa3b5 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 +20250424,4625,4660,4695,4625,21388,99619515,00,0.00,N,5,-35, 20250423,4660,4675,4680,4635,19686,91928428,00,0.00,N,5,-15, 20250422,4675,4630,4675,4590,12325,56897854,00,0.00,N,2,35, 20250421,4640,4565,4660,4565,28395,131245890,00,0.00,N,2,80, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index bf4d5ff50dea..e344549855b3 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 +20250424,5800,5850,5880,5770,22044,128175170,00,0.00,N,5,-50, 20250423,5850,5800,5890,5790,26365,153775195,00,0.00,N,2,30, 20250422,5820,6220,6260,5800,185503,1119318425,00,0.00,N,5,-150, 20250421,5970,5750,5970,5750,156512,945358125,00,0.00,N,2,190, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index a5d704cc5da9..da2268e13b54 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 +20250424,4025,4010,4050,4010,4858,19606760,00,0.00,N,3,0, 20250423,4025,4060,4060,4025,10734,43404600,00,0.00,N,5,-25, 20250422,4050,4050,4050,4030,8784,35543206,00,0.00,N,3,0, 20250421,4050,4050,4070,4010,11716,47351467,00,0.00,N,5,-20, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 73ddd2e69fab..6e23531a00ea 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 +20250424,10320,10380,10380,10200,3683,37747585,00,0.00,N,2,20, 20250423,10300,10270,10390,10200,6581,67608660,00,0.00,N,2,30, 20250422,10270,10220,10270,10160,3325,34031975,00,0.00,N,2,30, 20250421,10240,10390,10390,10140,3466,35424620,00,0.00,N,5,-10, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 202728f485dc..9d35445b9de0 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 +20250424,27300,27250,27500,27150,6617,180426875,00,0.00,N,2,50, 20250423,27250,26950,27300,26900,6608,179183000,00,0.00,N,2,450, 20250422,26800,27000,27100,26600,40038,1069310325,00,0.00,N,5,-200, 20250421,27000,27300,27500,26900,27826,754776500,00,0.00,N,5,-150, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 682757489232..1b75bca003e6 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 +20250424,14220,14230,14290,14180,239,3409550,00,0.00,N,5,-30, 20250423,14250,14350,14690,14250,1152,16584070,00,0.00,N,5,-20, 20250422,14270,14220,14340,14220,276,3937640,00,0.00,N,5,-60, 20250421,14330,13850,14370,13850,1615,22858020,00,0.00,N,2,370, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index c55285d0e855..099545e88f62 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 +20250424,87800,88000,88300,86900,146674,12828240500,00,0.00,N,5,-500, 20250423,88300,87600,88700,87000,160388,14134532450,00,0.00,N,2,2100, 20250422,86200,85900,86900,85600,92323,7967637900,00,0.00,N,2,300, 20250421,85900,84700,85900,84700,49745,4238256000,00,0.00,N,2,700, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 3f60ad4a1d66..516d306fe19c 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 +20250424,34300,34750,34850,33100,259449,8854028350,00,0.00,N,2,750, 20250423,33550,32350,33700,32250,303796,10058788900,00,0.00,N,2,2250, 20250422,31300,30800,31600,30800,74724,2338670075,00,0.00,N,5,-200, 20250421,31500,31900,31900,31250,99222,3127322675,00,0.00,N,5,-200, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 9ea108faafef..de626d035c33 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 +20250424,3715,3715,3720,3660,104610,386747231,00,0.00,N,2,25, 20250423,3690,3680,3690,3635,119251,436835500,00,0.00,N,2,45, 20250422,3645,3670,3695,3630,119130,436001417,00,0.00,N,3,0, 20250421,3645,3665,3700,3605,130489,477013181,00,0.00,N,5,-20, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 21bdae4010e9..55230fcf0846 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 +20250424,8110,8150,8190,8050,144466,1170607200,00,0.00,N,5,-40, 20250423,8150,8220,8270,8090,212256,1729746705,00,0.00,N,3,0, 20250422,8150,8190,8330,8120,244442,2003088695,00,0.00,N,5,-120, 20250421,8270,8530,8550,8260,278675,2336792600,00,0.00,N,5,-200, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index f638ad705918..f26fbdc5b938 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 +20250424,1543,1566,1576,1537,1011617,1567500491,00,0.00,N,5,-19, 20250423,1562,1561,1566,1551,787318,1226947761,00,0.00,N,2,17, 20250422,1545,1552,1564,1538,812674,1259173245,00,0.00,N,5,-15, 20250421,1560,1565,1568,1546,844173,1314248700,00,0.00,N,3,0, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index a892bff58d35..1500454a3caf 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 +20250424,55700,55600,55800,55200,10580377,587440411598,00,0.00,N,3,0, 20250423,55700,56000,56100,55500,11148692,622062616030,00,0.00,N,2,700, 20250422,55000,54900,55500,54700,9532469,524575582650,00,0.00,N,5,-400, 20250421,55400,55200,56000,55100,5941847,329494931450,00,0.00,N,2,100, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index c7cdad372973..51943e7abb26 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 +20250424,14230,14130,14230,14030,369329,5238664010,00,0.00,N,2,100, 20250423,14130,14100,14190,13990,422798,5970170300,00,0.00,N,2,180, 20250422,13950,13590,13980,13490,618837,8577724640,00,0.00,N,2,320, 20250421,13630,13450,13660,13410,391097,5284885235,00,0.00,N,2,250, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 7bde55fa8cbd..98b0dab714ab 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 +20250424,5690,5820,5820,5670,18773,107231660,00,0.00,N,5,-70, 20250423,5760,5630,5780,5630,32063,183655350,00,0.00,N,2,180, 20250422,5580,5640,5640,5560,13684,76493770,00,0.00,N,5,-60, 20250421,5640,5640,5700,5540,11448,64499020,00,0.00,N,2,60, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index e4ae44eaee8f..f3dd2203dab1 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 +20250424,4055,3900,4100,3850,73389,293699490,00,0.00,N,2,170, 20250423,3885,3795,3900,3770,39016,150117795,00,0.00,N,2,125, 20250422,3760,3735,3775,3695,32930,122922533,00,0.00,N,2,35, 20250421,3725,3700,3735,3640,26753,98955607,00,0.00,N,2,70, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 56b12df30d5d..54f83cea2572 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 +20250424,9950,10000,10230,9840,8621,85994410,00,0.00,N,5,-140, 20250423,10090,9950,10240,9950,11374,114983200,00,0.00,N,2,140, 20250422,9950,10000,10190,9650,16145,160178650,00,0.00,N,5,-50, 20250421,10000,10070,10530,9940,46823,480169910,00,0.00,N,2,310, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 4dc17e74118b..462656ad3bdb 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 +20250424,41200,42000,42100,41150,36109,1503143250,00,0.00,N,5,-650, 20250423,41850,43150,43450,41700,47949,2033568600,00,0.00,N,5,-1400, 20250422,43250,42550,44350,42200,59741,2596152725,00,0.00,N,2,550, 20250421,42700,41800,43400,41550,85177,3654855275,00,0.00,N,2,600, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index f2ae0e5e2626..5d4dbdceaf50 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 +20250424,1333,1345,1364,1312,831895,1107002503,00,0.00,N,5,-9, 20250423,1342,1288,1407,1274,2031760,2704286833,00,0.00,N,2,80, 20250422,1262,1241,1325,1239,1179253,1510282391,00,0.00,N,2,21, 20250421,1241,1328,1328,1200,1492884,1858704890,00,0.00,N,5,-108, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index cd3b6880a75f..db205b01ce0f 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 +20250424,4670,4730,4750,4585,175745,815662219,00,0.00,N,5,-60, 20250423,4730,4690,4765,4670,72835,344267778,00,0.00,N,2,75, 20250422,4655,4625,4660,4595,70126,323997568,00,0.00,N,5,-5, 20250421,4660,4700,4755,4625,160159,746444331,00,0.00,N,5,-95, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index d9f14e4ea6c2..5191a591d718 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 +20250424,8400,8450,8470,8350,6460,54230840,00,0.00,N,3,0, 20250423,8400,8390,8490,8320,12054,101330800,00,0.00,N,2,10, 20250422,8390,8470,8510,8370,8711,73448330,00,0.00,N,5,-80, 20250421,8470,8360,8510,8360,5812,49078050,00,0.00,N,2,40, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index b7f985edea05..9d4b79c94a1e 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 +20250424,24900,25250,25350,24650,35288,880960150,00,0.00,N,5,-250, 20250423,25150,24100,25500,24100,56683,1409087225,00,0.00,N,2,1450, 20250422,23700,23900,24200,23400,27079,640383275,00,0.00,N,3,0, 20250421,23700,23950,24600,23650,14108,338052800,00,0.00,N,5,-250, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index e8a56f4afc18..850f15389a91 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 +20250424,41400,40450,41750,40400,46136,1894769750,00,0.00,N,2,1250, 20250423,40150,40600,40900,39850,21122,851059400,00,0.00,N,5,-450, 20250422,40600,40450,40800,40250,15501,629687450,00,0.00,N,2,100, 20250421,40500,40800,40950,40000,15627,633294800,00,0.00,N,5,-300, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 44aa6ae75ae2..666b7ed08fae 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 +20250424,5700,5750,5760,5650,18758,106732320,00,0.00,N,3,0, 20250423,5700,5610,5760,5610,58284,332035125,00,0.00,N,2,110, 20250422,5590,5590,5710,5520,91154,508462600,00,0.00,N,5,-70, 20250421,5660,5590,6420,5570,2244218,13724650125,00,0.00,N,2,100, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 7c2e9fd94002..9fc51e853546 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 +20250424,696,695,703,683,46390,32187065,00,0.00,N,2,5, 20250423,691,698,707,680,78075,54161673,00,0.00,N,2,7, 20250422,684,672,708,667,139987,96005020,00,0.00,N,2,12, 20250421,672,670,699,655,164381,110724407,00,0.00,N,2,6, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index e759fe68955d..fc5ec446b530 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 +20250424,12290,11650,13760,11510,7551862,97191452555,00,0.00,N,2,490, 20250423,11800,10900,11880,10670,3173044,36191329865,00,0.00,N,2,830, 20250422,10970,11300,11930,10780,2698569,30616197070,00,0.00,N,2,170, 20250421,10800,11430,11570,10520,2489213,27426479765,00,0.00,N,5,-300, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 1eda1a99233e..335877ffd2ab 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 +20250424,122300,123000,124200,121400,98559,12063450250,00,0.00,N,2,500, 20250423,121800,121800,124200,120900,139978,17120294600,00,0.00,N,2,3100, 20250422,118700,120000,121300,117500,151637,18023716950,00,0.00,N,5,-3000, 20250421,121700,121700,123600,119600,129821,15747803500,00,0.00,N,5,-500, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 4de3a6ebc90d..565e7ab22d16 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 +20250424,121400,120500,121800,119700,14047,1695754650,00,0.00,N,2,900, 20250423,120500,120500,121000,119500,18375,2208008100,00,0.00,N,2,1000, 20250422,119500,119400,120300,118500,11680,1392413250,00,0.00,N,2,100, 20250421,119400,119800,120000,118000,10883,1295623900,00,0.00,N,5,-200, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 87125f8b0676..22bd1d8b5200 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 +20250424,2815,2890,2960,2815,4089921,11776917770,00,0.00,N,5,-55, 20250423,2870,2745,3260,2710,46391503,143052284670,00,0.00,N,2,215, 20250422,2655,2620,2712,2615,1746034,4660190438,00,0.00,N,5,-40, 20250421,2695,2720,2760,2690,747442,2030520673,00,0.00,N,5,-25, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 37cb19c26b86..f9b55175ea79 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 +20250424,17120,16890,17240,16840,257018,4397529440,00,0.00,N,2,310, 20250423,16810,16790,16960,16740,201502,3396465170,00,0.00,N,2,210, 20250422,16600,16530,16740,16530,201957,3354922910,00,0.00,N,2,10, 20250421,16590,16620,16770,16530,122249,2031820095,00,0.00,N,5,-60, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index fa03a7e19ff3..5dba857e02dc 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 +20250424,7990,8170,8170,7810,12078,96411745,00,0.00,N,5,-180, 20250423,8170,8230,8350,8080,15933,130553900,00,0.00,N,5,-50, 20250422,8220,7780,8400,7660,49355,403608995,00,0.00,N,2,360, 20250421,7860,8000,8050,7650,30251,235972860,00,0.00,N,5,-140, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index e512a848bc3f..c7ff85666e09 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 -20250423,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250424,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250423,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250422,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250421,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250418,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index f2410085e896..42c76f1f020d 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 +20250424,15250,15630,15630,15250,19018,293053140,00,0.00,N,5,-310, 20250423,15560,15840,15840,15450,21767,338474945,00,0.00,N,5,-280, 20250422,15840,16500,16720,15500,83869,1341920050,00,0.00,N,2,60, 20250421,15780,15810,16100,15600,29683,469582120,00,0.00,N,5,-20, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 5a129d95fd6c..80e2a08151d3 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 +20250424,184700,191200,191300,183700,330284,61305113900,00,0.00,N,5,-5700, 20250423,190400,180000,190400,179900,532051,99020210400,00,0.00,N,2,13100, 20250422,177300,176900,179800,176200,213303,37819297474,00,0.00,N,5,-500, 20250421,177800,179000,180500,176700,184454,32812638100,00,0.00,N,5,-2200, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index af0a880ef904..fa04e76a61a2 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 +20250424,1545,1615,1621,1520,950060,1475354955,00,0.00,N,5,-63, 20250423,1608,1715,1734,1567,2497513,4094317069,00,0.00,N,5,-147, 20250422,1755,1566,1841,1566,7578151,13161502759,00,0.00,N,2,192, 20250421,1563,1540,1677,1515,2875350,4536334660,00,0.00,N,5,-57, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index a01df32b5a60..29f7711e2190 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 +20250424,2490,2520,2530,2480,3511,8785640,00,0.00,N,5,-35, 20250423,2525,2450,2525,2405,15193,37383085,00,0.00,N,2,80, 20250422,2445,2360,2445,2360,6083,14677570,00,0.00,N,2,80, 20250421,2365,2390,2395,2290,9815,22911055,00,0.00,N,5,-35, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index ed8bae5abb4d..a1e72f766c40 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 +20250424,5540,5590,5610,5500,57095,317233075,00,0.00,N,5,-40, 20250423,5580,5610,5720,5550,106934,600166335,00,0.00,N,2,30, 20250422,5550,5660,5660,5510,109892,614690890,00,0.00,N,5,-120, 20250421,5670,5450,5690,5430,130656,728092200,00,0.00,N,2,220, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index c71967bd58e5..c05582513458 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 +20250424,88200,87600,89000,87400,11362,1002441600,00,0.00,N,5,-100, 20250423,88300,87300,89700,86700,26401,2331926550,00,0.00,N,2,2800, 20250422,85500,85500,87600,85000,29308,2518003900,00,0.00,N,5,-900, 20250421,86400,85800,87200,85100,9091,781432900,00,0.00,N,3,0, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 3b1e09076378..23ae655fe594 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 +20250424,14750,15080,16380,14570,2069276,32213351155,00,0.00,N,5,-200, 20250423,14950,14920,15120,14670,211489,3155339265,00,0.00,N,2,190, 20250422,14760,14300,15180,14290,213114,3138712030,00,0.00,N,2,220, 20250421,14540,14800,14960,14540,93522,1374453115,00,0.00,N,5,-260, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 32661cdfee17..9c83f8a1ebb3 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 +20250424,5690,5720,5760,5640,57601,327266915,00,0.00,N,5,-60, 20250423,5750,5800,5800,5710,46478,266766500,00,0.00,N,3,0, 20250422,5750,5750,5810,5680,93575,537139500,00,0.00,N,3,0, 20250421,5750,5730,5770,5690,59303,339785900,00,0.00,N,2,50, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 0a7753d18712..95da55d03418 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 +20250424,953,959,964,950,61618,58841227,00,0.00,N,5,-3, 20250423,956,950,957,947,95440,90943440,00,0.00,N,2,6, 20250422,950,933,955,933,127395,120494408,00,0.00,N,2,6, 20250421,944,947,952,926,330558,309046306,00,0.00,N,5,-2, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 61a27dd5af86..aa6c47adb2fe 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 +20250424,10280,10300,10380,10220,634365,6525730035,00,0.00,N,5,-10, 20250423,10290,10150,10380,10080,1434384,14706985465,00,0.00,N,2,330, 20250422,9960,9850,10020,9800,851262,8485576135,00,0.00,N,2,110, 20250421,9850,9440,9860,9390,520604,5034712680,00,0.00,N,2,450, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index cf1110ab101d..d6e9fc244161 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 +20250424,10260,10270,10420,10120,5088,52075090,00,0.00,N,2,140, 20250423,10120,10250,10270,10030,8522,86172610,00,0.00,N,5,-130, 20250422,10250,10190,10250,10030,4387,44343690,00,0.00,N,2,60, 20250421,10190,10350,10350,9960,5051,50613340,00,0.00,N,2,190, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 70b3501213d8..97b99aaa2615 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 +20250424,7310,7350,7400,7290,107210,785682410,00,0.00,N,5,-40, 20250423,7350,7380,7400,7230,167427,1225826720,00,0.00,N,5,-40, 20250422,7390,7240,7460,7230,325662,2394625490,00,0.00,N,2,140, 20250421,7250,7200,7550,7170,218513,1591422830,00,0.00,N,2,10, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index e15f30b1bb93..e6ff3928d5b7 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 +20250424,11790,11750,11870,11730,26472,312204100,00,0.00,N,2,40, 20250423,11750,11740,11800,11710,20217,237699640,00,0.00,N,2,50, 20250422,11700,11600,11780,11600,6816,79975150,00,0.00,N,5,-10, 20250421,11710,11790,11800,11680,27094,317801715,00,0.00,N,5,-110, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index c41f32b20177..2f41e73c6d55 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 +20250424,2920,2925,2935,2890,249023,725160539,00,0.00,N,2,40, 20250423,2880,2915,2960,2865,417480,1213085189,00,0.00,N,2,25, 20250422,2855,2805,2880,2800,174543,496838330,00,0.00,N,5,-15, 20250421,2870,2940,2940,2850,367942,1062940994,00,0.00,N,2,25, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 9f0b62c208b2..8050c323a643 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 +20250424,4665,4730,5050,4650,1742559,8495081164,00,0.00,N,5,-185, 20250423,4850,4895,5190,4630,4418624,21885686680,00,0.00,N,2,15, 20250422,4835,4705,5300,4340,7826160,38165635545,00,0.00,N,2,285, 20250421,4550,4200,4995,4100,9610139,45061024883,00,0.00,N,2,460, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 57e34dc783c1..a3a58089f853 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 +20250424,16150,15990,16200,15990,1933,31121230,00,0.00,N,2,160, 20250423,15990,15790,16010,15790,1058,16824560,00,0.00,N,2,20, 20250422,15970,15850,16290,15850,2404,38311030,00,0.00,N,3,0, 20250421,15970,15940,16160,15750,3086,49274680,00,0.00,N,2,30, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index d4fa39d2d75c..172a5f66d477 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 +20250424,14300,14350,14450,14250,80019,1145293970,00,0.00,N,5,-90, 20250423,14390,14010,14470,14000,189113,2701329445,00,0.00,N,2,430, 20250422,13960,14000,14080,13930,122624,1715190795,00,0.00,N,5,-40, 20250421,14000,14100,14110,13850,146814,2046767290,00,0.00,N,5,-90, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 721b2e6a4482..9d5172ad0949 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 +20250424,2195,2310,2315,2180,5491697,12230662937,00,0.00,N,5,-165, 20250423,2360,2305,2465,2265,11790451,27903967964,00,0.00,N,2,65, 20250422,2295,2315,2360,2270,5160095,11938968787,00,0.00,N,5,-50, 20250421,2345,2370,2380,2305,3495396,8179185750,00,0.00,N,5,-30, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 819b16746078..b21364ba780a 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 +20250424,1071,1048,1098,1048,35267,38233007,00,0.00,N,5,-19, 20250423,1090,1077,1119,1070,213842,233479594,00,0.00,N,2,24, 20250422,1066,1083,1083,1052,188403,199831587,00,0.00,N,2,14, 20250421,1052,1041,1057,1027,299722,315204414,00,0.00,N,2,19, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 4b9c8ded259a..7f5fbe67ec97 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 +20250424,37600,37300,38300,36400,26830,1007007450,00,0.00,N,2,300, 20250423,37300,34950,37500,34500,33156,1208830950,00,0.00,N,2,2450, 20250422,34850,34250,35050,33900,9014,312346500,00,0.00,N,2,600, 20250421,34250,34450,34500,33850,2633,89848450,00,0.00,N,3,0, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 21a30a4b40f0..990a3dc7a2ab 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 +20250424,2485,2485,2500,2460,109350,270724441,00,0.00,N,2,10, 20250423,2475,2450,2495,2400,336526,825056682,00,0.00,N,2,35, 20250422,2440,2470,2470,2400,256377,620962287,00,0.00,N,5,-20, 20250421,2460,2345,2465,2335,688514,1665377795,00,0.00,N,2,125, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index c768a0b89808..765f83829075 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 +20250424,1901,1856,1948,1856,121915,230274843,00,0.00,N,2,34, 20250423,1867,1864,1887,1860,48283,90027010,00,0.00,N,2,4, 20250422,1863,1858,1883,1846,66446,123840812,00,0.00,N,2,3, 20250421,1860,1875,1875,1830,20735,38404839,00,0.00,N,5,-15, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 1aa39d711e2c..c19e1ca83142 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 +20250424,399000,401000,402500,399000,892,356791000,00,0.00,N,5,-2000, 20250423,401000,400500,403000,399500,1757,704337250,00,0.00,N,5,-1000, 20250422,402000,405500,405500,400500,1629,654997500,00,0.00,N,5,-2000, 20250421,404000,404500,406000,401000,708,285291750,00,0.00,N,5,-500, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 199361c5948b..afc3b187d5c5 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 +20250424,8380,8340,8790,8300,173039,1472450005,00,0.00,N,2,70, 20250423,8310,8350,8430,8250,46653,388390920,00,0.00,N,3,0, 20250422,8310,8390,8520,8270,86444,724602775,00,0.00,N,5,-10, 20250421,8320,8450,8470,8300,133894,1118808900,00,0.00,N,5,-90, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 1708787071ab..c6603b221a59 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 +20250424,23800,23900,24500,23550,101714,2428192800,00,0.00,N,2,200, 20250423,23600,23700,23700,22850,118100,2727998525,00,0.00,N,2,400, 20250422,23200,22950,23300,22850,52139,1204023275,00,0.00,N,5,-100, 20250421,23300,23700,24300,22750,104439,2444968600,00,0.00,N,3,0, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 206c9176290c..2217b1a5d3aa 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 +20250424,6150,6120,6190,6090,91431,561718950,00,0.00,N,2,30, 20250423,6120,6110,6130,6050,49065,298782340,00,0.00,N,2,20, 20250422,6100,6020,6120,5980,93005,564686050,00,0.00,N,2,90, 20250421,6010,5950,6040,5940,77252,462819575,00,0.00,N,2,30, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 531fa593a59b..af2751f6aafb 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 +20250424,27750,29950,30900,27550,1861010,53655131950,00,0.00,N,5,-2750, 20250423,30500,34000,35700,30250,5190673,168854149575,00,0.00,N,5,-2750, 20250422,33250,29250,33250,28250,3441624,109541264125,00,0.00,N,1,7650, 20250421,25600,26350,27300,25150,685646,17915443875,00,0.00,N,5,-1000, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index a30ffd0b0d9f..037f9cf502b8 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 +20250424,737,746,750,726,1893382,1390514673,00,0.00,N,5,-8, 20250423,745,740,784,732,4518712,3409865927,00,0.00,N,2,15, 20250422,730,741,749,725,1425173,1046619287,00,0.00,N,5,-20, 20250421,750,749,762,743,1068182,802664888,00,0.00,N,2,7, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index bd844d5f6965..6ff64dd97e45 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 +20250424,2275,2290,2295,2105,24574,54355935,00,0.00,N,5,-15, 20250423,2290,2305,2365,2245,9327,21186090,00,0.00,N,5,-20, 20250422,2310,2260,2340,2250,9903,22679416,00,0.00,N,2,40, 20250421,2270,2395,2395,2270,12972,30065415,00,0.00,N,5,-95, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 0ad91ee3191a..670f832609a4 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 +20250424,41900,42150,42250,41650,3028,127146550,00,0.00,N,5,-250, 20250423,42150,42000,42150,41100,4078,169612400,00,0.00,N,2,250, 20250422,41900,41650,42300,41300,2304,95837800,00,0.00,N,2,300, 20250421,41600,42100,42100,41450,4847,201874500,00,0.00,N,5,-200, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index b6e995d94a59..77a1ed201c46 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 +20250424,12540,12160,12880,12110,544419,6813025460,00,0.00,N,2,450, 20250423,12090,12240,12270,12020,144508,1751721305,00,0.00,N,5,-150, 20250422,12240,12510,12530,12100,342634,4202176280,00,0.00,N,5,-270, 20250421,12510,11220,14080,11140,3719865,48715201550,00,0.00,N,2,1290, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index bf2f766185d6..b88ee183561a 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 +20250424,6120,6140,6150,6120,2803,17165580,00,0.00,N,5,-20, 20250423,6140,6150,6150,6130,4042,24817170,00,0.00,N,2,10, 20250422,6130,6130,6140,6120,1735,10640415,00,0.00,N,2,20, 20250421,6110,6100,6130,6100,1552,9482610,00,0.00,N,2,10, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 56187e287ba2..decce456901b 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 -20250423,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250424,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250423,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250422,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250421,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250418,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 0b469d6c85dd..fa6b5c17e09f 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 +20250424,33400,34750,34850,33250,576893,19446777725,00,0.00,N,5,-1200, 20250423,34600,34600,34600,33750,703766,24086812700,00,0.00,N,2,1450, 20250422,33150,33650,34150,33050,642140,21499904575,00,0.00,N,5,-1250, 20250421,34400,33100,35500,33050,1206541,41608078950,00,0.00,N,2,1250, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index d445f3fcfc7b..1e781c5cb0ff 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 +20250424,4940,5060,5120,4885,96377,476863500,00,0.00,N,5,-120, 20250423,5060,5450,5450,4970,183425,941584935,00,0.00,N,5,-440, 20250422,5500,7020,7150,5400,954980,5887653985,00,0.00,N,5,-510, 20250421,6010,4640,6010,4640,698823,3940301236,00,0.00,N,1,1380, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index b222d9f61174..622e8975e245 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 +20250424,32000,32150,32400,31550,8469,270995175,00,0.00,N,5,-200, 20250423,32200,32800,32800,31550,14090,449286750,00,0.00,N,2,50, 20250422,32150,31350,32950,31350,14960,486067875,00,0.00,N,2,300, 20250421,31850,31750,32150,31450,20321,647109575,00,0.00,N,2,300, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index f5b6183d73eb..752c34fbb7e3 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 +20250424,12060,12190,12190,12030,2839,34232080,00,0.00,N,2,30, 20250423,12030,12140,12190,12000,3982,48023650,00,0.00,N,5,-10, 20250422,12040,12020,12090,11130,7983,94963020,00,0.00,N,2,210, 20250421,11830,11940,11940,11830,1619,19206660,00,0.00,N,2,20, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 1fab8397f152..420affd3b6e2 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 +20250424,890,903,920,881,309901,278529724,00,0.00,N,5,-13, 20250423,903,885,940,878,642966,583197201,00,0.00,N,2,26, 20250422,877,869,884,854,224748,195000337,00,0.00,N,3,0, 20250421,877,865,900,854,304361,268208393,00,0.00,N,2,12, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index f39913e51985..0fbaced84cb5 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 +20250424,10140,10220,10220,10060,2662,27006120,00,0.00,N,2,20, 20250423,10120,10170,10170,10070,3097,31301150,00,0.00,N,2,20, 20250422,10100,10250,10280,10040,4224,42594710,00,0.00,N,2,20, 20250421,10080,10190,10190,10060,2148,21678180,00,0.00,N,5,-50, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 76858424482b..88587413fd1d 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 +20250424,10070,10450,10580,10070,80601,822030360,00,0.00,N,5,-180, 20250423,10250,10150,10250,9990,63080,637358210,00,0.00,N,2,320, 20250422,9930,9930,9980,9850,56133,555774735,00,0.00,N,3,0, 20250421,9930,10020,10200,9890,47771,478178215,00,0.00,N,5,-90, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 70d56bb5d44b..38bdcf36dd42 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 +20250424,4700,4810,4810,4685,86314,408042060,00,0.00,N,5,-30, 20250423,4730,4730,4730,4630,115833,541422444,00,0.00,N,2,95, 20250422,4635,4645,4650,4560,95216,439980797,00,0.00,N,5,-20, 20250421,4655,4650,4720,4635,66368,309489389,00,0.00,N,5,-15, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 3e89ad212f30..0cec2a7d5643 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 +20250424,7620,7510,7620,7380,125193,937382810,00,0.00,N,2,130, 20250423,7490,7350,7490,7280,137819,1014595405,00,0.00,N,2,200, 20250422,7290,7050,7290,7050,109560,790160335,00,0.00,N,2,160, 20250421,7130,7100,7150,6980,50806,358038580,00,0.00,N,2,40, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 5c7dea564551..5a4748910c9b 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 +20250424,1364,1381,1381,1359,134059,183007058,00,0.00,N,5,-16, 20250423,1380,1400,1400,1370,202933,280270233,00,0.00,N,5,-12, 20250422,1392,1381,1402,1377,226957,315875657,00,0.00,N,2,10, 20250421,1382,1400,1407,1371,215610,299055966,00,0.00,N,5,-3, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 4222ecf3172c..67bb8afd26ef 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 +20250424,1092,1084,1106,1076,880251,963337612,00,0.00,N,2,8, 20250423,1084,1089,1100,1080,399524,433081147,00,0.00,N,5,-1, 20250422,1085,1078,1096,1064,537972,585730284,00,0.00,N,2,7, 20250421,1078,1082,1083,1059,713071,762008295,00,0.00,N,5,-3, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index d63356295874..edde6ace9677 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 +20250424,7940,7910,7990,7850,168240,1332717690,00,0.00,N,5,-10, 20250423,7950,7940,8000,7880,149991,1191623070,00,0.00,N,3,0, 20250422,7950,7930,8030,7870,162682,1294785945,00,0.00,N,2,20, 20250421,7930,7840,8000,7840,128851,1023832615,00,0.00,N,2,100, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 39f748286194..97913ec88245 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 -20250423,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250424,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250423,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250422,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250421,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250418,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 49505aca95c8..4467282a5ef7 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 +20250424,5790,5950,6100,5790,132216,784082480,00,0.00,N,5,-110, 20250423,5900,5860,6030,5800,75423,446721710,00,0.00,N,5,-20, 20250422,5920,5850,6170,5800,345266,2067450690,00,0.00,N,2,130, 20250421,5790,5770,5840,5620,44976,258932040,00,0.00,N,5,-10, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 4de6a9b6cda1..12f9cfe174ef 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 +20250424,3370,3400,3400,3335,20540,69102316,00,0.00,N,3,0, 20250423,3370,3335,3400,3325,26802,90293055,00,0.00,N,2,40, 20250422,3330,3330,3365,3270,40060,133618690,00,0.00,N,3,0, 20250421,3330,3280,3345,3280,15970,52907210,00,0.00,N,2,20, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 6aec46d351a6..861ea6bdaa0e 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 +20250424,503,486,545,480,1312447,667647529,00,0.00,N,2,25, 20250423,478,464,538,464,975725,485751795,00,0.00,N,2,14, 20250422,464,474,477,463,32020,14962378,00,0.00,N,3,0, 20250421,464,474,479,458,60204,28430883,00,0.00,N,5,-10, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 93e8703943b9..f17ee9b4e5ea 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 +20250424,1454,1472,1477,1443,1264733,1841330818,00,0.00,N,5,-15, 20250423,1469,1392,1484,1384,3926407,5676592836,00,0.00,N,2,89, 20250422,1380,1385,1402,1375,1310658,1819217415,00,0.00,N,5,-8, 20250421,1388,1385,1429,1376,1112462,1548020826,00,0.00,N,2,8, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 0dba0312f737..f842f0bc9c61 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 +20250424,4040,4025,4070,4020,9853,39821220,00,0.00,N,2,20, 20250423,4020,4010,4050,4005,8387,33800336,00,0.00,N,2,15, 20250422,4005,4005,4020,3990,5330,21343745,00,0.00,N,3,0, 20250421,4005,4030,4050,4005,3065,12323080,00,0.00,N,5,-20, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index de59149f7e06..713bb32001be 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 +20250424,2460,2520,2520,2450,92268,227727620,00,0.00,N,5,-65, 20250423,2525,2495,2525,2455,124594,310216682,00,0.00,N,2,30, 20250422,2495,2430,2510,2430,130867,325674185,00,0.00,N,2,40, 20250421,2455,2500,2510,2445,109264,270093709,00,0.00,N,5,-40, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 205bf3234b10..02c2236eff8d 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 +20250424,3335,3335,3355,3290,7530,25041905,00,0.00,N,2,5, 20250423,3330,3400,3400,3330,6072,20477865,00,0.00,N,5,-70, 20250422,3400,3395,3420,3395,3397,11561750,00,0.00,N,5,-20, 20250421,3420,3445,3445,3400,1516,5178450,00,0.00,N,5,-25, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 49f071115182..80582367ae2b 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 +20250424,14050,14040,14740,14040,48126,692354680,00,0.00,N,2,10, 20250423,14040,14230,14240,13860,25181,351984495,00,0.00,N,5,-210, 20250422,14250,13020,14390,13010,102215,1422284480,00,0.00,N,2,1230, 20250421,13020,13380,13390,12910,57505,750613625,00,0.00,N,5,-270, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 058d1011f847..e04478dd0996 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 +20250424,10970,11030,11140,10920,2134,23533940,00,0.00,N,5,-60, 20250423,11030,11080,11080,10650,3092,33954210,00,0.00,N,5,-50, 20250422,11080,11260,11310,11000,3346,37281440,00,0.00,N,5,-290, 20250421,11370,11620,11620,11330,1272,14595865,00,0.00,N,5,-250, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index bfe75b45e554..063858984a27 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 +20250424,721,753,760,710,2139175,1569122687,00,0.00,N,5,-32, 20250423,753,810,835,735,1805853,1395162317,00,0.00,N,5,-67, 20250422,820,840,890,810,3551968,3019195516,00,0.00,N,5,-20, 20250421,840,849,867,813,1949755,1625430483,00,0.00,N,5,-7, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 88f1f871808f..1376899529d7 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 +20250424,1409,1421,1426,1402,266424,376429708,00,0.00,N,5,-11, 20250423,1420,1422,1429,1406,238629,337784658,00,0.00,N,2,14, 20250422,1406,1400,1417,1393,246399,346801446,00,0.00,N,2,3, 20250421,1403,1421,1437,1400,297897,421512134,00,0.00,N,5,-30, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index b9f392b6625b..11bd2572a6ce 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 +20250424,28600,28750,29200,28350,61340,1765173100,00,0.00,N,5,-250, 20250423,28850,27050,29300,26900,169630,4838755775,00,0.00,N,2,2300, 20250422,26550,26750,27150,26300,50922,1353656925,00,0.00,N,5,-400, 20250421,26950,28600,28600,26850,132657,3630128450,00,0.00,N,5,-1650, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index f344fe94eaaa..04fc6b9fc1f0 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 +20250424,38950,38600,39000,38550,73862,2868201150,00,0.00,N,2,400, 20250423,38550,38400,38700,38250,105520,4065504525,00,0.00,N,2,650, 20250422,37900,38350,38350,37850,74603,2836657350,00,0.00,N,5,-500, 20250421,38400,38650,38700,38000,66755,2558377550,00,0.00,N,5,-200, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index d6c65879a7ff..15eea5baaa31 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 +20250424,22200,22000,23550,21800,1659456,37501449725,00,0.00,N,5,-500, 20250423,22700,21600,24850,21150,8175569,188826590700,00,0.00,N,2,800, 20250422,21900,18260,22700,18240,7950884,170241099365,00,0.00,N,2,3390, 20250421,18510,19130,19130,18320,358483,6710943940,00,0.00,N,5,-440, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 5da3ec8bbad1..a0c663d4765a 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 +20250424,56000,56400,56900,55700,712,39967000,00,0.00,N,5,-300, 20250423,56300,56200,56600,55000,1761,98285100,00,0.00,N,3,0, 20250422,56300,54600,56500,54600,2572,143733100,00,0.00,N,2,500, 20250421,55800,56300,56500,54800,2025,112899000,00,0.00,N,2,1100, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 987a4d1a4761..9a748ac51225 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 +20250424,28250,28350,28500,28000,47264,1338812775,00,0.00,N,5,-50, 20250423,28300,28400,28400,28000,35846,1011039500,00,0.00,N,2,200, 20250422,28100,27950,28350,27550,58610,1638880525,00,0.00,N,2,100, 20250421,28000,28100,28250,27650,39428,1101600425,00,0.00,N,5,-100, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 4013bfa7440b..d3d5527080a9 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 +20250424,1606,1706,1717,1602,23883310,39410362497,00,0.00,N,5,-150, 20250423,1756,1655,1789,1581,86381573,147793466084,00,0.00,N,2,121, 20250422,1635,1632,1713,1629,25665103,42579551601,00,0.00,N,5,-20, 20250421,1655,1649,1762,1647,44902230,76600942207,00,0.00,N,2,29, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index b3b4e8d321c7..8c9b90f02c44 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 +20250424,3865,3860,3900,3825,72617,280271355,00,0.00,N,2,10, 20250423,3855,3880,3890,3805,34170,131678520,00,0.00,N,3,0, 20250422,3855,3850,3915,3840,64826,250880985,00,0.00,N,5,-35, 20250421,3890,3990,4000,3860,113741,445173353,00,0.00,N,5,-50, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 8401c655f45e..c1b254c969ac 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 +20250424,19400,19480,19500,19220,1600,30857860,00,0.00,N,5,-60, 20250423,19460,19440,19500,19210,1371,26626760,00,0.00,N,2,130, 20250422,19330,19350,19510,19170,528,10199795,00,0.00,N,5,-20, 20250421,19350,19360,19650,19010,2534,48818150,00,0.00,N,3,0, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index b68e542e7657..11c6e8c5f06c 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 +20250424,122000,122800,123200,120900,153151,18654242800,00,0.00,N,5,-400, 20250423,122400,121500,122700,120700,196893,24011452050,00,0.00,N,2,3000, 20250422,119400,120000,121200,119200,139262,16685873450,00,0.00,N,5,-1800, 20250421,121200,120600,121600,120200,112569,13603829950,00,0.00,N,2,200, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 689f8e0ede18..adf70e262934 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 +20250424,3980,3965,4015,3955,243720,975031245,00,0.00,N,2,20, 20250423,3960,3915,3990,3915,89228,354638555,00,0.00,N,2,25, 20250422,3935,3915,3955,3900,148610,586193626,00,0.00,N,2,15, 20250421,3920,3890,3930,3880,71738,280997627,00,0.00,N,2,25, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 3a0ff0a54555..d1587f538594 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 +20250424,2165,2165,2175,2135,38745,83551310,00,0.00,N,2,10, 20250423,2155,2160,2175,2155,41379,89411065,00,0.00,N,5,-5, 20250422,2160,2175,2175,2150,34783,75119181,00,0.00,N,5,-10, 20250421,2170,2170,2180,2160,34843,75664542,00,0.00,N,3,0, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index a1fdad47e0d9..3262e0674aa7 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 +20250424,1676,1750,1750,1655,225931,379518982,00,0.00,N,5,-34, 20250423,1710,1782,1800,1706,463075,799196051,00,0.00,N,5,-72, 20250422,1782,1771,1813,1692,541020,954742480,00,0.00,N,2,3, 20250421,1779,1629,1867,1627,2194581,3888876444,00,0.00,N,2,174, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 24a4d9769f01..de4fb192a038 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 +20250424,2160,2180,2195,2155,360447,783013574,00,0.00,N,5,-20, 20250423,2180,2175,2225,2150,962530,2099029265,00,0.00,N,2,20, 20250422,2160,2090,2400,2090,8760751,19681516798,00,0.00,N,2,70, 20250421,2090,2090,2100,2075,66550,138946165,00,0.00,N,5,-5, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 4b15dddafc71..f5c48a22ba28 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 +20250424,40900,41100,41150,40750,13386,548002200,00,0.00,N,2,50, 20250423,40850,40350,41000,40000,19477,791421325,00,0.00,N,2,1050, 20250422,39800,39500,39950,39050,13764,545974625,00,0.00,N,2,400, 20250421,39400,39400,39500,39000,9790,384197900,00,0.00,N,2,350, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 252fb323995d..d8366e797c16 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 +20250424,1694,1735,1745,1603,3360624,5583602556,00,0.00,N,5,-68, 20250423,1762,1685,1810,1661,7094916,12488740484,00,0.00,N,2,110, 20250422,1652,1600,1704,1600,2669640,4429212940,00,0.00,N,2,39, 20250421,1613,1574,1621,1563,1375435,2197905707,00,0.00,N,2,41, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 45ec20db6e43..a75030c1a57b 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 +20250424,5490,5520,5530,5460,9745,53565425,00,0.00,N,2,30, 20250423,5460,5510,5510,5450,26804,146395390,00,0.00,N,3,0, 20250422,5460,5400,5550,5360,66891,367991050,00,0.00,N,2,50, 20250421,5410,5410,5430,5360,11765,63347545,00,0.00,N,2,40, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 29e62ffbd976..394d14773486 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 +20250424,16770,16570,16770,16550,6677,111486920,00,0.00,N,2,210, 20250423,16560,16460,16580,16420,5405,89219590,00,0.00,N,2,100, 20250422,16460,16420,16480,16290,3600,59068410,00,0.00,N,3,0, 20250421,16460,16450,16490,16400,2270,37310230,00,0.00,N,3,0, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 2ad9b50be633..a3c258a83ca3 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,283,283,283,283,0,0,00,0.00,Y,3,0, +20250424,283,283,283,283,0,0,00,0.00,Y,3,0, +20250423,283,283,283,283,0,0,00,0.00,Y,0,0, 20250422,283,283,283,283,0,0,00,0.00,Y,0,0, 20250421,283,283,283,283,0,0,00,0.00,Y,0,0, 20250418,283,283,283,283,0,0,00,0.00,N,0,0, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 98a5107208ad..941b4cec16de 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 +20250424,1007,1010,1020,1003,36722,37024488,00,0.00,N,3,0, 20250423,1007,1022,1022,1006,71743,72472979,00,0.00,N,5,-1, 20250422,1008,1000,1010,997,58000,58112610,00,0.00,N,5,-2, 20250421,1010,1010,1010,1000,22817,22920224,00,0.00,N,3,0, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index c5bdd97f9600..8c41cf3aedb0 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 +20250424,2445,2450,2490,2425,63567,155601680,00,0.00,N,5,-5, 20250423,2450,2450,2495,2415,86625,211516440,00,0.00,N,2,30, 20250422,2420,2490,2525,2415,107359,261416210,00,0.00,N,5,-70, 20250421,2490,2465,2530,2465,82971,206956708,00,0.00,N,5,-10, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 97183b15856d..5f0af585128e 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 +20250424,27850,28100,28300,27700,107859,3010497400,00,0.00,N,5,-100, 20250423,27950,28100,28100,27600,148292,4123316100,00,0.00,N,2,250, 20250422,27700,27250,27900,27125,140955,3884464900,00,0.00,N,2,200, 20250421,27500,27300,27600,26950,119407,3268965400,00,0.00,N,2,250, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index a72415bdd355..2dd974ce33a6 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 -20250423,756,756,756,756,0,0,00,0.00,Y,3,0, +20250424,756,756,756,756,0,0,00,0.00,Y,3,0, +20250423,756,756,756,756,0,0,00,0.00,Y,0,0, 20250422,756,756,756,756,0,0,00,0.00,Y,0,0, 20250421,756,756,756,756,0,0,00,0.00,Y,0,0, 20250418,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 01c389895178..3a5c99033d42 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 +20250424,72800,71500,73900,71100,42924,3143039050,00,0.00,N,2,1700, 20250423,71100,71900,72700,70800,22081,1580726000,00,0.00,N,5,-100, 20250422,71200,68500,71700,68200,28604,2014460300,00,0.00,N,2,2700, 20250421,68500,70500,70500,67800,34915,2394771200,00,0.00,N,5,-1500, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 52c452b3d041..0ed7e5d24ac1 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 +20250424,784,789,795,773,130315,101628596,00,0.00,N,5,-3, 20250423,787,813,813,782,175040,137913507,00,0.00,N,5,-11, 20250422,798,807,822,785,292141,233769774,00,0.00,N,5,-9, 20250421,807,828,830,800,243034,196963228,00,0.00,N,5,-16, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 3e9a84d231ea..9be5e69cea12 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 +20250424,27600,28900,28900,27400,43967,1220436525,00,0.00,N,5,-600, 20250423,28200,28100,28500,28100,43581,1232785025,00,0.00,N,2,700, 20250422,27500,27300,28050,27150,25382,701466675,00,0.00,N,5,-150, 20250421,27650,28250,28450,27500,45229,1254379900,00,0.00,N,5,-550, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index ba79b56864cc..d7a5036fbf65 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 +20250424,12380,12670,12670,12230,95756,1185542240,00,0.00,N,5,-190, 20250423,12570,12320,12570,12250,152252,1898271220,00,0.00,N,2,450, 20250422,12120,12120,12310,12080,69742,846508235,00,0.00,N,5,-10, 20250421,12130,12290,12660,12100,140253,1723685470,00,0.00,N,5,-190, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index f324ddace854..1adabb07a64d 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 +20250424,249500,233500,251000,230500,638799,155849597000,00,0.00,N,2,16000, 20250423,233500,233000,236500,229000,186906,43776342000,00,0.00,N,2,3000, 20250422,230500,222000,232000,222000,180717,41288219000,00,0.00,N,2,8500, 20250421,222000,224500,227500,217500,163783,36112662000,00,0.00,N,5,-4000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index f33f94c38ebd..e2d433078f10 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 +20250424,2995,3040,3045,2990,118001,355220472,00,0.00,N,5,-30, 20250423,3025,3020,3050,3000,159402,482698652,00,0.00,N,2,10, 20250422,3015,2965,3160,2950,912227,2805413844,00,0.00,N,2,45, 20250421,2970,3035,3035,2960,75931,226636034,00,0.00,N,5,-50, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index fb694bf3153c..fecdd2cbba27 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 +20250424,2875,2765,2950,2680,328377,933325667,00,0.00,N,2,185, 20250423,2690,2780,2845,2660,218315,597626186,00,0.00,N,5,-90, 20250422,2780,2945,2945,2655,426887,1187632860,00,0.00,N,5,-180, 20250421,2960,3105,3105,2860,389294,1158908141,00,0.00,N,5,-115, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index f49db8ca0a35..3029ec0925cc 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 +20250424,9480,9540,9540,9370,27383,257886115,00,0.00,N,5,-20, 20250423,9500,9470,9550,9470,34994,332836825,00,0.00,N,2,30, 20250422,9470,9380,9480,9320,26267,248224435,00,0.00,N,2,90, 20250421,9380,9380,9420,9320,17613,164936805,00,0.00,N,2,20, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 071262f14269..879e46fa244f 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 +20250424,1048,1073,1076,1042,507580,534766741,00,0.00,N,5,-21, 20250423,1069,1069,1081,1051,654925,698928657,00,0.00,N,3,0, 20250422,1069,1125,1230,1047,4430316,4965400919,00,0.00,N,5,-37, 20250421,1106,1125,1157,1083,1255468,1414234191,00,0.00,N,5,-19, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 4b806ec90c38..665e208690c9 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 +20250424,26100,26150,26225,25950,1720,44943375,00,0.00,N,3,0, 20250423,26100,26200,26200,26000,1615,42144200,00,0.00,N,3,0, 20250422,26100,25850,26200,25850,3324,86778800,00,0.00,N,3,0, 20250421,26100,26100,26150,25950,1931,50400950,00,0.00,N,3,0, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index cc9afe4ea561..9c3ff5a74f1c 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 +20250424,6390,6260,6420,6190,171978,1086710240,00,0.00,N,2,130, 20250423,6260,6500,7140,6250,2306773,15325440850,00,0.00,N,2,30, 20250422,6230,6150,6300,6150,138369,863394270,00,0.00,N,2,80, 20250421,6150,6090,6190,6020,42722,260745410,00,0.00,N,3,0, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 73a98b31ef4c..8c98a96dce08 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 +20250424,306,308,308,302,121151,37139959,00,0.00,N,3,0, 20250423,306,305,310,305,161359,49621226,00,0.00,N,2,1, 20250422,305,307,309,301,186381,56656338,00,0.00,N,5,-2, 20250421,307,309,315,306,167387,51739610,00,0.00,N,5,-2, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index f4cfd8beceee..c80442d63e00 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 +20250424,27100,23750,27500,23600,9100548,232954789825,00,0.00,N,2,3150, 20250423,23950,25050,25350,23900,3292499,80856543700,00,0.00,N,2,300, 20250422,23650,24100,24300,22950,3112489,73537817050,00,0.00,N,2,150, 20250421,23500,22450,24150,22350,4156516,97935017875,00,0.00,N,2,1250, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 501530a0dc3d..af6ff7044013 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 +20250424,8040,8050,8080,7960,109644,880203110,00,0.00,N,2,150, 20250423,7890,7790,7890,7790,137315,1078543750,00,0.00,N,2,180, 20250422,7710,7730,7790,7630,24375,188065320,00,0.00,N,5,-20, 20250421,7730,7740,7870,7670,47211,366669680,00,0.00,N,5,-60, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 8456bb3fd94b..49935ffabe36 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 +20250424,92600,92900,94900,92300,8527,802517300,00,0.00,N,5,-1200, 20250423,93800,94700,94700,92000,6670,623643800,00,0.00,N,2,800, 20250422,93000,93900,94300,90900,10318,967079700,00,0.00,N,5,-100, 20250421,93100,92000,93500,90600,5968,550276200,00,0.00,N,2,1900, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index ac4cf9ab07aa..80e4b55f340e 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 +20250424,2345,2340,2345,2315,11281,26355990,00,0.00,N,2,5, 20250423,2340,2345,2350,2300,34111,79261530,00,0.00,N,3,0, 20250422,2340,2330,2345,2290,33187,76819990,00,0.00,N,2,5, 20250421,2335,2335,2335,2270,65899,151168090,00,0.00,N,2,15, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 61b534750af8..819d38b4a333 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 +20250424,71500,66900,73300,65400,325938,22677910600,00,0.00,N,2,4300, 20250423,67200,68600,69200,67100,102077,6912590500,00,0.00,N,2,1300, 20250422,65900,67100,67200,65000,124384,8205223350,00,0.00,N,2,800, 20250421,65100,66100,68700,63700,123576,8229282350,00,0.00,N,5,-1000, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 9af375decce5..cf6b4bdfca2c 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 +20250424,4050,4040,4060,3980,186945,753409207,00,0.00,N,2,15, 20250423,4035,4045,4045,3965,112392,451154836,00,0.00,N,2,65, 20250422,3970,3940,4010,3940,166136,661509760,00,0.00,N,5,-5, 20250421,3975,4025,4065,3975,133594,534876469,00,0.00,N,5,-75, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 759a6fecb2ae..3c5224995ef1 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 +20250424,179400,183000,183900,178300,160002,28918811300,00,0.00,N,5,-1100, 20250423,180500,176300,182700,175800,350801,63164825600,00,0.00,N,2,7900, 20250422,172600,173700,179400,171900,340505,59789951000,00,0.00,N,5,-4000, 20250421,176600,180500,183800,171600,465325,82533600100,00,0.00,N,5,-2800, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 7f8cb1cde8a3..d52f6045db57 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 +20250424,721000,698000,724000,696000,13628,9743350000,00,0.00,N,2,15000, 20250423,706000,725000,741000,690000,14436,10229656000,00,0.00,N,5,-6000, 20250422,712000,684000,713000,675000,21301,14913635000,00,0.00,N,2,28000, 20250421,684000,680000,688000,675000,7275,4959163500,00,0.00,N,2,5000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index bdf8a710f8cf..c8d1b7f8c166 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 +20250424,14590,14310,14600,14020,6597321,94850499455,00,0.00,N,2,290, 20250423,14300,14210,14330,14070,3820358,54430508865,00,0.00,N,2,200, 20250422,14100,13840,14180,13840,4738010,66684878765,00,0.00,N,2,110, 20250421,13990,14520,14530,13920,9035695,126844883125,00,0.00,N,5,-530, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index e73d77baa410..4a7009c7f0c4 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 +20250424,599,617,622,588,494534,298659553,00,0.00,N,5,-18, 20250423,617,573,652,567,2866536,1787738077,00,0.00,N,2,51, 20250422,566,575,583,565,313964,179403419,00,0.00,N,5,-14, 20250421,580,587,596,578,483801,283530540,00,0.00,N,5,-2, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index e8bc16c3cb0d..d3050a2f328d 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 +20250424,5190,5100,5210,5100,3817,19670070,00,0.00,N,2,50, 20250423,5140,5200,5200,5100,22633,116068680,00,0.00,N,5,-10, 20250422,5150,5200,5240,5140,11966,62043015,00,0.00,N,5,-20, 20250421,5170,5250,5250,5130,8954,46340120,00,0.00,N,5,-50, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index e914f25b666b..f9646cd7b857 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 +20250424,810,811,820,798,87409,70476309,00,0.00,N,5,-1, 20250423,811,809,814,786,225812,181018149,00,0.00,N,2,2, 20250422,809,832,838,802,324236,263713634,00,0.00,N,5,-14, 20250421,823,813,834,808,273531,225494582,00,0.00,N,2,9, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 122eddaced18..f3f1a1a973bf 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 +20250424,2770,2725,2815,2660,7923,21446365,00,0.00,N,2,45, 20250423,2725,2660,2800,2645,14657,39745235,00,0.00,N,2,125, 20250422,2600,2595,2685,2595,8246,21558280,00,0.00,N,2,5, 20250421,2595,2585,2695,2585,3423,8932950,00,0.00,N,2,10, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 18265379322b..d4e252dbc8c9 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 +20250424,1891,1892,1894,1890,49500,93619547,00,0.00,N,5,-1, 20250423,1892,1890,1893,1890,95448,180539156,00,0.00,N,2,2, 20250422,1890,1890,1892,1890,106743,201773381,00,0.00,N,3,0, 20250421,1890,1891,1892,1890,103871,196357499,00,0.00,N,3,0, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index b099d641ec76..4fad07f6aef8 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 +20250424,6750,6870,6930,6710,50146,340659320,00,0.00,N,5,-150, 20250423,6900,7030,7040,6810,52004,358331790,00,0.00,N,5,-130, 20250422,7030,7030,7120,6900,39401,275827285,00,0.00,N,3,0, 20250421,7030,7240,7410,7010,56992,409799655,00,0.00,N,5,-30, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 080a1a68bf59..6aabfb8a62c5 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 +20250424,1177,1185,1185,1167,24434,28669649,00,0.00,N,2,2, 20250423,1175,1170,1186,1151,65391,75755936,00,0.00,N,2,16, 20250422,1159,1159,1159,1147,37579,43349928,00,0.00,N,2,2, 20250421,1157,1163,1164,1138,48370,55447836,00,0.00,N,2,3, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 503a37facd2d..5795f78e8286 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 -20250423,545,545,545,545,0,0,00,0.00,Y,3,0, +20250424,545,545,545,545,0,0,00,0.00,Y,3,0, +20250423,545,545,545,545,0,0,00,0.00,Y,0,0, 20250422,545,545,545,545,0,0,00,0.00,Y,0,0, 20250421,545,545,545,545,0,0,00,0.00,Y,0,0, 20250418,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index f5f96f67c8a9..c9e41f94e7f9 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 +20250424,158500,137300,158500,136200,1731192,257336340900,00,0.00,N,2,20800, 20250423,137700,135000,139100,132100,387758,53164338100,00,0.00,N,2,4100, 20250422,133600,128000,134500,128000,326287,43282996900,00,0.00,N,2,3600, 20250421,130000,131400,132000,126000,485705,62588308130,00,0.00,N,5,-4200, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 8c61724f02df..b4cf4f694680 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 +20250424,4220,4185,4250,4030,234154,988405267,00,0.00,N,2,45, 20250423,4175,4115,4180,4090,159957,661849993,00,0.00,N,2,80, 20250422,4095,4095,4110,4060,55713,227761940,00,0.00,N,5,-5, 20250421,4100,4150,4160,4085,142148,585869076,00,0.00,N,5,-55, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 4cfda487839f..5dd973f5030f 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 +20250424,4060,4080,4165,3830,480450,1967359024,00,0.00,N,5,-20, 20250423,4080,4280,4300,4015,672961,2785256940,00,0.00,N,5,-185, 20250422,4265,4460,4495,4100,783650,3368343335,00,0.00,N,5,-195, 20250421,4460,4315,4485,4315,370404,1635079158,00,0.00,N,2,115, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index b4c3076e59bd..9d564311ea8a 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 +20250424,8000,8220,8220,7940,368246,2970573335,00,0.00,N,2,130, 20250423,7870,7770,7940,7670,215211,1680046925,00,0.00,N,2,310, 20250422,7560,7450,7600,7450,137019,1034932490,00,0.00,N,5,-10, 20250421,7570,7770,7780,7570,115591,884625170,00,0.00,N,5,-180, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index f8100a213dfe..36b9391f53b0 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 +20250424,8120,8470,8480,7920,747318,6053992575,00,0.00,N,5,-280, 20250423,8400,9200,9510,8120,1213287,10419888785,00,0.00,N,5,-720, 20250422,9120,10160,10340,9050,1143884,10837351490,00,0.00,N,5,-1010, 20250421,10130,9910,10400,9230,1522917,15112028965,00,0.00,N,2,220, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 4b64b3781317..7179e2548b64 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 +20250424,17730,17760,17770,17580,14276,252615360,00,0.00,N,2,100, 20250423,17630,17580,17770,17580,23485,415148660,00,0.00,N,2,50, 20250422,17580,17600,17750,17540,15474,273213415,00,0.00,N,5,-130, 20250421,17710,17590,17750,17460,18592,328452515,00,0.00,N,2,140, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index b75ebe09731f..d539176cac3c 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 +20250424,3595,3575,3615,3530,299154,1069259020,00,0.00,N,2,15, 20250423,3580,3610,3630,3555,267388,955623596,00,0.00,N,5,-5, 20250422,3585,3540,3610,3510,319610,1145777926,00,0.00,N,3,0, 20250421,3585,3655,3655,3565,341064,1230929324,00,0.00,N,5,-50, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index d4d05e0db9d2..a09a45d30d3c 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 +20250424,52200,52900,52900,51900,128276,6695303500,00,0.00,N,5,-600, 20250423,52800,52900,53000,52500,84562,4458631250,00,0.00,N,2,600, 20250422,52200,52400,52400,51800,78507,4093569300,00,0.00,N,5,-200, 20250421,52400,52500,52900,51800,78527,4114337050,00,0.00,N,2,100, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 4e202e47d0d6..9443260ca663 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 +20250424,3760,3920,4050,3650,983605,3749955552,00,0.00,N,5,-215, 20250423,3975,3810,4160,3565,3175788,12394782706,00,0.00,N,2,85, 20250422,3890,4730,5130,3880,10746009,47351020464,00,0.00,N,5,-60, 20250421,3950,3040,3950,3025,3496020,12864472091,00,0.00,N,1,910, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 003987a1a395..2cb4d376c683 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 +20250424,2360,2400,2560,2240,1416915,3385715248,00,0.00,N,2,5, 20250423,2355,2195,2420,2185,2770226,6429082831,00,0.00,N,2,190, 20250422,2165,2050,2185,2050,424049,898018779,00,0.00,N,2,85, 20250421,2080,2055,2115,2020,349037,727863602,00,0.00,N,2,40, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index d9a480173952..05f19e9828e9 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 +20250424,5750,5740,5750,5700,7808,44778540,00,0.00,N,2,10, 20250423,5740,5740,5740,5690,14421,82478705,00,0.00,N,2,40, 20250422,5700,5740,5740,5680,22157,126275620,00,0.00,N,5,-10, 20250421,5710,5730,5750,5700,24061,137888785,00,0.00,N,5,-20, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index f72f170c6beb..4d7151172725 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 +20250424,139400,144600,144600,136600,293980,40709427400,00,0.00,N,5,-6100, 20250423,145500,142000,145900,140500,138530,19959542200,00,0.00,N,2,6800, 20250422,138700,138900,140400,138400,82717,11508866300,00,0.00,N,5,-1800, 20250421,140500,139100,142200,138800,60657,8528871050,00,0.00,N,2,1500, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 0b5aef1d7a61..ef4e0a38c225 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 +20250424,1855,1820,2170,1770,9075405,18104995123,00,0.00,N,2,43, 20250423,1812,1908,1947,1770,2285557,4150608783,00,0.00,N,5,-93, 20250422,1905,2010,2070,1903,2502370,4893775942,00,0.00,N,5,-145, 20250421,2050,2250,2280,2030,3161893,6698912635,00,0.00,N,5,-95, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 3f148a00e73e..c355095c05eb 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 +20250424,824,817,840,805,553449,452407072,00,0.00,N,2,7, 20250423,817,835,853,804,500466,407520568,00,0.00,N,5,-18, 20250422,835,858,863,788,631560,525945460,00,0.00,N,5,-23, 20250421,858,920,945,848,937861,814013549,00,0.00,N,5,-39, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 477cdf17c544..d9d3c85607e2 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 +20250424,3175,3165,3240,3160,373581,1193022334,00,0.00,N,3,0, 20250423,3175,3195,3200,3120,406035,1283332012,00,0.00,N,5,-30, 20250422,3205,3175,3225,3140,363834,1159398578,00,0.00,N,2,35, 20250421,3170,3225,3240,3150,270570,860097719,00,0.00,N,5,-55, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 81fbe915e46e..7338a68bc39c 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 +20250424,62800,62900,63600,62000,73911,4632247650,00,0.00,N,5,-100, 20250423,62900,62100,63800,61700,91793,5776626750,00,0.00,N,2,1600, 20250422,61300,60300,62700,60300,80871,4974812700,00,0.00,N,2,300, 20250421,61000,60800,61300,59600,52531,3168763050,00,0.00,N,2,600, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 180222f49420..f048694b573c 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 +20250424,18940,19080,19170,18880,1126509,21383077760,00,0.00,N,5,-130, 20250423,19070,19160,19260,19020,1367125,26144997870,00,0.00,N,2,60, 20250422,19010,19110,19550,18970,1690132,32338048080,00,0.00,N,2,50, 20250421,18960,19380,19400,18810,2019719,38408452030,00,0.00,N,5,-390, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 94f1eebac285..1d5471e909cc 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 +20250424,43150,43750,43800,43050,39395,1708055225,00,0.00,N,2,50, 20250423,43100,42800,43350,42500,67337,2894176250,00,0.00,N,2,850, 20250422,42250,42350,42450,41600,42994,1806810475,00,0.00,N,5,-150, 20250421,42400,42800,43100,41900,42811,1814046100,00,0.00,N,5,-450, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 0d26be0f24a9..2f14ebb484ce 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 +20250424,4380,4435,4500,4295,154947,677882440,00,0.00,N,5,-55, 20250423,4435,4500,4545,4315,214276,948596072,00,0.00,N,2,10, 20250422,4425,4500,4575,4305,155913,691890215,00,0.00,N,5,-25, 20250421,4450,4340,4530,4250,163095,718218789,00,0.00,N,2,110, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 3392b49855ac..9417f1248547 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 +20250424,2140,2145,2165,2130,34105,73006002,00,0.00,N,2,5, 20250423,2135,2190,2190,2110,50282,107586385,00,0.00,N,5,-25, 20250422,2160,2175,2195,2135,122909,266163390,00,0.00,N,5,-5, 20250421,2165,2145,2175,2115,121558,261600090,00,0.00,N,2,20, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 3ea5cdf2341b..4a3eaa72eaa1 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 +20250424,525,500,544,499,627099,326688223,00,0.00,N,2,27, 20250423,498,504,507,490,226660,112817519,00,0.00,N,5,-3, 20250422,501,500,510,493,386199,193462990,00,0.00,N,2,1, 20250421,500,517,529,495,405331,205341390,00,0.00,N,5,-17, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index c5179bdf2f31..f647472742c0 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 +20250424,4060,4110,4175,4025,139870,573135689,00,0.00,N,2,5, 20250423,4055,4090,4495,4010,1116664,4738834912,00,0.00,N,2,30, 20250422,4025,3985,4085,3960,189917,762797988,00,0.00,N,2,10, 20250421,4015,3905,4155,3810,475983,1912571632,00,0.00,N,2,110, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index f707f06b8e57..c97c37aaca69 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 +20250424,1679,1701,1720,1670,253246,428223029,00,0.00,N,5,-22, 20250423,1701,1776,1777,1701,282229,491080276,00,0.00,N,5,-17, 20250422,1718,1770,1860,1701,625922,1116123317,00,0.00,N,5,-36, 20250421,1754,1730,1823,1730,682716,1219465017,00,0.00,N,2,26, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 14b2d680d670..b3582298606c 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 +20250424,870,870,873,864,136646,118758837,00,0.00,N,2,4, 20250423,866,864,870,862,68418,59310172,00,0.00,N,2,3, 20250422,863,868,873,860,89757,77766067,00,0.00,N,5,-5, 20250421,868,875,885,860,136889,119372726,00,0.00,N,5,-7, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index a2e90aff3a17..e019ab3a2db0 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 +20250424,83200,86100,87600,82600,20327,1716820650,00,0.00,N,5,-3800, 20250423,87000,87500,90600,86500,29048,2563607100,00,0.00,N,5,-300, 20250422,87300,85500,89200,85500,19312,1695789050,00,0.00,N,5,-100, 20250421,87400,92200,92400,86300,41954,3729902100,00,0.00,N,5,-6100, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 7406d75c113b..c81324e1368f 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 +20250424,2365,2380,2425,2355,987083,2354965891,00,0.00,N,5,-55, 20250423,2420,2545,2545,2345,2211503,5348715679,00,0.00,N,5,-120, 20250422,2540,2555,2630,2470,2799342,7131564950,00,0.00,N,5,-100, 20250421,2640,3055,3070,2640,13092750,37135836773,00,0.00,N,5,-270, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 90dfb699200e..de7dfb2acf71 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 +20250424,15270,15850,15850,15270,60522,935324340,00,0.00,N,5,-340, 20250423,15610,15510,15630,15310,101063,1566669425,00,0.00,N,2,380, 20250422,15230,15010,15500,15010,57117,871946560,00,0.00,N,2,20, 20250421,15210,15090,15440,14980,72506,1105276315,00,0.00,N,2,120, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index c01011f1faa6..e5d96595f245 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 +20250424,10140,10180,10200,10070,13993,141738810,00,0.00,N,2,10, 20250423,10130,10100,10130,9890,41019,410633420,00,0.00,N,2,120, 20250422,10010,9890,10040,9880,22314,222741990,00,0.00,N,2,80, 20250421,9930,9890,9990,9750,20321,200564405,00,0.00,N,2,170, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 7378a1a481d3..b551d1a8f680 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 +20250424,2455,2455,2510,2415,543717,1335807682,00,0.00,N,3,0, 20250423,2455,2385,3015,2315,7322118,19726277053,00,0.00,N,2,135, 20250422,2320,2335,2340,2275,115699,267004556,00,0.00,N,5,-20, 20250421,2340,2395,2410,2250,217824,506046416,00,0.00,N,5,-55, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 4f476e6e470f..ee9aa39806cb 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 +20250424,2975,2915,2975,2915,110191,325679024,00,0.00,N,2,50, 20250423,2925,2920,2970,2915,82357,242043222,00,0.00,N,2,35, 20250422,2890,2890,2920,2850,76992,222596870,00,0.00,N,5,-20, 20250421,2910,2940,2985,2900,163418,478414787,00,0.00,N,5,-5, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 34cd0bdd7622..fc37b9217cc5 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 +20250424,22000,22200,22250,21650,53642,1178926275,00,0.00,N,2,50, 20250423,21950,21600,21950,21300,32883,714277475,00,0.00,N,2,800, 20250422,21150,21000,21650,20750,44421,934961400,00,0.00,N,2,150, 20250421,21000,21150,21500,20950,15116,318791850,00,0.00,N,5,-250, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 1f5b7853987f..e60941b760ee 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 +20250424,117200,118500,119100,115200,55725,6497881050,00,0.00,N,5,-300, 20250423,117500,117900,118800,116500,52895,6226846550,00,0.00,N,2,1700, 20250422,115800,115700,118000,114900,43674,5084442650,00,0.00,N,2,100, 20250421,115700,116900,117700,114700,32911,3801178450,00,0.00,N,3,0, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index f8061ca67acd..ff138abc17b6 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 +20250424,102600,104000,104400,100000,226546,23243993050,00,0.00,N,2,700, 20250423,101900,96400,102000,96200,285527,28376199850,00,0.00,N,2,7400, 20250422,94500,95000,97500,93800,201758,19145488400,00,0.00,N,5,-3300, 20250421,97800,97800,100400,97200,108378,10644932800,00,0.00,N,5,-500, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index a3af76268c39..d801b44d7a27 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 +20250424,3545,3600,3600,3500,26598,94559407,00,0.00,N,3,0, 20250423,3545,3530,3555,3495,42793,150920030,00,0.00,N,2,80, 20250422,3465,3485,3515,3445,25253,87548865,00,0.00,N,5,-20, 20250421,3485,3710,3710,3455,29928,105445627,00,0.00,N,5,-55, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 74f33f6bfb45..bddae9b49535 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 +20250424,1464,1446,1489,1426,10694204,15607464845,00,0.00,N,2,18, 20250423,1446,1551,1558,1446,14847369,22028915254,00,0.00,N,5,-150, 20250422,1596,1337,1686,1310,53179813,80375204453,00,0.00,N,2,273, 20250421,1323,1312,1420,1300,7466209,10167073053,00,0.00,N,2,12, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index c068e5fc7e77..a7ac4674b5c4 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 +20250424,1250,1261,1267,1240,65169,81421897,00,0.00,N,5,-10, 20250423,1260,1246,1260,1237,138993,174006239,00,0.00,N,2,20, 20250422,1240,1230,1241,1215,85352,105395942,00,0.00,N,2,10, 20250421,1230,1235,1255,1228,83785,103862336,00,0.00,N,5,-5, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index e82db9029b37..53f1ad313caa 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 +20250424,397,402,402,395,72233,28711592,00,0.00,N,5,-5, 20250423,402,400,406,398,45966,18498307,00,0.00,N,2,2, 20250422,400,397,404,394,31199,12438381,00,0.00,N,2,3, 20250421,397,393,405,392,55481,21976007,00,0.00,N,3,0, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index cca69f53b23a..c95054a51ba6 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 +20250424,4345,4445,4695,4275,74213,330060079,00,0.00,N,2,100, 20250423,4245,4345,4400,4240,67841,291691087,00,0.00,N,5,-100, 20250422,4345,4105,4785,4105,220094,987920894,00,0.00,N,2,175, 20250421,4170,4460,4460,4075,78491,328631492,00,0.00,N,5,-130, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index fef6add10c38..a336738d0d99 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 +20250424,1497,1485,1511,1478,30840,46044308,00,0.00,N,2,12, 20250423,1485,1489,1489,1470,18876,27934267,00,0.00,N,2,10, 20250422,1475,1452,1489,1445,34304,50358133,00,0.00,N,2,23, 20250421,1452,1453,1459,1437,15945,23083635,00,0.00,N,5,-1, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 9fa8543f3270..bc4cefce8e23 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, -20250422,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, +20250424,3865,4580,4580,3505,1978,7803165,00,0.00,N,5,-135, +20250423,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250422,4000,4000,4000,4000,0,0,00,0.00,N,3,0, 20250421,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250418,1998,1998,1998,1998,0,0,00,0.00,N,3,0, 20250417,1998,1998,1998,1998,0,0,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index a94632d120ce..b092536bad61 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 +20250424,869,870,877,855,130407,112368395,00,0.00,N,5,-1, 20250423,870,865,884,856,204381,176704815,00,0.00,N,2,6, 20250422,864,877,899,862,167280,145735037,00,0.00,N,5,-13, 20250421,877,898,901,876,104401,92191430,00,0.00,N,5,-13, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index a30fc2f5e8c5..8969a1e7b050 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 +20250424,58900,59600,60100,58800,4445,263088600,00,0.00,N,5,-500, 20250423,59400,60900,60900,59000,8305,495058600,00,0.00,N,5,-500, 20250422,59900,61000,61700,59200,8199,494073100,00,0.00,N,5,-700, 20250421,60600,58600,60900,58100,13178,787680150,00,0.00,N,2,3400, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 57694b87d835..39e43afc71ea 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 +20250424,252500,252000,254500,249000,142931,36100854500,00,0.00,N,2,500, 20250423,252000,244500,253500,243000,171554,42883791250,00,0.00,N,2,11000, 20250422,241000,244000,245000,240000,119924,28963852250,00,0.00,N,5,-3000, 20250421,244000,244000,247000,241500,100447,24453779000,00,0.00,N,2,500, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 70126bb0977e..7edde3f85916 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 +20250424,495,495,498,488,19722,9732654,00,0.00,N,3,0, 20250423,495,479,498,478,97858,47679244,00,0.00,N,2,16, 20250422,479,476,479,465,30855,14543050,00,0.00,N,2,3, 20250421,476,478,480,469,27388,13032486,00,0.00,N,5,-2, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index d1b57bf94a14..feee5d8ba19b 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 +20250424,824000,817000,833000,805000,164949,135585771000,00,0.00,N,2,10000, 20250423,814000,837000,840000,805000,191206,157025572500,00,0.00,N,5,-16000, 20250422,830000,829000,843000,823000,151172,126100062000,00,0.00,N,3,0, 20250421,830000,850000,850000,813000,198259,164615140500,00,0.00,N,2,2000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 45fe59d8bddc..da3c366c0ce1 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 +20250424,61500,62100,62600,61000,156000,9638650900,00,0.00,N,5,-500, 20250423,62000,62300,62900,60400,196829,12210110700,00,0.00,N,2,400, 20250422,61600,61700,63100,61100,224167,13822173100,00,0.00,N,5,-1300, 20250421,62900,64800,65300,62100,301905,19243998300,00,0.00,N,3,0, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 66956ec78063..2a89de6e35db 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 -20250423,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250424,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250423,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250422,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250421,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250418,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 4e158d9bd2ab..062da023f911 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 +20250424,3190,3295,3295,3190,26844,86327880,00,0.00,N,5,-55, 20250423,3245,3300,3300,3235,29459,96024342,00,0.00,N,5,-10, 20250422,3255,3240,3295,3205,48993,159485156,00,0.00,N,2,15, 20250421,3240,3225,3300,3145,65716,213411381,00,0.00,N,2,15, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 3436501c905d..aef6f11cbc10 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 +20250424,7110,7140,7140,7050,1410,10018680,00,0.00,N,2,10, 20250423,7100,7110,7150,7050,6067,42976160,00,0.00,N,5,-10, 20250422,7110,7030,7150,7030,1063,7528665,00,0.00,N,5,-20, 20250421,7130,7100,7130,7080,4411,31343915,00,0.00,N,2,30, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 075a67beaef3..49bfc0a50244 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 +20250424,18120,17780,18130,17750,93165,1677928230,00,0.00,N,2,370, 20250423,17750,18290,18700,17680,205141,3712691370,00,0.00,N,5,-540, 20250422,18290,17980,18580,17980,140273,2581053375,00,0.00,N,2,190, 20250421,18100,18290,18310,17800,74739,1350672570,00,0.00,N,5,-90, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 934814020a59..f6a19d5206d5 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 +20250424,2965,2970,3005,2925,162402,481351970,00,0.00,N,5,-5, 20250423,2970,2980,3010,2950,172978,512787817,00,0.00,N,5,-5, 20250422,2975,3000,3165,2965,1280343,3937704328,00,0.00,N,5,-40, 20250421,3015,3000,3050,2955,350097,1053419504,00,0.00,N,2,25, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 783624a25284..7e23026a4217 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 +20250424,4020,3995,4030,3940,64782,258060952,00,0.00,N,2,20, 20250423,4000,4125,4210,3980,222392,906732348,00,0.00,N,5,-90, 20250422,4090,3835,4555,3830,1085535,4628018630,00,0.00,N,2,255, 20250421,3835,3875,3885,3755,19231,73737653,00,0.00,N,5,-10, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 40d92a14bca7..7540eefe0054 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 +20250424,63100,62700,63600,62700,21907,1382667100,00,0.00,N,2,100, 20250423,63000,64200,64200,63000,33279,2108714750,00,0.00,N,5,-300, 20250422,63300,64400,64400,63000,24424,1547335600,00,0.00,N,5,-600, 20250421,63900,63000,64200,63000,11312,719684300,00,0.00,N,3,0, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 69e68a21009f..98e85940ce9f 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 +20250424,6460,6520,6520,6450,17026,110454250,00,0.00,N,5,-40, 20250423,6500,6500,6550,6460,35281,229547110,00,0.00,N,3,0, 20250422,6500,6420,6520,6420,27983,181229170,00,0.00,N,2,30, 20250421,6470,6480,6530,6420,24490,158202880,00,0.00,N,5,-30, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index cc079115a0cf..7c0a1c4b038f 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 +20250424,1341,1360,1385,1337,327583,440628422,00,0.00,N,5,-20, 20250423,1361,1324,1365,1324,687121,926949709,00,0.00,N,2,47, 20250422,1314,1332,1332,1310,446605,588227579,00,0.00,N,5,-9, 20250421,1323,1345,1345,1316,596010,789266644,00,0.00,N,5,-11, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 5ac597a6dedf..330f307aa8aa 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 +20250424,1521,1534,1534,1512,70213,106677056,00,0.00,N,5,-8, 20250423,1529,1510,1533,1508,92267,140512083,00,0.00,N,2,15, 20250422,1514,1492,1520,1492,93571,141413180,00,0.00,N,2,10, 20250421,1504,1500,1525,1481,125682,189003311,00,0.00,N,2,10, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index cb93ed08ffba..21e4d8aa3120 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 +20250424,1436,1427,1450,1379,210385,297165314,00,0.00,N,2,9, 20250423,1427,1431,1450,1383,178083,250869038,00,0.00,N,5,-3, 20250422,1430,1445,1464,1403,263918,378189203,00,0.00,N,5,-28, 20250421,1458,1500,1507,1431,676088,989483434,00,0.00,N,5,-136, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index a0fe857ab0e3..882f5487a7d6 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 +20250424,28800,28400,29000,28100,49273,1404877675,00,0.00,N,2,700, 20250423,28100,28200,28300,27950,51191,1442496725,00,0.00,N,2,150, 20250422,27950,27600,28150,27600,37822,1058595500,00,0.00,N,3,0, 20250421,27950,28300,28300,27700,37933,1058179250,00,0.00,N,5,-350, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index b36a7155b654..bdafd81c6f47 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 +20250424,2335,2320,2340,2305,30298,70336595,00,0.00,N,2,30, 20250423,2305,2320,2320,2280,58482,134286840,00,0.00,N,2,5, 20250422,2300,2350,2370,2295,63198,145925128,00,0.00,N,5,-50, 20250421,2350,2290,2370,2265,44971,104471657,00,0.00,N,2,60, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index a81e61b60db3..1e1a8e25fec6 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 +20250424,2950,2960,2960,2910,128719,377890975,00,0.00,N,2,5, 20250423,2945,2955,2965,2885,257703,752719020,00,0.00,N,2,35, 20250422,2910,2830,2920,2830,163914,474259126,00,0.00,N,2,30, 20250421,2880,2930,2935,2855,155551,448804497,00,0.00,N,5,-50, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 3bdcb4f7dd18..8ab64e88651f 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 +20250424,3205,3300,3370,3185,719538,2345275638,00,0.00,N,5,-85, 20250423,3290,3355,3360,3170,875271,2845154754,00,0.00,N,5,-50, 20250422,3340,3450,3490,3290,1129000,3809112470,00,0.00,N,5,-170, 20250421,3510,3720,3800,3505,1054822,3820702298,00,0.00,N,5,-130, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 29768bb2872b..83794a896cec 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 +20250424,1758,1738,1774,1722,89188,156387423,00,0.00,N,2,24, 20250423,1734,1739,1756,1720,106900,185961074,00,0.00,N,5,-5, 20250422,1739,1720,1739,1707,55195,95000425,00,0.00,N,2,19, 20250421,1720,1758,1768,1708,32067,55348928,00,0.00,N,2,6, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index c846ac84e3d5..851b46447bd5 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 +20250424,3915,3950,3970,3880,21822,85414791,00,0.00,N,5,-35, 20250423,3950,3920,3960,3915,28716,113159300,00,0.00,N,2,40, 20250422,3910,3905,3950,3860,40907,160257285,00,0.00,N,3,0, 20250421,3910,3850,3910,3820,33122,127845329,00,0.00,N,2,70, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 4c4bb94ba0f1..f9b778c3f541 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 +20250424,24400,24300,26600,22300,2809593,69078175425,00,0.00,N,2,150, 20250423,24250,31300,31750,23950,3692197,98996200825,00,0.00,N,5,-7050, 20250422,31300,31300,31300,31300,0,0,00,0.00,N,0,0, 20250421,31300,27950,31300,27700,991111,29603543450,00,0.00,N,1,7200, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 9a0a4847682b..f37ad838bb27 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 +20250424,1224,1195,1230,1188,207576,250720664,00,0.00,N,2,29, 20250423,1195,1206,1243,1184,197976,238618834,00,0.00,N,2,14, 20250422,1181,1185,1216,1180,164675,195930615,00,0.00,N,5,-23, 20250421,1204,1279,1279,1194,278361,337277867,00,0.00,N,5,-50, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 41b7be9c1310..aec44dce172b 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 +20250424,1800,1785,1997,1670,2116965,3933212317,00,0.00,N,2,12, 20250423,1788,1708,1832,1648,897365,1573806858,00,0.00,N,2,83, 20250422,1705,1745,1800,1500,1970422,3268168773,00,0.00,N,5,-36, 20250421,1741,1502,1782,1501,2241181,3756776814,00,0.00,N,2,241, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 7cb40fb26d89..3f76dfe8920c 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 +20250424,3425,3410,3460,3385,48253,164857890,00,0.00,N,5,-5, 20250423,3430,3445,3445,3400,63066,215643508,00,0.00,N,2,5, 20250422,3425,3415,3470,3310,71778,243245764,00,0.00,N,5,-15, 20250421,3440,3465,3475,3400,70880,243726161,00,0.00,N,5,-30, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 35570300dd55..57c6fba7c0c6 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 +20250424,3980,3980,4000,3945,9590,38126135,00,0.00,N,2,5, 20250423,3975,3910,3995,3895,62457,246948650,00,0.00,N,2,65, 20250422,3910,3940,3970,3895,38573,151507385,00,0.00,N,5,-10, 20250421,3920,3920,3985,3910,17052,67091252,00,0.00,N,2,5, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index b693a4cafafe..484ea171f6fb 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 +20250424,17930,17850,18110,17670,80610,1438612450,00,0.00,N,5,-30, 20250423,17960,17800,18150,17590,82140,1471911080,00,0.00,N,2,250, 20250422,17710,17550,17800,17330,70142,1232479200,00,0.00,N,5,-50, 20250421,17760,17910,18000,17600,27476,487441330,00,0.00,N,5,-150, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index b2e09e732739..eaeac34f2d3b 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 +20250424,7000,7230,7470,7000,1871342,13519900415,00,0.00,N,5,-310, 20250423,7310,7700,7740,7010,1388417,10281955180,00,0.00,N,5,-620, 20250422,7930,8450,9300,7820,13978205,122298206635,00,0.00,N,5,-300, 20250421,8230,8500,8550,7970,2917387,24094648480,00,0.00,N,2,280, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index b99b052ac1f8..fac2ba3b7150 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 +20250424,2720,2800,2845,2595,154880,416073385,00,0.00,N,5,-80, 20250423,2800,2905,2935,2750,206435,581917668,00,0.00,N,5,-170, 20250422,2970,2890,3240,2810,813860,2488850257,00,0.00,N,2,95, 20250421,2875,3015,3040,2830,149107,437344816,00,0.00,N,5,-70, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 762f3d5c659d..875af4556774 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 +20250424,3525,3545,3560,3425,28918,100890970,00,0.00,N,5,-30, 20250423,3555,3590,3595,3465,25037,87905173,00,0.00,N,5,-30, 20250422,3585,3560,3585,3495,15295,54130315,00,0.00,N,3,0, 20250421,3585,3550,3615,3530,16969,60615810,00,0.00,N,2,35, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index f39004ceec4f..649ef41074a6 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 +20250424,1523,1608,1616,1518,4160624,6453751985,00,0.00,N,5,-88, 20250423,1611,1653,1692,1586,4035179,6558192431,00,0.00,N,5,-25, 20250422,1636,1745,1754,1619,5430457,9087414433,00,0.00,N,5,-99, 20250421,1735,1699,1835,1600,24219743,42455029267,00,0.00,N,2,45, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 4deecbd2e8e0..450658f2c55e 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 +20250424,1623,1646,1655,1600,287212,464688513,00,0.00,N,5,-24, 20250423,1647,1656,1682,1639,267874,442987885,00,0.00,N,5,-8, 20250422,1655,1648,1662,1636,235174,387530120,00,0.00,N,5,-11, 20250421,1666,1679,1692,1635,240880,399232336,00,0.00,N,5,-4, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 93a1cbe809a0..342ac41e9fd5 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 -20250423,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250424,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250423,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250422,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250421,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250418,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 83a3f050a150..ad6b8d683f4a 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 +20250424,4740,4765,4970,4680,811530,3869232247,00,0.00,N,2,10, 20250423,4730,4625,4785,4600,510896,2409549030,00,0.00,N,2,115, 20250422,4615,4645,4730,4580,413975,1922165740,00,0.00,N,5,-30, 20250421,4645,4640,4690,4590,319309,1479987840,00,0.00,N,5,-35, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 0bb4c7551a45..75bebdef1372 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 +20250424,5110,5150,5210,5040,185707,946857850,00,0.00,N,5,-60, 20250423,5170,5330,5380,5000,514678,2650094800,00,0.00,N,5,-90, 20250422,5260,5700,5870,5220,1320558,7272541590,00,0.00,N,5,-560, 20250421,5820,5000,6180,4800,8199538,47208959819,00,0.00,N,2,825, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 9541933c292f..4cbe195f8a05 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 +20250424,2040,2100,2155,2000,1384885,2862490740,00,0.00,N,5,-90, 20250423,2130,2260,2265,2125,1829578,3977501322,00,0.00,N,5,-215, 20250422,2345,2320,2400,2240,2793747,6483309817,00,0.00,N,2,65, 20250421,2280,2340,2540,2245,4794612,11368513942,00,0.00,N,2,40, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 230b229d0a59..166cf0efed27 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 +20250424,3460,3465,3490,3440,40340,139105295,00,0.00,N,5,-5, 20250423,3465,3470,3475,3435,67808,234627680,00,0.00,N,2,5, 20250422,3460,3410,3480,3410,123563,425859273,00,0.00,N,2,50, 20250421,3410,3435,3435,3400,70422,239988055,00,0.00,N,5,-10, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 7fbe59824418..920d20e6ba7d 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 +20250424,4820,4810,4845,4780,7148,34364635,00,0.00,N,2,10, 20250423,4810,4785,4855,4780,6899,33214485,00,0.00,N,2,10, 20250422,4800,4745,4830,4735,10879,52125760,00,0.00,N,2,15, 20250421,4785,4805,4835,4770,6036,28990000,00,0.00,N,5,-20, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 965225236de3..1e06db846dc1 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 +20250424,4745,4805,4855,4745,196378,939923252,00,0.00,N,5,-60, 20250423,4805,4800,4830,4745,155065,743371372,00,0.00,N,2,25, 20250422,4780,4900,5030,4755,776802,3796300663,00,0.00,N,5,-85, 20250421,4865,4705,4870,4700,227397,1094604812,00,0.00,N,2,145, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 017790118d20..4cedcc251c3f 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 +20250424,27800,26900,27900,26550,286993,7817715400,00,0.00,N,2,950, 20250423,26850,26900,27150,26250,197633,5305896525,00,0.00,N,2,250, 20250422,26600,25950,27050,25950,209048,5595156575,00,0.00,N,2,300, 20250421,26300,27950,28100,26000,454769,12069440900,00,0.00,N,5,-1900, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 56ff7d0e8c86..896ab28e621f 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 +20250424,119000,119700,120300,116200,46908,5581439650,00,0.00,N,2,600, 20250423,118400,116900,120000,115300,46641,5520371550,00,0.00,N,2,4700, 20250422,113700,114100,116200,113100,43962,5045281200,00,0.00,N,5,-1900, 20250421,115600,111000,117600,110200,57608,6658009900,00,0.00,N,2,4600, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 725bbda3e319..9f9700ce85a7 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 +20250424,5800,5920,5980,5760,146992,856857085,00,0.00,N,5,-110, 20250423,5910,5950,6020,5820,155307,916989195,00,0.00,N,5,-10, 20250422,5920,6200,6200,5850,315187,1875595330,00,0.00,N,5,-200, 20250421,6120,6040,6250,5970,227819,1376929270,00,0.00,N,2,80, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index f75e6af128f5..c28e02cc519d 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 +20250424,2395,2415,2435,2370,62440,149847955,00,0.00,N,5,-30, 20250423,2425,2510,2510,2420,120917,296155725,00,0.00,N,5,-85, 20250422,2510,2500,2555,2455,265257,663837548,00,0.00,N,2,45, 20250421,2465,2370,2470,2340,156015,379494486,00,0.00,N,2,105, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index cea252938219..0aed4cd457a3 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 +20250424,32850,33950,34000,32650,23239,768566950,00,0.00,N,5,-1250, 20250423,34100,33700,34200,33700,16539,562027975,00,0.00,N,2,700, 20250422,33400,33400,33450,32900,10246,339813375,00,0.00,N,2,200, 20250421,33200,33350,33700,33050,7675,255346550,00,0.00,N,2,50, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index dfdacd0f3e4e..9ad1718a8c2f 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 +20250424,89000,89700,90400,87800,88063,7844968550,00,0.00,N,2,2200, 20250423,86800,81500,88500,79600,164566,14069140250,00,0.00,N,2,6000, 20250422,80800,80600,82600,79600,67680,5480983150,00,0.00,N,2,1600, 20250421,79200,79400,79400,78100,12710,1001831700,00,0.00,N,5,-600, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 97a2bd6a1ef5..38e9595d54c3 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 +20250424,1146,1127,1160,1127,47132,53922914,00,0.00,N,2,22, 20250423,1124,1128,1142,1120,46578,52448438,00,0.00,N,5,-3, 20250422,1127,1151,1151,1114,49030,55542606,00,0.00,N,2,1, 20250421,1126,1124,1144,1124,66606,75458013,00,0.00,N,2,3, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index dee39361bf45..695297e1813d 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 +20250424,5460,5360,5470,5240,578801,3106403620,00,0.00,N,2,140, 20250423,5320,5330,5350,5230,352391,1865052885,00,0.00,N,2,90, 20250422,5230,5140,5300,5140,244784,1282897345,00,0.00,N,2,10, 20250421,5220,5330,5370,5160,499854,2616268360,00,0.00,N,5,-100, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 0bc17f369e16..c97d1d1ef5b9 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 +20250424,6310,6310,6310,6000,620929,3909247035,00,0.00,N,1,1450, 20250423,4860,4200,4860,4200,1110791,5309899299,00,0.00,N,1,1120, 20250422,3740,2900,3740,2900,573821,1989063743,00,0.00,N,1,860, 20250421,2880,2850,2880,2825,1690,4819585,00,0.00,N,2,30, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 6a50ffe11bd9..2812e71275b4 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 +20250424,952,994,998,899,685497,652298206,00,0.00,N,5,-58, 20250423,1010,1013,1043,982,687700,701143807,00,0.00,N,2,5, 20250422,1005,986,1020,986,593715,596128307,00,0.00,N,2,19, 20250421,986,1000,1013,981,442575,439817273,00,0.00,N,5,-14, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index d1974754e323..a656510fbe76 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 +20250424,1495,1510,1520,1463,610274,909498096,00,0.00,N,2,3, 20250423,1492,1556,1609,1450,1119389,1675064452,00,0.00,N,5,-63, 20250422,1555,1680,1717,1537,1302281,2067112984,00,0.00,N,5,-108, 20250421,1663,1726,1790,1661,994628,1701857242,00,0.00,N,5,-55, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 6c133c0a8436..9ccaf8207d35 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 +20250424,5080,5080,5110,5030,17503,88783890,00,0.00,N,2,10, 20250423,5070,5100,5100,5040,31469,159480290,00,0.00,N,5,-10, 20250422,5080,4995,5110,4960,80413,405262735,00,0.00,N,2,85, 20250421,4995,4980,5020,4980,29895,149422720,00,0.00,N,2,15, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 53b523cd4ce4..36d6385b3e2d 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 +20250424,466,467,474,465,17342,8089540,00,0.00,N,5,-1, 20250423,467,476,476,465,17226,8055566,00,0.00,N,2,4, 20250422,463,466,472,462,26587,12354658,00,0.00,N,5,-2, 20250421,465,476,476,461,37537,17590936,00,0.00,N,5,-11, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 562c8f2f2327..c17f49d77d3c 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 +20250424,48900,48950,49000,48700,1553,75867300,00,0.00,N,2,200, 20250423,48700,49100,49450,48600,5097,249258400,00,0.00,N,5,-400, 20250422,49100,48800,49400,48450,4980,244318875,00,0.00,N,2,400, 20250421,48700,48700,48700,48400,3462,168059850,00,0.00,N,2,200, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 63c810812055..d6a5eac7ca25 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 -20250423,515,515,515,515,0,0,00,0.00,Y,3,0, +20250424,515,515,515,515,0,0,00,0.00,Y,3,0, +20250423,515,515,515,515,0,0,00,0.00,Y,0,0, 20250422,515,515,515,515,0,0,00,0.00,Y,0,0, 20250421,515,515,515,515,0,0,00,0.00,Y,0,0, 20250418,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 0ca4625c6931..43cdbc120b0c 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 +20250424,4180,4180,4220,4130,53307,222925895,00,0.00,N,5,-20, 20250423,4200,4130,4215,4130,68538,286667245,00,0.00,N,2,80, 20250422,4120,4170,4170,4090,37135,152917645,00,0.00,N,5,-60, 20250421,4180,4150,4185,4130,34884,145346410,00,0.00,N,2,30, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index ef4b93a59386..704c7bd9608d 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 +20250424,5740,5930,5940,5650,817878,4713321755,00,0.00,N,2,20, 20250423,5720,5580,5740,5550,735513,4160796495,00,0.00,N,2,260, 20250422,5460,5380,5510,5370,325707,1779076970,00,0.00,N,3,0, 20250421,5460,5570,5570,5420,361381,1979826115,00,0.00,N,5,-70, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 17c8210543d9..084b890f5e2f 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 +20250424,25100,25050,25400,24850,1897743,47627376900,00,0.00,N,5,-100, 20250423,25200,25100,25700,24850,2241147,56698564775,00,0.00,N,5,-150, 20250422,25350,25500,25500,24900,2035289,51311413000,00,0.00,N,2,50, 20250421,25300,24450,25300,24350,3120504,78349634475,00,0.00,N,2,1000, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 7a01821a82f2..e85a030207f1 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 +20250424,3750,3740,3765,3700,56453,211035895,00,0.00,N,3,0, 20250423,3750,3695,3765,3695,63156,235990885,00,0.00,N,2,65, 20250422,3685,3655,3695,3625,47548,174241225,00,0.00,N,2,35, 20250421,3650,3685,3690,3640,20244,74071412,00,0.00,N,5,-35, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index c44d23a3413f..2b9e9afac9e5 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 +20250424,4885,4870,4910,4860,22161,107987830,00,0.00,N,5,-15, 20250423,4900,4900,4900,4860,30481,148796302,00,0.00,N,2,10, 20250422,4890,4845,4920,4835,38180,186123299,00,0.00,N,2,45, 20250421,4845,4825,4850,4800,39136,188850887,00,0.00,N,2,25, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 590da356e925..0895b5c37ecf 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 +20250424,1998,2010,2020,1992,65186,130330010,00,0.00,N,5,-2, 20250423,2000,2005,2005,1992,43781,87477017,00,0.00,N,3,0, 20250422,2000,2000,2005,1989,42866,85507858,00,0.00,N,3,0, 20250421,2000,2025,2030,1993,41226,82541867,00,0.00,N,5,-25, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index c13845931410..db6d5f693180 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 +20250424,2390,2355,2430,2355,5986,14275280,00,0.00,N,2,25, 20250423,2365,2380,2400,2330,29950,70988006,00,0.00,N,5,-15, 20250422,2380,2370,2400,2350,16006,37978495,00,0.00,N,5,-10, 20250421,2390,2355,2410,2350,19757,47006780,00,0.00,N,2,35, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index b8e37ac52bb9..011b9c9238b1 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 +20250424,16000,15930,16180,15880,4859,77722140,00,0.00,N,2,30, 20250423,15970,16150,16200,15800,6897,110425815,00,0.00,N,2,380, 20250422,15590,15130,15800,15110,19880,309022740,00,0.00,N,2,490, 20250421,15100,15120,15350,15050,2319,35122020,00,0.00,N,5,-20, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 3cf478b1cda1..1b4007216a35 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 +20250424,47700,47650,47850,47350,158294,7543252420,00,0.00,N,5,-50, 20250423,47750,47600,47900,47250,216810,10334870550,00,0.00,N,2,500, 20250422,47250,45900,47600,45800,260893,12284148325,00,0.00,N,2,1250, 20250421,46000,45050,46150,45050,164204,7498397345,00,0.00,N,2,1100, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index f3e34b45a731..b38362057fcc 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 +20250424,5800,5800,5930,5660,109343,629546395,00,0.00,N,2,50, 20250423,5750,5700,5790,5640,130544,746049010,00,0.00,N,2,100, 20250422,5650,5560,5700,5550,101834,575286410,00,0.00,N,2,30, 20250421,5620,5640,5710,5580,39470,222967150,00,0.00,N,5,-20, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 507c72a2a833..2c7a34e6e235 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 +20250424,3760,3815,3830,3740,39232,148109105,00,0.00,N,5,-50, 20250423,3810,3780,3810,3745,40475,152715595,00,0.00,N,2,40, 20250422,3770,3895,3895,3755,98763,375827375,00,0.00,N,5,-60, 20250421,3830,3780,3880,3770,44138,169673715,00,0.00,N,2,90, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 57a6c2e03547..24b00ee2d504 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 +20250424,11630,11670,11670,11600,4843,56271710,00,0.00,N,5,-40, 20250423,11670,11690,11690,11630,5966,69525560,00,0.00,N,3,0, 20250422,11670,11650,11730,11620,12552,146286785,00,0.00,N,5,-60, 20250421,11730,11470,11800,11420,28764,335644550,00,0.00,N,2,330, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 60ac79e942ae..5b87bd225e3c 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 +20250424,7780,7650,7860,7650,29631,230071730,00,0.00,N,2,140, 20250423,7640,7550,7830,7540,17843,137134500,00,0.00,N,2,60, 20250422,7580,7620,7650,7410,15067,113821345,00,0.00,N,5,-70, 20250421,7650,7630,7710,7530,11558,88002540,00,0.00,N,3,0, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 381174b5f61a..7e2dbd660e68 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 +20250424,275,269,278,267,1080456,296140564,00,0.00,N,2,6, 20250423,269,272,272,267,348025,93584724,00,0.00,N,5,-1, 20250422,270,264,276,262,1130223,304031190,00,0.00,N,2,7, 20250421,263,259,269,257,827857,218151407,00,0.00,N,2,5, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index c7a51cd590c7..c6e854689744 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 +20250424,6110,6090,6140,6080,27391,167277030,00,0.00,N,2,20, 20250423,6090,6060,6130,6000,45767,277939330,00,0.00,N,2,70, 20250422,6020,5870,6040,5870,65144,388915290,00,0.00,N,2,110, 20250421,5910,5860,5930,5840,60357,355015610,00,0.00,N,2,70, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 5b1096c0dd8b..c85e2a6ddd83 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 +20250424,5200,5050,5200,4960,18974,95398197,00,0.00,N,2,150, 20250423,5050,4935,5060,4935,13499,67194231,00,0.00,N,2,115, 20250422,4935,5240,5240,4900,31804,159016380,00,0.00,N,5,-275, 20250421,5210,5080,5380,5040,22867,117731070,00,0.00,N,2,130, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 3ba684f3e1fd..fc3a313bdd00 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 +20250424,7080,7100,7100,7060,10702,75869610,00,0.00,N,2,10, 20250423,7070,7100,7100,7040,28695,202845415,00,0.00,N,5,-20, 20250422,7090,7090,7100,7040,16607,117347520,00,0.00,N,3,0, 20250421,7090,7110,7110,7040,18666,132079290,00,0.00,N,2,40, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 84c7ac5af806..e4e425b7e62f 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 +20250424,3140,3145,3175,3080,20772,64469915,00,0.00,N,3,0, 20250423,3140,3175,3175,3110,12823,40128700,00,0.00,N,3,0, 20250422,3140,3145,3180,3130,9000,28336840,00,0.00,N,3,0, 20250421,3140,3185,3195,3140,12784,40481050,00,0.00,N,5,-10, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 2b0dce6192dd..038744dedce8 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 -20250423,994,994,994,994,0,0,00,0.00,Y,3,0, +20250424,994,994,994,994,0,0,00,0.00,Y,3,0, +20250423,994,994,994,994,0,0,00,0.00,Y,0,0, 20250422,994,994,994,994,0,0,00,0.00,Y,0,0, 20250421,994,994,994,994,0,0,00,0.00,Y,0,0, 20250418,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index f1950435bc8b..bdfdd030a0c7 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 +20250424,42700,43100,43100,42700,441,18875050,00,0.00,N,5,-250, 20250423,42950,43150,43150,42900,244,10487850,00,0.00,N,5,-200, 20250422,43150,42350,43150,42350,401,17237850,00,0.00,N,2,300, 20250421,42850,42450,43250,42450,240,10304400,00,0.00,N,3,0, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 59aa6b5da1a7..4c350c608c8c 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 +20250424,1050,1082,1089,1043,372165,396123455,00,0.00,N,5,-33, 20250423,1083,1077,1086,1035,269146,289504539,00,0.00,N,2,6, 20250422,1077,1095,1100,1000,671785,711352739,00,0.00,N,5,-20, 20250421,1097,1056,1101,1053,545309,594360110,00,0.00,N,2,42, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index b6be6c20ce38..a2b30b44abb2 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 +20250424,1917,1919,1978,1900,237973,456279342,00,0.00,N,5,-2, 20250423,1919,1980,1980,1915,448270,864621731,00,0.00,N,5,-61, 20250422,1980,2070,2075,1944,625334,1247207125,00,0.00,N,5,-95, 20250421,2075,2185,2235,2065,407036,874261114,00,0.00,N,5,-75, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 98204d0dd6bd..cb1b399ed5df 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 +20250424,3620,3350,3645,3320,681779,2370759454,00,0.00,N,2,205, 20250423,3415,2940,3720,2870,3278070,11141663244,00,0.00,N,2,485, 20250422,2930,2800,2970,2765,100129,287039094,00,0.00,N,2,120, 20250421,2810,2820,2850,2760,46566,130229191,00,0.00,N,5,-10, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 0e3d6487bd01..6745ee6bd1ae 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 +20250424,1469,1483,1530,1452,531049,795074307,00,0.00,N,5,-17, 20250423,1486,1430,1495,1430,805036,1184945069,00,0.00,N,2,66, 20250422,1420,1416,1426,1410,161055,228264146,00,0.00,N,2,1, 20250421,1419,1410,1424,1391,117339,165744662,00,0.00,N,2,18, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 9b9b6682cb35..9938f6739c84 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 +20250424,1662,1677,1682,1651,33335,55670569,00,0.00,N,5,-8, 20250423,1670,1620,1675,1617,95800,157992598,00,0.00,N,2,53, 20250422,1617,1592,1621,1590,26981,43527216,00,0.00,N,2,6, 20250421,1611,1608,1611,1555,28095,44830204,00,0.00,N,2,4, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 63f76329baad..b06cd44ebae6 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 +20250424,1043,1065,1066,1042,53088,55547772,00,0.00,N,5,-23, 20250423,1066,1050,1066,1038,38215,39981942,00,0.00,N,2,15, 20250422,1051,1035,1090,1034,54232,56618476,00,0.00,N,2,15, 20250421,1036,1057,1057,1032,39996,41640448,00,0.00,N,5,-21, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index c9aa7c7f744d..ff04360a963c 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 +20250424,6250,6490,6490,6250,92742,587199000,00,0.00,N,3,0, 20250423,6250,6350,6350,6190,50812,317860490,00,0.00,N,2,40, 20250422,6210,6360,6390,6180,51339,321991860,00,0.00,N,5,-180, 20250421,6390,6300,6520,6200,180599,1151411810,00,0.00,N,2,290, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 70d16fcdef35..3f305730d20d 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 +20250424,49950,50100,50100,49900,1149,57428325,00,0.00,N,3,0, 20250423,49950,49850,50100,49850,2209,110380150,00,0.00,N,2,100, 20250422,49850,49550,49900,49300,3891,193701850,00,0.00,N,2,300, 20250421,49550,49500,49550,49300,1636,80934200,00,0.00,N,2,50, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 86f2cbe785ee..3126be3ee37b 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 +20250424,4415,4475,4475,4410,4479,19847625,00,0.00,N,5,-55, 20250423,4470,4470,4490,4440,5687,25368560,00,0.00,N,3,0, 20250422,4470,4440,4490,4430,7383,32954785,00,0.00,N,2,5, 20250421,4465,4405,4550,4405,8587,38367529,00,0.00,N,2,55, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index fbf87a3469cf..d2732344597c 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 +20250424,7250,7260,7790,7000,7753633,57002342935,00,0.00,N,2,250, 20250423,7000,6950,8670,6830,22492021,175970682575,00,0.00,N,2,330, 20250422,6670,6190,6880,6190,5872778,39027158325,00,0.00,N,2,460, 20250421,6210,6490,6500,6210,742101,4693966680,00,0.00,N,5,-200, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 1944918b0b7e..11548976a7c1 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 +20250424,1873,1877,1877,1863,52948,98926216,00,0.00,N,5,-4, 20250423,1877,1868,1898,1845,136237,254728637,00,0.00,N,2,22, 20250422,1855,1865,1883,1851,96007,178802817,00,0.00,N,5,-28, 20250421,1883,1832,1890,1824,130931,241050226,00,0.00,N,2,44, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 0bc64df7321b..dd0890887ab8 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 +20250424,6570,6580,6590,6450,5726,37419010,00,0.00,N,3,0, 20250423,6570,6600,6600,6490,10861,70726300,00,0.00,N,5,-10, 20250422,6580,6580,6600,6540,2633,17299330,00,0.00,N,2,20, 20250421,6560,6540,6590,6530,746,4882520,00,0.00,N,2,20, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 3e63cfc6ac1d..fa2183f5e714 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 +20250424,57700,57200,57800,57200,375945,21614678850,00,0.00,N,2,100, 20250423,57600,58600,58600,57300,610123,35309744750,00,0.00,N,5,-1200, 20250422,58800,58100,58800,57700,628806,36758494900,00,0.00,N,2,800, 20250421,58000,57700,58000,57600,165552,9569239750,00,0.00,N,2,300, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 7127387a3e24..3221425262d5 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 +20250424,67300,69600,70500,66600,275488,18774307250,00,0.00,N,5,-2800, 20250423,70100,71000,71000,69200,155812,10881996750,00,0.00,N,5,-400, 20250422,70500,69200,72300,69100,192749,13621605200,00,0.00,N,2,400, 20250421,70100,68900,71500,68200,167836,11694759650,00,0.00,N,2,700, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index c3c6b428dbe7..661e750bd213 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 +20250424,15410,15520,15550,15320,37207,574508810,00,0.00,N,5,-60, 20250423,15470,15820,15840,15420,75908,1178755275,00,0.00,N,5,-210, 20250422,15680,15530,15790,15510,75337,1181378985,00,0.00,N,5,-10, 20250421,15690,15600,15690,15380,86112,1335599050,00,0.00,N,5,-20, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 697daabe70c9..5a40b7eb4d05 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 +20250424,25950,26500,26900,25600,138483,3606214775,00,0.00,N,5,-350, 20250423,26300,26200,26800,25950,205454,5413823800,00,0.00,N,2,250, 20250422,26050,24300,26450,24300,446402,11490736575,00,0.00,N,2,1300, 20250421,24750,25250,25550,24600,168788,4234694950,00,0.00,N,2,250, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 29c2ba4d63e9..a50372964998 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 +20250424,9200,9360,9360,9120,16921,155281590,00,0.00,N,5,-120, 20250423,9320,9380,9410,9270,29462,276159715,00,0.00,N,2,10, 20250422,9310,9200,9350,9160,58906,548294080,00,0.00,N,2,110, 20250421,9200,9080,9200,9070,40346,369368210,00,0.00,N,2,130, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 3cb735e490e9..45aac6ccca5b 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 +20250424,1826,1839,1844,1817,30995,56621215,00,0.00,N,5,-14, 20250423,1840,1802,1853,1798,87138,158997149,00,0.00,N,2,33, 20250422,1807,1779,1815,1776,74826,134656594,00,0.00,N,2,11, 20250421,1796,1775,1799,1775,18134,32427448,00,0.00,N,2,6, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index b055a1ed8a34..6c9fea7984b9 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 +20250424,60800,60900,61100,60200,3360,203761900,00,0.00,N,2,300, 20250423,60500,60700,61300,60300,8960,543424700,00,0.00,N,3,0, 20250422,60500,60900,60900,60100,5077,306477900,00,0.00,N,5,-100, 20250421,60600,60200,61100,60100,3792,230218150,00,0.00,N,2,600, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index d7965a6cf0c0..1282033fcea9 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 +20250424,20100,18990,20300,18650,932509,18329762235,00,0.00,N,2,1090, 20250423,19010,18950,19060,18610,246250,4663302785,00,0.00,N,2,80, 20250422,18930,18430,19060,18430,399278,7538329925,00,0.00,N,2,260, 20250421,18670,18690,18690,17970,609070,11178377660,00,0.00,N,5,-210, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index ad41c725d402..c29b8040b4bd 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 +20250424,1259,1308,1308,1240,1040850,1316713434,00,0.00,N,5,-41, 20250423,1300,1295,1432,1240,8474921,11271483470,00,0.00,N,2,11, 20250422,1289,1140,1350,1105,24484549,31237766392,00,0.00,N,2,139, 20250421,1150,1179,1221,1140,2709899,3185746367,00,0.00,N,5,-29, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index ed06ae398048..885f4426e489 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 +20250424,17220,17540,17550,17150,2341,40593300,00,0.00,N,5,-320, 20250423,17540,17360,17550,17350,4226,73942470,00,0.00,N,2,160, 20250422,17380,17480,17480,17220,767,13322970,00,0.00,N,5,-20, 20250421,17400,17360,17410,17350,688,11965160,00,0.00,N,2,40, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index a1b4a6d9ae01..c494bd665bc1 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 +20250424,14310,14100,14370,14020,64768,920882935,00,0.00,N,2,210, 20250423,14100,13910,14200,13860,76994,1077909215,00,0.00,N,2,250, 20250422,13850,13770,13990,13770,23752,329904725,00,0.00,N,5,-80, 20250421,13930,13920,13990,13760,53356,739519660,00,0.00,N,2,30, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 7f38dcfadcab..de8fced047d9 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 +20250424,124300,119000,125500,117700,331275,40633359750,00,0.00,N,2,5100, 20250423,119200,119100,119200,117500,78977,9367014850,00,0.00,N,2,1400, 20250422,117800,116700,119200,116300,81096,9581805800,00,0.00,N,2,900, 20250421,116900,116800,117500,116000,35843,4186680750,00,0.00,N,2,500, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 7e11eb542a86..7d4b244acb13 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 +20250424,37600,36500,38050,36500,333109,12476742150,00,0.00,N,2,850, 20250423,36750,37900,37900,36550,429212,15855961875,00,0.00,N,5,-1050, 20250422,37800,36900,38050,36500,394075,14723342175,00,0.00,N,2,500, 20250421,37300,36550,37850,36150,559715,20747027675,00,0.00,N,2,850, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 040ece1b7b38..6dc067f9a149 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 +20250424,20200,20400,20500,20200,5900,119639475,00,0.00,N,5,-250, 20250423,20450,20250,20500,20100,8977,182371375,00,0.00,N,2,400, 20250422,20050,20000,20250,20000,9654,194263625,00,0.00,N,5,-100, 20250421,20150,20250,20350,20050,5502,110898200,00,0.00,N,5,-100, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 9d8a61c645ad..49b0f7662141 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 +20250424,1469,1485,1505,1466,141618,209142727,00,0.00,N,5,-24, 20250423,1493,1449,1499,1449,370029,547363641,00,0.00,N,2,46, 20250422,1447,1437,1451,1435,167907,241876920,00,0.00,N,5,-3, 20250421,1450,1464,1467,1444,141539,205288455,00,0.00,N,5,-8, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index cbebea17e7c0..6e2d80de6020 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 +20250424,1531,1530,1545,1502,595949,905718783,00,0.00,N,2,23, 20250423,1508,1489,1519,1450,892087,1325910637,00,0.00,N,2,43, 20250422,1465,1581,1582,1423,2111544,3151244498,00,0.00,N,5,-116, 20250421,1581,1631,1687,1575,777689,1242600058,00,0.00,N,5,-38, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index ffa54406f72a..219b7dc70670 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 +20250424,899,900,903,892,71044,63847728,00,0.00,N,2,4, 20250423,895,880,900,879,59956,53787124,00,0.00,N,2,5, 20250422,890,871,892,871,28157,24869314,00,0.00,N,2,9, 20250421,881,879,882,868,38544,33893641,00,0.00,N,2,2, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index c3f293ef7e5a..c4a66d265ba9 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 +20250424,232000,234500,234500,228000,9814,2261387000,00,0.00,N,5,-2000, 20250423,234000,236000,236000,230000,8748,2039844000,00,0.00,N,3,0, 20250422,234000,235500,236000,231500,6661,1554087750,00,0.00,N,5,-2000, 20250421,236000,239000,239500,232500,8559,2008255750,00,0.00,N,5,-3500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index d8ff3f120069..f3437279cd62 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 +20250424,3320,3325,3340,3275,4394,14591565,00,0.00,N,2,5, 20250423,3315,3380,3380,3230,12270,40039900,00,0.00,N,2,25, 20250422,3290,3330,3330,3280,6375,21003990,00,0.00,N,5,-60, 20250421,3350,3320,3360,3300,2988,9955490,00,0.00,N,2,30, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index ea174ec7d227..bc164a02e6e6 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 +20250424,818,813,820,813,24276,19824255,00,0.00,N,2,5, 20250423,813,813,823,810,21801,17816664,00,0.00,N,3,0, 20250422,813,810,818,810,38437,31178911,00,0.00,N,2,3, 20250421,810,811,820,805,15188,12313952,00,0.00,N,5,-7, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index b5709d5aac7e..7a4d1624df8b 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 +20250424,3565,3545,3585,3510,707523,2514126926,00,0.00,N,2,65, 20250423,3500,3460,3535,3440,1000513,3495877556,00,0.00,N,2,100, 20250422,3400,3405,3420,3370,483188,1644295556,00,0.00,N,5,-20, 20250421,3420,3415,3445,3395,260941,890078859,00,0.00,N,5,-5, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index f86f88c0b038..142b4db37acc 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 +20250424,2115,2100,2120,2085,45994,97261635,00,0.00,N,2,15, 20250423,2100,2110,2110,2070,25226,52608050,00,0.00,N,5,-10, 20250422,2110,2070,2115,2060,106874,223947320,00,0.00,N,2,40, 20250421,2070,2080,2080,2055,5600,11579845,00,0.00,N,2,5, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 0321fbe98551..827da160f25a 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 +20250424,7890,7790,7890,7700,64126,501106880,00,0.00,N,2,190, 20250423,7700,7600,7700,7520,61825,471731490,00,0.00,N,2,220, 20250422,7480,7410,7500,7300,74378,549674990,00,0.00,N,2,10, 20250421,7470,7580,7610,7430,43392,325006190,00,0.00,N,5,-100, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index be0012d66f4a..781d2c2648fa 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 +20250424,2905,2920,2925,2885,51111,148422430,00,0.00,N,5,-10, 20250423,2915,2885,2915,2880,76535,221557952,00,0.00,N,2,40, 20250422,2875,2910,2910,2865,59141,170156423,00,0.00,N,5,-35, 20250421,2910,2915,2925,2890,87230,253748609,00,0.00,N,5,-5, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 8b086cc5a922..63bda9a038e1 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 +20250424,6010,5920,6250,5840,1211015,7336703410,00,0.00,N,2,90, 20250423,5920,6000,6430,5890,4240762,25934470460,00,0.00,N,2,80, 20250422,5840,5440,6590,5320,7479209,44460661170,00,0.00,N,2,620, 20250421,5220,5240,5260,5180,38389,200425640,00,0.00,N,5,-10, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 49915e356046..7ef868bc8db2 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 +20250424,13440,13490,13490,13340,7212,96499970,00,0.00,N,2,20, 20250423,13420,13410,13440,13370,8494,113838530,00,0.00,N,2,20, 20250422,13400,13320,13420,13270,7557,101036625,00,0.00,N,2,80, 20250421,13320,13300,13350,13270,5322,70824445,00,0.00,N,2,10, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index b56b92caff62..308f6f88dc92 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 +20250424,599,610,614,594,826758,496659235,00,0.00,N,5,-8, 20250423,607,611,617,595,921020,556768699,00,0.00,N,5,-3, 20250422,610,621,621,608,687148,420822927,00,0.00,N,5,-14, 20250421,624,620,630,614,437396,270584182,00,0.00,N,2,5, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index fc8632a3738f..58764586167f 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 +20250424,3885,3855,4390,3840,1071091,4425007799,00,0.00,N,2,50, 20250423,3835,3770,3835,3770,15402,58523300,00,0.00,N,2,65, 20250422,3770,3805,3805,3755,13222,49823685,00,0.00,N,5,-40, 20250421,3810,3830,3840,3755,8586,32564000,00,0.00,N,5,-20, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index f0c13631a4a9..6a1c489c4c52 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 +20250424,712,730,835,705,8945206,6861769604,00,0.00,N,5,-15, 20250423,727,737,741,716,708935,514516305,00,0.00,N,2,2, 20250422,725,731,748,724,778554,572123352,00,0.00,N,5,-20, 20250421,745,705,765,702,3612164,2693619742,00,0.00,N,2,40, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 8d4fa316815c..a06f1bdcb89a 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 +20250424,325,334,335,320,660814,214919427,00,0.00,N,5,-9, 20250423,334,328,349,321,3075586,1034878639,00,0.00,N,2,15, 20250422,319,333,334,319,1059506,344657045,00,0.00,N,5,-15, 20250421,334,309,352,303,4692513,1559195928,00,0.00,N,2,25, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index d1a428669ad3..2bec8c10174c 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 -20250423,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250424,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250423,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250422,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250421,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250418,2765,2765,2765,2765,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 1054786fc870..646073a9c8c0 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,1005,1010,1041,995,137260,137986766,00,0.00,N,5,-5, 20250423,1010,1085,1085,990,301663,311648480,00,0.00,N,5,-75, 20250422,1085,1170,1170,1013,395037,421863488,00,0.00,N,5,-106, 20250421,1191,1191,1191,1191,0,0,00,0.00,N,0,0, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 960f9e01f187..51f8d72da3d5 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 +20250424,2215,2220,2220,2170,32933,71863822,00,0.00,N,3,0, 20250423,2215,2230,2250,2195,45163,100517926,00,0.00,N,5,-25, 20250422,2240,2225,2255,2215,23849,53250365,00,0.00,N,2,10, 20250421,2230,2200,2265,2150,25622,56855115,00,0.00,N,2,25, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 8809bb4206cf..c60ff234d2bd 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 +20250424,3695,3720,3770,3650,25601,94729060,00,0.00,N,5,-25, 20250423,3720,3740,3755,3695,18995,70556120,00,0.00,N,5,-15, 20250422,3735,3720,3735,3675,11860,43918365,00,0.00,N,3,0, 20250421,3735,3665,3740,3665,22251,82118275,00,0.00,N,3,0, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index cee83de0f596..ed9f8259837d 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 +20250424,5960,5900,6030,5900,27600,165136880,00,0.00,N,2,10, 20250423,5950,6140,6150,5910,46743,281104205,00,0.00,N,5,-70, 20250422,6020,5850,6020,5810,30113,178220290,00,0.00,N,2,70, 20250421,5950,6180,6180,5900,44103,264906985,00,0.00,N,5,-140, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index d5b79110c9e9..eb8e31035c4c 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 +20250424,15360,15410,15460,15330,28320,435729170,00,0.00,N,5,-50, 20250423,15410,15230,15440,15130,42321,648526375,00,0.00,N,2,190, 20250422,15220,15260,15350,15080,23224,353559140,00,0.00,N,5,-80, 20250421,15300,14980,15490,14980,47795,733667490,00,0.00,N,2,350, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index f685abfe474c..b25e2d599048 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 +20250424,3550,3505,3955,3480,2743755,10234152783,00,0.00,N,2,25, 20250423,3525,3650,3690,3485,586509,2077872288,00,0.00,N,5,-100, 20250422,3625,3720,3745,3620,513954,1888575319,00,0.00,N,5,-205, 20250421,3830,3740,3975,3660,1753402,6709205726,00,0.00,N,2,60, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 4ab06d44ecf3..cebd1c5085ff 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 +20250424,22750,23050,23100,22450,54410,1234830400,00,0.00,N,5,-50, 20250423,22800,22100,22950,22000,98894,2226494775,00,0.00,N,2,1050, 20250422,21750,21800,22250,21600,62763,1367779525,00,0.00,N,5,-350, 20250421,22100,22150,22550,21850,45557,1009344550,00,0.00,N,5,-50, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 5ccdcc5cb3d2..3ef8c14035b7 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 +20250424,1198,1215,1300,1178,3119028,3822942325,00,0.00,N,5,-2, 20250423,1200,1174,1217,1174,1203876,1440687782,00,0.00,N,2,26, 20250422,1174,1172,1240,1170,1534718,1828837444,00,0.00,N,5,-9, 20250421,1183,1222,1228,1169,1644247,1964160754,00,0.00,N,5,-39, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index c0198893b523..688642bef692 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 +20250424,6460,6530,6530,6400,5257,33833040,00,0.00,N,3,0, 20250423,6460,6490,6500,6390,12995,83902400,00,0.00,N,2,70, 20250422,6390,6430,6690,6330,56508,366928780,00,0.00,N,5,-40, 20250421,6430,6530,6600,6430,4767,30886670,00,0.00,N,5,-100, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index e380a96a78d7..c01bbb06ef40 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 +20250424,9470,9520,9530,9410,45060,426215065,00,0.00,N,3,0, 20250423,9470,9520,9540,9450,78636,745549205,00,0.00,N,3,0, 20250422,9470,9480,9560,9470,30186,286498900,00,0.00,N,5,-60, 20250421,9530,9510,9620,9500,30762,293874610,00,0.00,N,5,-50, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 5cf0b1dfe182..1d3ba567c9b0 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 +20250424,9480,8790,9660,8550,3603944,33518255515,00,0.00,N,2,570, 20250423,8910,9620,9840,8490,3539299,32349228380,00,0.00,N,5,-450, 20250422,9360,10010,10240,9100,3321082,32003291815,00,0.00,N,5,-500, 20250421,9860,10450,10650,8880,7474018,73254560800,00,0.00,N,5,-40, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 6ca76f7335e3..66beab5449a1 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 +20250424,764,772,796,759,53787,41301415,00,0.00,N,5,-8, 20250423,772,794,794,745,26712,20703588,00,0.00,N,5,-8, 20250422,780,795,795,740,15853,12282275,00,0.00,N,2,1, 20250421,779,788,800,775,29921,23404901,00,0.00,N,5,-9, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 28d55ad90ff3..94bde4c0b610 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 +20250424,992,965,1062,965,338961,342578672,00,0.00,N,2,27, 20250423,965,951,969,948,15621,15006742,00,0.00,N,2,15, 20250422,950,955,956,944,6924,6584925,00,0.00,N,5,-5, 20250421,955,959,961,950,9830,9394150,00,0.00,N,5,-3, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 43f5d312eed6..7440ee682990 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 +20250424,1262,1258,1274,1250,96782,121959689,00,0.00,N,2,3, 20250423,1259,1251,1265,1246,273748,343910434,00,0.00,N,2,19, 20250422,1240,1222,1246,1217,156756,194076132,00,0.00,N,2,23, 20250421,1217,1222,1230,1214,68925,84198512,00,0.00,N,5,-5, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index ec70519e4e4a..7a7049b424aa 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 +20250424,2280,2310,2320,2260,321338,734318728,00,0.00,N,5,-50, 20250423,2330,2375,2375,2290,388872,904692457,00,0.00,N,5,-15, 20250422,2345,2430,2465,2335,1077185,2567318347,00,0.00,N,5,-135, 20250421,2480,2340,2565,2285,3928810,9638430641,00,0.00,N,2,170, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 3d87b0962815..cb6d5a260180 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 +20250424,79000,78400,79900,78000,180016,14209895550,00,0.00,N,2,400, 20250423,78600,80400,80400,78400,98373,7776740800,00,0.00,N,5,-100, 20250422,78700,79500,79500,76600,109732,8634222300,00,0.00,N,5,-100, 20250421,78800,77200,79300,77100,70259,5528390600,00,0.00,N,2,2200, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index faf19fd24bcb..a171a61bbaaf 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 +20250424,4300,4255,4345,4255,13747,58882102,00,0.00,N,3,0, 20250423,4300,4380,4380,4250,20487,87887721,00,0.00,N,5,-65, 20250422,4365,4465,4465,4300,30322,132114282,00,0.00,N,5,-100, 20250421,4465,4535,4535,4300,43832,192759962,00,0.00,N,5,-70, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index f5967477665c..d0dfb94c87bd 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 +20250424,2265,2265,2300,2260,14580,33209270,00,0.00,N,5,-25, 20250423,2290,2290,2300,2255,22359,50957632,00,0.00,N,2,15, 20250422,2275,2270,2300,2240,37687,85263420,00,0.00,N,2,15, 20250421,2260,2245,2355,2217,34388,77915599,00,0.00,N,2,10, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 1d208b89d352..37c3fb9728fd 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 +20250424,8280,8290,8360,8220,9874,81687595,00,0.00,N,3,0, 20250423,8280,8220,8310,8200,4941,40753380,00,0.00,N,2,20, 20250422,8260,8150,8320,8150,6131,50539380,00,0.00,N,2,20, 20250421,8240,8040,8240,7970,18837,153365475,00,0.00,N,2,200, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 32dea0ce8e33..f3073fc20bb9 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 +20250424,311,305,335,295,4838034,1497759092,00,0.00,N,2,12, 20250423,299,323,364,287,19855256,6665460436,00,0.00,N,5,-11, 20250422,310,304,368,300,35526356,12094795927,00,0.00,N,2,14, 20250421,296,281,332,278,18037570,5644420633,00,0.00,N,2,19, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 2f842847b488..7587111d3768 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 +20250424,24850,26000,26050,24300,784425,19572331300,00,0.00,N,5,-550, 20250423,25400,24150,25450,23950,1043916,26004131250,00,0.00,N,2,1750, 20250422,23650,23450,23950,23300,448322,10572053650,00,0.00,N,5,-100, 20250421,23750,24150,24300,23700,278834,6683554050,00,0.00,N,5,-550, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index b239f65ed25d..b396792512b2 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 +20250424,930,933,933,924,27694,25669006,00,0.00,N,5,-1, 20250423,931,933,935,927,89963,83866034,00,0.00,N,5,-2, 20250422,933,920,935,920,50476,46990640,00,0.00,N,3,0, 20250421,933,923,933,921,20891,19383468,00,0.00,N,2,10, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 36e7162e0e2f..93de00b920e4 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 +20250424,2360,2380,2385,2350,21181,50152960,00,0.00,N,3,0, 20250423,2360,2365,2380,2355,15727,37186236,00,0.00,N,3,0, 20250422,2360,2350,2370,2345,9010,21239048,00,0.00,N,3,0, 20250421,2360,2370,2370,2345,3620,8517506,00,0.00,N,5,-10, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 3dc0be51e098..d38e7a9e0e56 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 +20250424,5150,5170,5200,5130,7339,37926430,00,0.00,N,5,-70, 20250423,5220,5290,5290,5190,3327,17388335,00,0.00,N,3,0, 20250422,5220,5150,5300,5110,5966,31168235,00,0.00,N,2,60, 20250421,5160,5230,5280,5150,3041,15772115,00,0.00,N,5,-30, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 62bc8a1517a1..24b0795dee98 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 +20250424,21600,21100,21650,20900,313639,6668181075,00,0.00,N,2,450, 20250423,21150,21250,21300,20800,194789,4109160525,00,0.00,N,2,150, 20250422,21000,20050,21050,20050,221975,4619240375,00,0.00,N,2,600, 20250421,20400,21750,21900,20200,448076,9231939025,00,0.00,N,5,-1400, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index a17ebfe4d440..6765d495cedd 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 +20250424,6050,6200,6200,5960,98766,600071150,00,0.00,N,3,0, 20250423,6050,6160,6230,5900,126066,758188505,00,0.00,N,5,-70, 20250422,6120,6110,6220,6060,100095,612452175,00,0.00,N,5,-50, 20250421,6170,6400,6400,6130,190548,1181857870,00,0.00,N,5,-130, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index e81f7776be0a..5f2a2e27529a 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 +20250424,3415,3450,3455,3385,375901,1284601555,00,0.00,N,5,-40, 20250423,3455,3420,3460,3405,671884,2309338932,00,0.00,N,2,50, 20250422,3405,3615,3645,3390,2143356,7472420456,00,0.00,N,5,-180, 20250421,3585,3330,3900,3325,9379539,34173820348,00,0.00,N,2,275, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index f3fc43f00e60..7c770c2e3348 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 +20250424,1835,1786,1860,1781,415681,757714830,00,0.00,N,2,49, 20250423,1786,1800,1822,1777,273944,490121000,00,0.00,N,5,-14, 20250422,1800,1814,1836,1785,159955,288388542,00,0.00,N,5,-14, 20250421,1814,1815,1877,1798,164770,301241626,00,0.00,N,5,-1, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 1ca1374dcb34..4fa7eb7b70c8 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 +20250424,34400,34150,34400,33900,1351,46101450,00,0.00,N,2,50, 20250423,34350,33800,34400,33800,3476,118080375,00,0.00,N,2,550, 20250422,33800,33550,33850,33550,194,6543200,00,0.00,N,2,250, 20250421,33550,33750,33750,33550,590,19901900,00,0.00,N,5,-200, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index da0b027da721..88c181677c9c 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 -20250423,109,109,109,109,0,0,00,0.00,Y,3,0, +20250424,109,109,109,109,0,0,00,0.00,Y,3,0, +20250423,109,109,109,109,0,0,00,0.00,Y,0,0, 20250422,109,109,109,109,0,0,00,0.00,Y,0,0, 20250421,109,109,109,109,0,0,00,0.00,Y,0,0, 20250418,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 3286b6ecabec..bf26a4b66816 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 +20250424,67400,66400,68100,66400,56962,3847447850,00,0.00,N,2,1200, 20250423,66200,67700,67700,66000,48728,3240276400,00,0.00,N,5,-1300, 20250422,67500,68500,68600,66800,54204,3670819300,00,0.00,N,5,-600, 20250421,68100,65000,68600,64100,102334,6828111600,00,0.00,N,2,3300, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index b82c82159cf5..7423dd08ee49 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 +20250424,21050,21250,21350,21000,27499,580078375,00,0.00,N,5,-150, 20250423,21200,21250,21350,21100,46198,979647050,00,0.00,N,3,0, 20250422,21200,20800,21400,20650,55836,1182766300,00,0.00,N,2,300, 20250421,20900,20400,20950,20350,50403,1046521775,00,0.00,N,2,550, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 85ec1a17a3ba..be7f18d3eff1 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 +20250424,7940,7990,7990,7870,6207,49117180,00,0.00,N,3,0, 20250423,7940,7900,7980,7850,4141,32772245,00,0.00,N,2,40, 20250422,7900,7870,8090,7830,34100,270598380,00,0.00,N,2,30, 20250421,7870,7890,7920,7660,50447,392474530,00,0.00,N,2,50, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index ce239510e406..effade14cbfd 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 +20250424,572,573,576,569,102882,58916638,00,0.00,N,5,-1, 20250423,573,574,579,571,119043,68455625,00,0.00,N,5,-1, 20250422,574,571,575,570,142372,81561633,00,0.00,N,2,3, 20250421,571,568,572,568,132322,75395047,00,0.00,N,2,3, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 407f3f8b968b..4f009b30f7c2 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 +20250424,3150,3125,3155,3115,23898,74995847,00,0.00,N,2,25, 20250423,3125,3105,3150,3035,46328,142349117,00,0.00,N,2,20, 20250422,3105,3075,3140,3075,16591,51322445,00,0.00,N,2,20, 20250421,3085,3030,3125,3025,26306,80431830,00,0.00,N,5,-5, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index fb961f070702..87cd38d97890 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 +20250424,1006,1005,1037,995,44889,45117689,00,0.00,N,2,1, 20250423,1005,1049,1049,999,50189,50444968,00,0.00,N,5,-8, 20250422,1013,1018,1022,1006,30354,30785979,00,0.00,N,5,-5, 20250421,1018,1009,1020,1000,39615,39942649,00,0.00,N,2,3, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index ae06290a3197..11a5a9c6f48e 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 +20250424,5840,5880,5890,5800,24885,145642710,00,0.00,N,5,-10, 20250423,5850,5790,5940,5760,46478,271302795,00,0.00,N,2,60, 20250422,5790,5810,5850,5760,49016,284227550,00,0.00,N,2,10, 20250421,5780,5830,5830,5740,11367,65599490,00,0.00,N,5,-40, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index c480740ef9b6..f9878bc284f4 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 +20250424,5670,5700,5710,5630,8398,47543010,00,0.00,N,3,0, 20250423,5670,5650,5710,5650,7408,42112310,00,0.00,N,2,10, 20250422,5660,5670,5680,5580,12669,71286065,00,0.00,N,3,0, 20250421,5660,5660,5700,5600,5250,29614990,00,0.00,N,3,0, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 52955ccd1cd7..0a17b54c41b5 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 +20250424,9000,9140,9180,8890,20337,182469820,00,0.00,N,5,-10, 20250423,9010,8920,9280,8920,51606,470129930,00,0.00,N,2,90, 20250422,8920,8830,8920,8820,5937,52707085,00,0.00,N,2,30, 20250421,8890,8840,8890,8800,5380,47493050,00,0.00,N,2,50, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 3a427e67d42e..9cc8ae2fe9d1 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 +20250424,26100,26050,26100,25850,12422,322616475,00,0.00,N,2,100, 20250423,26000,26100,26100,25800,7562,195936850,00,0.00,N,3,0, 20250422,26000,25850,26100,25700,12325,319391100,00,0.00,N,2,200, 20250421,25800,25850,25900,25700,3532,91191225,00,0.00,N,5,-50, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 85e41a59a6f7..21d1ecd7d6f4 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 +20250424,1360,1372,1388,1351,60650,82757844,00,0.00,N,5,-16, 20250423,1376,1381,1403,1370,94054,129954168,00,0.00,N,3,0, 20250422,1376,1432,1437,1364,252519,349675074,00,0.00,N,5,-65, 20250421,1441,1497,1497,1428,321673,469378529,00,0.00,N,5,-23, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index f7d64ee83838..34d67ed773f5 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 +20250424,11000,10620,11030,10550,238236,2591737745,00,0.00,N,2,370, 20250423,10630,10670,11370,10400,402448,4337825325,00,0.00,N,2,80, 20250422,10550,10220,10560,10220,81426,849292360,00,0.00,N,2,60, 20250421,10490,10600,10740,10480,140226,1484725200,00,0.00,N,5,-440, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 97cd66fd9da3..e6e215d8ea7b 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 +20250424,1959,1980,1993,1959,5108,10077655,00,0.00,N,5,-21, 20250423,1980,2020,2020,1980,5534,10984029,00,0.00,N,5,-13, 20250422,1993,2065,2065,1992,6571,13210263,00,0.00,N,5,-12, 20250421,2005,2020,2020,1989,10558,21073227,00,0.00,N,2,9, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 7760475310de..bce3e231b76b 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 +20250424,12460,12440,12470,12150,4840,59883540,00,0.00,N,2,110, 20250423,12350,12420,12450,12350,2609,32309880,00,0.00,N,5,-40, 20250422,12390,12430,12430,12130,6112,74613730,00,0.00,N,2,160, 20250421,12230,12460,12480,12160,1651,20281360,00,0.00,N,5,-150, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 19c0c7efc8a0..83aeeb6780fa 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 +20250424,14850,14580,14860,14430,813052,12004318335,00,0.00,N,2,70, 20250423,14780,14860,14860,14740,682479,10085862620,00,0.00,N,5,-20, 20250422,14800,14680,14800,14610,731380,10792108390,00,0.00,N,2,100, 20250421,14700,14590,14700,14580,410926,6015177440,00,0.00,N,2,120, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 9c0efa4994fc..9d25e18155e5 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 +20250424,3430,3475,3475,3415,15637,53758015,00,0.00,N,5,-45, 20250423,3475,3480,3480,3400,24196,83218875,00,0.00,N,2,40, 20250422,3435,3430,3465,3415,27784,95379795,00,0.00,N,5,-30, 20250421,3465,3515,3520,3460,39399,136949432,00,0.00,N,5,-65, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 5558e8b5476f..599c834aa943 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 +20250424,10100,9230,11080,9180,4103782,42262338215,00,0.00,N,2,1070, 20250423,9030,9160,9160,8990,71218,644355925,00,0.00,N,5,-40, 20250422,9070,9180,9280,8980,148510,1346303580,00,0.00,N,5,-290, 20250421,9360,9420,9490,9170,195112,1831953320,00,0.00,N,2,20, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 1b8c3e629e92..9e90e44dd955 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 +20250424,2240,2250,2275,2230,406913,917336588,00,0.00,N,3,0, 20250423,2240,2260,2265,2220,342549,767797462,00,0.00,N,5,-5, 20250422,2245,2200,2250,2200,326253,727291183,00,0.00,N,2,20, 20250421,2225,2245,2290,2225,561229,1263416965,00,0.00,N,5,-25, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index b3c1c2bce71a..bbbe25a4fb95 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 +20250424,2355,2345,2390,2215,56007,130704638,00,0.00,N,2,30, 20250423,2325,2320,2360,2250,70370,162796550,00,0.00,N,2,5, 20250422,2320,2120,2410,2120,391606,891395259,00,0.00,N,2,190, 20250421,2130,1995,2135,1985,179233,372533690,00,0.00,N,2,145, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 314348270e7e..73ebed352ac6 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 -20250423,899,899,899,899,0,0,00,0.00,Y,3,0, +20250424,899,899,899,899,0,0,00,0.00,Y,3,0, +20250423,899,899,899,899,0,0,00,0.00,Y,0,0, 20250422,899,899,899,899,0,0,00,0.00,Y,0,0, 20250421,899,899,899,899,0,0,00,0.00,Y,0,0, 20250418,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index f35c6fc72148..33db501271f8 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 +20250424,8150,8260,8330,8040,65836,536795320,00,0.00,N,5,-110, 20250423,8260,8870,8940,8260,120392,1011347025,00,0.00,N,5,-600, 20250422,8860,8700,9050,8640,57988,510186640,00,0.00,N,2,80, 20250421,8780,9050,9070,8450,113258,992949475,00,0.00,N,5,-170, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index c56347f406b4..c0fcb9db4ea6 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 +20250424,1995,2005,2080,1993,1381260,2796083818,00,0.00,N,5,-10, 20250423,2005,1945,2190,1920,7125130,14668746133,00,0.00,N,2,100, 20250422,1905,1890,1921,1889,161454,307787447,00,0.00,N,5,-18, 20250421,1923,1945,1945,1911,246348,473520953,00,0.00,N,5,-14, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index b62d6fd0bff9..c05543997bab 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 +20250424,2040,2080,2080,2030,297467,607946489,00,0.00,N,5,-20, 20250423,2060,2010,2065,2010,243172,496459578,00,0.00,N,2,50, 20250422,2010,2005,2045,1993,344278,695110596,00,0.00,N,5,-25, 20250421,2035,2040,2060,2005,174270,354640999,00,0.00,N,3,0, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 4d22406a8f61..4a6dcda6a688 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 +20250424,4000,3985,4040,3960,18084,72043325,00,0.00,N,2,15, 20250423,3985,3945,3985,3925,45315,179381205,00,0.00,N,2,40, 20250422,3945,3860,3950,3860,44326,173361466,00,0.00,N,2,40, 20250421,3905,3900,3930,3855,20325,78919058,00,0.00,N,2,5, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 8e0546f6fa1e..85e5b0f9e6db 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 +20250424,895,892,901,892,29279,26244282,00,0.00,N,5,-3, 20250423,898,903,903,895,25166,22598540,00,0.00,N,2,3, 20250422,895,905,905,895,16551,14852266,00,0.00,N,5,-5, 20250421,900,901,904,893,13805,12410883,00,0.00,N,5,-1, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 73807ffe6297..e7b3673167b5 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 +20250424,2900,2905,2920,2875,42884,124220270,00,0.00,N,5,-5, 20250423,2905,2865,2905,2840,104309,300706143,00,0.00,N,2,65, 20250422,2840,2775,2855,2750,57676,162604445,00,0.00,N,2,50, 20250421,2790,2870,2875,2790,33830,95883469,00,0.00,N,5,-60, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 1a863c2a1ffa..86ef5bf8183b 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 +20250424,1796,1785,1811,1785,170848,307976454,00,0.00,N,2,22, 20250423,1774,1772,1789,1753,89065,158029968,00,0.00,N,2,2, 20250422,1772,1790,1790,1760,89436,158247159,00,0.00,N,5,-16, 20250421,1788,1774,1795,1765,85501,151951894,00,0.00,N,3,0, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 4483db0c6889..2197a29f3e58 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 +20250424,4625,5000,5120,4590,550968,2631395253,00,0.00,N,5,-265, 20250423,4890,4760,5130,4710,1277815,6279204393,00,0.00,N,2,165, 20250422,4725,4475,4970,4345,1265275,5938684192,00,0.00,N,2,250, 20250421,4475,4620,4650,4340,569234,2510074502,00,0.00,N,5,-265, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index f32bf41f9204..b0fc7416a08d 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 +20250424,4320,4375,4390,4265,28690,123812508,00,0.00,N,5,-50, 20250423,4370,4410,4410,4335,34787,151708736,00,0.00,N,2,10, 20250422,4360,4490,4490,4350,66696,294441077,00,0.00,N,5,-155, 20250421,4515,4420,4640,4395,91479,414020340,00,0.00,N,2,95, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 659e344d58c8..d1a41c41b5f1 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 +20250424,44400,44500,44700,44200,8075,358241250,00,0.00,N,5,-100, 20250423,44500,44450,44550,44400,2690,119593875,00,0.00,N,2,100, 20250422,44400,44000,44450,43900,3909,172962125,00,0.00,N,2,400, 20250421,44000,43950,44050,43700,2567,112797800,00,0.00,N,2,300, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index fb42ec85efd2..db1b8ce49031 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 +20250424,6600,6710,6720,6530,573387,3792512190,00,0.00,N,5,-110, 20250423,6710,6780,6850,6650,577350,3870706770,00,0.00,N,2,40, 20250422,6670,6510,6810,6440,812637,5403239435,00,0.00,N,2,90, 20250421,6580,6770,6830,6540,509929,3387700005,00,0.00,N,5,-220, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 30a1a27316a0..38ec9ab61230 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 +20250424,710,703,767,691,776382,557695002,00,0.00,N,2,10, 20250423,700,705,706,690,99302,69456347,00,0.00,N,3,0, 20250422,700,690,714,690,180752,126952191,00,0.00,N,2,10, 20250421,690,699,714,681,55460,38748987,00,0.00,N,5,-13, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 02d4545fac15..d721591f51d9 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 +20250424,3265,3250,3315,3245,18099,59482580,00,0.00,N,2,50, 20250423,3215,3210,3230,3185,7229,23172500,00,0.00,N,2,15, 20250422,3200,3165,3205,3150,10111,32168610,00,0.00,N,2,35, 20250421,3165,3150,3175,3120,15259,47994945,00,0.00,N,2,25, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index b2d4b5fbeda2..12f034b219bd 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 +20250424,62800,63300,63600,62300,12348,774333200,00,0.00,N,5,-100, 20250423,62900,62300,62900,61900,16456,1027007400,00,0.00,N,2,1300, 20250422,61600,61400,62000,61200,26337,1619851900,00,0.00,N,5,-200, 20250421,61800,62800,63000,61400,24053,1489186480,00,0.00,N,5,-900, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 0f1b3e20c25a..b394b71a1be1 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 +20250424,4785,3995,5230,3850,23961621,111637320626,00,0.00,N,2,750, 20250423,4035,4200,4270,3955,1622011,6603597650,00,0.00,N,5,-160, 20250422,4195,4300,4520,4090,2966224,12677794929,00,0.00,N,5,-155, 20250421,4350,4790,5030,4330,8167796,38010125789,00,0.00,N,5,-810, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 553fdd1be3b0..d841086d55ee 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 +20250424,637,643,644,633,547477,348750178,00,0.00,N,5,-4, 20250423,641,631,643,631,730558,465994297,00,0.00,N,2,11, 20250422,630,633,635,624,573185,360424100,00,0.00,N,5,-2, 20250421,632,641,646,631,1014143,646334348,00,0.00,N,5,-9, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 1be005836121..51af9594eeca 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 +20250424,8850,7960,9690,7500,434384,3709642730,00,0.00,N,2,850, 20250423,8000,6950,8970,6860,1200388,10154706970,00,0.00,N,2,1100, 20250422,6900,6530,6900,6190,94210,619686765,00,0.00,N,2,370, 20250421,6530,5700,6550,5680,135223,833666310,00,0.00,N,2,800, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index d5c0c516b42e..0d3a60b46018 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 +20250424,806,820,840,805,1013913,825944504,00,0.00,N,5,-10, 20250423,816,848,848,810,1584729,1305216953,00,0.00,N,5,-20, 20250422,836,860,927,833,2989057,2598402337,00,0.00,N,5,-24, 20250421,860,862,863,835,873848,738992860,00,0.00,N,5,-2, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index cc32b2569afa..4d5d09c32022 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 +20250424,7660,7770,7770,7610,5122,39142210,00,0.00,N,5,-20, 20250423,7680,7670,7780,7630,2989,22890210,00,0.00,N,2,10, 20250422,7670,7750,7790,7630,1519,11700960,00,0.00,N,2,10, 20250421,7660,7660,7760,7650,3576,27518320,00,0.00,N,5,-50, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 2254c7252973..2b8a96493d23 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 +20250424,4350,4400,4440,4320,179981,786598053,00,0.00,N,5,-75, 20250423,4425,4385,4470,4375,564865,2500799050,00,0.00,N,2,140, 20250422,4285,4285,4320,4255,125404,537343598,00,0.00,N,5,-40, 20250421,4325,4360,4365,4280,154886,668874582,00,0.00,N,5,-40, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 21a7e24a9cc5..1b561b864be2 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 +20250424,6820,6930,6980,6750,130771,890500990,00,0.00,N,5,-110, 20250423,6930,7000,7090,6910,152580,1063338540,00,0.00,N,2,10, 20250422,6920,6860,6920,6760,233754,1597079055,00,0.00,N,2,70, 20250421,6850,6640,6870,6640,331315,2252355235,00,0.00,N,2,280, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 46402db0af52..1174b3216f86 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 +20250424,6180,6360,6430,6150,30286,188595045,00,0.00,N,5,-180, 20250423,6360,6250,6430,6000,118691,740864960,00,0.00,N,5,-570, 20250422,6930,6690,7350,6540,119988,835799375,00,0.00,N,2,240, 20250421,6690,6900,6900,6500,31458,210696490,00,0.00,N,3,0, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index d751477943f2..4489a5a065ed 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 +20250424,2810,2825,2830,2785,131828,370179000,00,0.00,N,5,-20, 20250423,2830,2875,2895,2815,268730,762846760,00,0.00,N,5,-40, 20250422,2870,2860,2890,2855,242549,695566878,00,0.00,N,5,-20, 20250421,2890,2960,2960,2870,334868,969443440,00,0.00,N,5,-65, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 5bf36a168434..ce552aa3ca64 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 +20250424,1824,1800,1828,1794,16286,29413686,00,0.00,N,2,25, 20250423,1799,1835,1844,1736,45849,83465627,00,0.00,N,5,-36, 20250422,1835,1854,1861,1833,18047,33316851,00,0.00,N,5,-19, 20250421,1854,1871,1871,1823,31769,58309691,00,0.00,N,5,-10, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index b13b94a6b8f1..85b4a9b4d626 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 +20250424,8600,8780,8780,8540,103928,895241330,00,0.00,N,5,-20, 20250423,8620,8360,8630,8320,123275,1046296915,00,0.00,N,2,420, 20250422,8200,8160,8360,8140,63993,526754140,00,0.00,N,5,-70, 20250421,8270,8340,8480,8250,59028,490984165,00,0.00,N,5,-110, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index adf1fce7a0b4..23ccafa43dbe 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 +20250424,47000,46600,48150,46600,77973,3687247200,00,0.00,N,2,400, 20250423,46600,49600,50100,46250,142509,6736821175,00,0.00,N,5,-2600, 20250422,49200,51700,52000,48800,152658,7682808250,00,0.00,N,5,-3800, 20250421,53000,56600,56600,52400,150902,8202594200,00,0.00,N,5,-800, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 5752caae2172..46146ec3c902 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 +20250424,6490,6680,6740,6350,948062,6107840400,00,0.00,N,5,-260, 20250423,6750,6660,6810,6540,908914,6100752255,00,0.00,N,2,180, 20250422,6570,6680,6860,6500,818766,5446267255,00,0.00,N,5,-220, 20250421,6790,6910,6970,6740,683088,4674595760,00,0.00,N,5,-40, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 4b95eeeed976..e37df01331fa 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 +20250424,1737,1737,1756,1697,39007,66838821,00,0.00,N,3,0, 20250423,1737,1686,1746,1686,54566,94333610,00,0.00,N,2,51, 20250422,1686,1688,1704,1674,40059,67401715,00,0.00,N,5,-2, 20250421,1688,1685,1709,1675,14091,23763167,00,0.00,N,5,-7, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index a4d0255746c3..ce0987de1861 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 +20250424,8220,8300,8340,8180,189643,1564230190,00,0.00,N,5,-30, 20250423,8250,8200,8350,8100,235970,1944779420,00,0.00,N,2,150, 20250422,8100,8000,8320,8000,310625,2519427080,00,0.00,N,5,-80, 20250421,8180,8060,8500,7970,846983,6994970910,00,0.00,N,2,240, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index dfa06d5f5282..1c859872073d 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 +20250424,9890,10000,10160,9870,51495,512935890,00,0.00,N,5,-50, 20250423,9940,10300,10350,9920,149493,1503708785,00,0.00,N,5,-350, 20250422,10290,10370,10400,10240,40065,413154605,00,0.00,N,5,-40, 20250421,10330,10300,10590,10280,41024,426501940,00,0.00,N,5,-90, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index d9be1f183579..763aecfd28d5 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 +20250424,2390,2320,2400,2320,10578,24729395,00,0.00,N,2,70, 20250423,2320,2315,2375,2305,13866,32468520,00,0.00,N,5,-15, 20250422,2335,2265,2335,2255,23271,53034250,00,0.00,N,2,60, 20250421,2275,2235,2275,2215,15299,34147560,00,0.00,N,2,35, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 264b8a014590..769305c01618 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 +20250424,2585,2670,2670,2565,88189,228473385,00,0.00,N,5,-60, 20250423,2645,2595,2670,2570,205833,540875907,00,0.00,N,2,70, 20250422,2575,2555,2575,2520,90604,231996375,00,0.00,N,2,20, 20250421,2555,2520,2565,2520,99788,254322940,00,0.00,N,2,30, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index cca471536bdf..c151d28c8c1b 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 +20250424,26850,25250,27150,25250,163070,4349253950,00,0.00,N,2,1400, 20250423,25450,25600,25600,25050,107855,2733904500,00,0.00,N,2,400, 20250422,25050,25450,25500,24850,84180,2115196900,00,0.00,N,5,-550, 20250421,25600,25600,26250,25150,121686,3099367225,00,0.00,N,5,-100, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 00f34cee2040..01d5b01e4b0f 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 -20250423,204,204,204,204,0,0,00,0.00,Y,3,0, +20250424,204,204,204,204,0,0,00,0.00,Y,3,0, +20250423,204,204,204,204,0,0,00,0.00,Y,0,0, 20250422,204,204,204,204,0,0,00,0.00,Y,0,0, 20250421,204,204,204,204,0,0,00,0.00,Y,0,0, 20250418,204,204,204,204,0,0,00,0.00,N,0,0, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 4e884c98f126..b87c4c6c6035 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 +20250424,2380,2355,2385,2340,131320,310942463,00,0.00,N,2,25, 20250423,2355,2350,2365,2320,108059,252707880,00,0.00,N,2,25, 20250422,2330,2315,2350,2305,115722,268619549,00,0.00,N,5,-5, 20250421,2335,2335,2355,2325,60128,140745052,00,0.00,N,5,-15, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 9c2eec56dd21..89572053cbfe 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 +20250424,2465,2500,2505,2400,1000485,2448560329,00,0.00,N,5,-50, 20250423,2515,2545,2640,2440,2137867,5421240455,00,0.00,N,5,-35, 20250422,2550,2465,2745,2440,11008263,28845211589,00,0.00,N,2,35, 20250421,2515,2295,2760,2295,15678244,39909547087,00,0.00,N,2,220, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index c0d57b09ffae..a06a515bfbf9 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 +20250424,3575,3610,3615,3395,76410,272852725,00,0.00,N,5,-20, 20250423,3595,3515,3625,3505,216657,776782289,00,0.00,N,2,80, 20250422,3515,3425,3765,3425,354345,1266963705,00,0.00,N,2,50, 20250421,3465,3455,3470,3385,36837,127134422,00,0.00,N,2,10, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 8eb5ac2c8fc7..35e48e43a106 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 +20250424,1160,1182,1191,1160,467638,546500239,00,0.00,N,5,-20, 20250423,1180,1187,1188,1171,238948,281450684,00,0.00,N,3,0, 20250422,1180,1167,1189,1167,360000,423741971,00,0.00,N,3,0, 20250421,1180,1181,1192,1175,153320,181473825,00,0.00,N,5,-5, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index fa3e7b66db48..e48a55b4a3a4 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 +20250424,1230,1227,1243,1225,97862,120347898,00,0.00,N,5,-5, 20250423,1235,1233,1244,1230,173074,214306398,00,0.00,N,2,3, 20250422,1232,1221,1237,1217,253649,311306178,00,0.00,N,2,6, 20250421,1226,1219,1229,1213,151400,184776104,00,0.00,N,2,8, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 6aa6513363b9..2b74a4727c7b 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 +20250424,872,870,875,866,76339,66406196,00,0.00,N,2,2, 20250423,870,856,870,856,92209,79941437,00,0.00,N,2,14, 20250422,856,864,867,850,145294,124746366,00,0.00,N,5,-8, 20250421,864,874,874,815,132817,114819319,00,0.00,N,5,-5, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index fec6db37c9e2..635701c6fad6 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 +20250424,2465,2465,2500,2420,1580270,3888744207,00,0.00,N,2,35, 20250423,2430,2580,2610,2430,3164491,7950133381,00,0.00,N,5,-125, 20250422,2555,2750,2750,2535,4253808,11139737323,00,0.00,N,5,-225, 20250421,2780,2725,2900,2630,9835772,27390536122,00,0.00,N,2,130, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 384e5c724f7f..c6df2855dab5 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 +20250424,827,832,832,825,11978,9919426,00,0.00,N,2,2, 20250423,825,836,836,821,17405,14339872,00,0.00,N,3,0, 20250422,825,823,831,822,35214,29044564,00,0.00,N,2,2, 20250421,823,832,832,819,26414,21779882,00,0.00,N,5,-7, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index f785a4f3d246..c2c5c2f6eb6d 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 +20250424,19140,19610,19800,18700,1359322,26001304970,00,0.00,N,5,-550, 20250423,19690,19100,19720,19040,1183477,23076844830,00,0.00,N,2,840, 20250422,18850,18940,19200,18800,674611,12758865625,00,0.00,N,5,-260, 20250421,19110,19250,19390,18980,427356,8162779570,00,0.00,N,5,-190, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 0c60c33421e6..2e08e39be346 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 +20250424,3065,2950,3200,2865,520286,1578829493,00,0.00,N,2,80, 20250423,2985,3170,3285,2985,273956,840085177,00,0.00,N,5,-205, 20250422,3190,3170,3245,3000,356723,1109280387,00,0.00,N,5,-135, 20250421,3325,3740,3740,3085,887973,2965115078,00,0.00,N,5,-655, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 355a6f157a69..bfefc4e836bf 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 +20250424,14670,14850,14850,14520,23477,343005710,00,0.00,N,5,-10, 20250423,14680,14560,14880,14520,38358,564610145,00,0.00,N,2,180, 20250422,14500,14500,14700,14280,26122,379390280,00,0.00,N,5,-140, 20250421,14640,14500,14870,14460,62402,917699085,00,0.00,N,2,270, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index e6c25fcd7ce3..ff4d94982f88 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 +20250424,118100,116900,118600,116100,136552,16051227700,00,0.00,N,2,500, 20250423,117600,117500,118000,115700,148918,17463963800,00,0.00,N,2,1800, 20250422,115800,114200,116800,113600,123933,14328562100,00,0.00,N,2,1300, 20250421,114500,114700,115300,113600,79598,9092206750,00,0.00,N,2,100, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 4ead57ae074e..fe059fcd351e 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 +20250424,55200,55400,56200,54400,295086,16219027150,00,0.00,N,5,-700, 20250423,55900,54400,56100,53700,584096,32288688150,00,0.00,N,2,2400, 20250422,53500,52900,54000,52600,310277,16533774400,00,0.00,N,3,0, 20250421,53500,54500,54500,53300,341659,18385310800,00,0.00,N,5,-1500, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 3cfe4e1c6a4e..01382078ffca 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 +20250424,3295,3320,3340,3295,485301,1604357617,00,0.00,N,5,-25, 20250423,3320,3325,3340,3305,684996,2274740302,00,0.00,N,2,40, 20250422,3280,3300,3350,3280,804378,2653589031,00,0.00,N,5,-45, 20250421,3325,3350,3350,3300,452824,1501234610,00,0.00,N,5,-20, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 2778f2cbfbdb..26ef20a15fc7 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 +20250424,18420,18880,18880,18370,7060,131138530,00,0.00,N,5,-340, 20250423,18760,18510,19300,18410,24105,455955270,00,0.00,N,2,380, 20250422,18380,18080,18480,17850,10921,198734170,00,0.00,N,2,300, 20250421,18080,18080,19340,18080,24210,448503520,00,0.00,N,2,110, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 534f82480ca2..9ab01735614d 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 +20250424,3130,2885,3240,2830,1273537,3921031263,00,0.00,N,2,330, 20250423,2800,2890,2915,2750,446455,1262165359,00,0.00,N,2,110, 20250422,2690,2920,2920,2660,450060,1239060467,00,0.00,N,5,-95, 20250421,2785,2760,2900,2640,960666,2656504025,00,0.00,N,2,165, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 36522efd5984..ed002b86aaa0 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 +20250424,41400,40300,41500,40000,11370,466844625,00,0.00,N,2,1500, 20250423,39900,39700,40250,39400,5074,201771225,00,0.00,N,2,300, 20250422,39600,39350,39850,39000,3508,138162025,00,0.00,N,2,250, 20250421,39350,39000,39700,39000,4192,164852675,00,0.00,N,2,50, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index c86f979d92a9..d52d9f47af34 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 +20250424,41550,41300,41700,41100,49020,2034466225,00,0.00,N,2,250, 20250423,41300,41250,41450,41050,39726,1640444000,00,0.00,N,2,250, 20250422,41050,40900,41200,40750,39088,1603330200,00,0.00,N,2,50, 20250421,41000,40550,41000,40450,24778,1010016550,00,0.00,N,2,400, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index f9cd547cb464..ff1682eb6263 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 +20250424,8910,8910,8920,8910,28080,250194650,00,0.00,N,2,10, 20250423,8900,8900,8910,8900,30967,275607970,00,0.00,N,3,0, 20250422,8900,8900,8920,8900,8328,74163430,00,0.00,N,3,0, 20250421,8900,8930,8930,8900,4572,40695490,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 026c01414526..529b98429fd5 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 +20250424,18260,18110,18330,18090,178064,3248289015,00,0.00,N,2,100, 20250423,18160,18250,18250,18100,145236,2636129535,00,0.00,N,5,-30, 20250422,18190,18220,18230,18090,107278,1947765675,00,0.00,N,2,10, 20250421,18180,18200,18250,18130,135844,2469810494,00,0.00,N,2,10, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 67cceece001a..eb356f42e2fa 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 +20250424,12760,12900,12940,12610,29538,375547860,00,0.00,N,5,-140, 20250423,12900,12750,12910,12650,83600,1073798625,00,0.00,N,2,200, 20250422,12700,12180,12710,11930,166786,2091324335,00,0.00,N,2,600, 20250421,12100,11950,12210,11900,66050,796032805,00,0.00,N,2,150, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 16cf1c5cf878..8e4590d80247 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 +20250424,49150,49500,50000,49150,314937,15891706588,00,0.00,N,5,-550, 20250423,49700,49600,50000,49400,340467,17156988452,00,0.00,N,2,450, 20250422,49250,49750,49750,49200,342270,17116366073,00,0.00,N,5,-350, 20250421,49600,49600,49600,49200,124167,6136164150,00,0.00,N,2,400, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 96527be4e053..ae8bc5d18466 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 +20250424,3460,3500,3525,3430,151984,527485245,00,0.00,N,5,-5, 20250423,3465,3410,3600,3400,313671,1097130831,00,0.00,N,2,105, 20250422,3360,3930,3930,3345,660830,2314370891,00,0.00,N,5,-575, 20250421,3935,3745,3935,3710,843656,3250387596,00,0.00,N,2,190, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index e36cb23f2b6e..3c5cb02639ca 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 -20250423,973,973,973,973,0,0,00,0.00,Y,3,0, +20250424,973,973,973,973,0,0,00,0.00,Y,3,0, +20250423,973,973,973,973,0,0,00,0.00,Y,0,0, 20250422,973,973,973,973,0,0,00,0.00,Y,0,0, 20250421,973,973,973,973,0,0,00,0.00,Y,0,0, 20250418,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 4a6703d120d7..e97f11185607 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 +20250424,22100,22050,22350,21850,243904,5389595875,00,0.00,N,2,50, 20250423,22050,22450,22500,21800,235273,5189183725,00,0.00,N,5,-100, 20250422,22150,21550,22650,21500,575933,12731692625,00,0.00,N,2,350, 20250421,21800,21850,22050,21500,284408,6195737475,00,0.00,N,2,350, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index bbfecfa110b1..3c650d8083ad 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 +20250424,4300,4415,4450,4300,1977466,8612703693,00,0.00,N,5,-110, 20250423,4410,4480,4535,4350,3436565,15217953308,00,0.00,N,2,40, 20250422,4370,4265,4685,4255,13042173,58595850501,00,0.00,N,2,95, 20250421,4275,4110,4420,4060,8199575,35173749927,00,0.00,N,2,200, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index e3567c9005b3..11828a56e2a4 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 +20250424,6270,6370,6370,6270,64250,404901150,00,0.00,N,5,-100, 20250423,6370,6300,6380,6240,59034,373870640,00,0.00,N,2,70, 20250422,6300,6120,6340,6120,218349,1370256725,00,0.00,N,2,160, 20250421,6140,6050,6170,6040,124286,761799180,00,0.00,N,2,110, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index e693d52be224..48775f889fe1 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 +20250424,5050,5080,5080,5000,5514,27759790,00,0.00,N,2,10, 20250423,5040,5050,5090,5020,15746,79463030,00,0.00,N,5,-10, 20250422,5050,5050,5140,5020,18505,93441855,00,0.00,N,3,0, 20250421,5050,5170,5170,5030,7330,37040420,00,0.00,N,5,-20, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 52aa027a22f8..b5ca9f62bea7 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 +20250424,8770,8670,8810,8670,44380,388675650,00,0.00,N,2,60, 20250423,8710,8700,8770,8640,52968,460615090,00,0.00,N,5,-60, 20250422,8770,8960,9020,8740,101987,901888310,00,0.00,N,5,-90, 20250421,8860,8880,8980,8860,64417,573151855,00,0.00,N,5,-50, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index 3557d0286a73..69f16c682cf6 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 +20250424,34050,33850,34900,33750,165070,5665719525,00,0.00,N,2,350, 20250423,33700,34150,34300,33650,111324,3769753100,00,0.00,N,5,-200, 20250422,33900,33600,34250,33500,143774,4885418025,00,0.00,N,2,100, 20250421,33800,34350,34350,33600,217173,7385184025,00,0.00,N,5,-550, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 665f1f51c7fc..350379c3a782 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 +20250424,1577,1569,1583,1568,32681,51455731,00,0.00,N,2,10, 20250423,1567,1579,1584,1550,22163,34643298,00,0.00,N,2,4, 20250422,1563,1587,1595,1550,24704,38827443,00,0.00,N,5,-33, 20250421,1596,1606,1606,1574,25513,40507458,00,0.00,N,2,10, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index dd4fa1ecd7b7..6e285575ef13 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 +20250424,2660,2680,2680,2640,288125,764900050,00,0.00,N,3,0, 20250423,2660,2705,2725,2635,547790,1464234675,00,0.00,N,5,-35, 20250422,2695,2690,2700,2680,157025,422324415,00,0.00,N,5,-5, 20250421,2700,2700,2715,2690,88642,239536372,00,0.00,N,3,0, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 4cde5056cb94..86b54ce54f9f 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 +20250424,9710,10070,10470,9610,1182858,11716311065,00,0.00,N,2,160, 20250423,9550,9500,9610,9490,78825,757362010,00,0.00,N,2,70, 20250422,9480,9430,9480,9380,38773,365929745,00,0.00,N,3,0, 20250421,9480,9550,9610,9410,64119,607515965,00,0.00,N,5,-90, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 1eb5353c1935..6d41a7fa92a1 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 +20250424,31900,32900,33200,31500,133192,4297172600,00,0.00,N,2,450, 20250423,31450,31800,31800,30800,20772,659633500,00,0.00,N,2,200, 20250422,31250,31000,31800,30750,9160,287869900,00,0.00,N,2,450, 20250421,30800,31000,31350,30450,4635,143013900,00,0.00,N,3,0, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 8ab0d091a42f..2b5a68efc621 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 +20250424,1124,1111,1145,1105,48524,54449322,00,0.00,N,2,11, 20250423,1113,1113,1116,1106,42337,46965589,00,0.00,N,2,1, 20250422,1112,1121,1130,1108,83141,92890096,00,0.00,N,5,-21, 20250421,1133,1105,1198,1064,388122,442497670,00,0.00,N,2,18, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 450ca789ca50..8289a266c708 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 +20250424,630,647,656,629,404339,258677121,00,0.00,N,5,-17, 20250423,647,649,660,639,484164,314720238,00,0.00,N,2,1, 20250422,646,647,660,637,743057,479793936,00,0.00,N,5,-4, 20250421,650,644,663,640,968310,635539591,00,0.00,N,2,6, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index f1a69ed76eb4..e173aca88f0d 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 +20250424,1658,1709,1743,1623,259567,437385800,00,0.00,N,5,-51, 20250423,1709,1430,1783,1430,1300340,2158762606,00,0.00,N,2,279, 20250422,1430,1463,1480,1370,208734,292968340,00,0.00,N,5,-32, 20250421,1462,1399,1539,1363,223383,324962896,00,0.00,N,2,67, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 4cfb1eda3cd1..0d70e11fc1bc 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 +20250424,35750,37800,37850,35600,233683,8498021800,00,0.00,N,5,-1300, 20250423,37050,35250,37050,34800,241585,8708527575,00,0.00,N,2,2850, 20250422,34200,34050,34550,33900,128921,4407284400,00,0.00,N,5,-500, 20250421,34700,34400,36000,34250,156111,5461484875,00,0.00,N,2,50, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index b343d5d41790..0738643bfe3a 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 +20250424,1306,1321,1350,1300,69338,92189827,00,0.00,N,5,-15, 20250423,1321,1313,1332,1289,107723,140688237,00,0.00,N,2,8, 20250422,1313,1301,1320,1290,107152,140542779,00,0.00,N,5,-6, 20250421,1319,1319,1356,1290,65508,87041962,00,0.00,N,3,0, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index f22962e2ad6a..9434323fe837 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 +20250424,11670,11630,11700,11520,37391,434633750,00,0.00,N,5,-40, 20250423,11710,11550,11750,11460,56961,663231360,00,0.00,N,2,260, 20250422,11450,11490,11580,11450,33545,385993715,00,0.00,N,5,-30, 20250421,11480,11380,11540,11320,24620,281937340,00,0.00,N,2,30, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 25e920d43843..25d10e1a595f 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 +20250424,2010,2100,2125,1919,1568235,3121588498,00,0.00,N,5,-95, 20250423,2105,2210,2260,2060,638670,1352715821,00,0.00,N,5,-135, 20250422,2240,2270,2330,2180,776460,1731109554,00,0.00,N,5,-120, 20250421,2360,2400,2565,2230,1878973,4465255608,00,0.00,N,5,-380, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index d856a2cb49c4..b8024828dd94 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 +20250424,14650,14650,14710,14530,5384,78469335,00,0.00,N,5,-50, 20250423,14700,14720,14720,14600,7263,106440725,00,0.00,N,2,100, 20250422,14600,14370,14600,14310,5995,86825350,00,0.00,N,2,170, 20250421,14430,14340,14440,14200,10201,146864240,00,0.00,N,2,230, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 0b834e585355..df784748ce18 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 +20250424,9560,9650,9660,9450,247589,2365195300,00,0.00,N,5,-80, 20250423,9640,9790,9790,9460,301982,2893849040,00,0.00,N,5,-60, 20250422,9700,9760,9930,9610,386450,3761808705,00,0.00,N,5,-80, 20250421,9780,9710,9900,9600,458715,4496790565,00,0.00,N,2,180, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 8b6f8a1b8f6d..7559e416e975 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 +20250424,8030,7990,8120,7960,22481,180406720,00,0.00,N,5,-30, 20250423,8060,8050,8130,7890,35165,282946035,00,0.00,N,2,210, 20250422,7850,8050,8100,7850,21864,173652375,00,0.00,N,5,-160, 20250421,8010,8070,8210,7960,28042,226174900,00,0.00,N,5,-130, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index f691b95b5c02..5e3cc2872d81 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 +20250424,4900,4865,4900,4840,12178,59276082,00,0.00,N,2,35, 20250423,4865,4855,4885,4810,4767,23116052,00,0.00,N,2,10, 20250422,4855,4790,4855,4790,7481,36144662,00,0.00,N,2,5, 20250421,4850,4795,4850,4775,4575,21942423,00,0.00,N,2,60, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index a37017a3cebb..8cc52ea99fea 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 +20250424,5250,5260,5300,5230,14469,76188500,00,0.00,N,5,-10, 20250423,5260,5210,5260,5200,16871,88335930,00,0.00,N,2,60, 20250422,5200,5180,5230,5130,16866,87664630,00,0.00,N,2,20, 20250421,5180,5210,5220,5120,3775,19527710,00,0.00,N,5,-20, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index b679b6dc6b42..a33c3bb6de0a 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 +20250424,1287,1285,1308,1276,350697,453667348,00,0.00,N,2,12, 20250423,1275,1270,1290,1265,197089,251990513,00,0.00,N,2,5, 20250422,1270,1259,1297,1252,289806,367290383,00,0.00,N,2,12, 20250421,1258,1281,1285,1252,239482,303611330,00,0.00,N,5,-22, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 52a24476702c..dae2640e981d 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 +20250424,3795,3660,4090,3615,2990406,11529914681,00,0.00,N,2,145, 20250423,3650,3825,3850,3635,598899,2217979294,00,0.00,N,5,-45, 20250422,3695,3725,4000,3660,2073328,7986223171,00,0.00,N,5,-125, 20250421,3820,3950,4070,3800,1815542,7107126749,00,0.00,N,5,-170, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 62c37c8f0936..f5dbc264e807 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 +20250424,11540,11600,11680,11480,761137,8793328440,00,0.00,N,5,-160, 20250423,11700,11680,11710,11570,860722,10035956890,00,0.00,N,2,10, 20250422,11690,11440,11690,11430,899826,10450316700,00,0.00,N,2,160, 20250421,11530,11350,11540,11340,909916,10428418515,00,0.00,N,2,220, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index f54d44be03e3..603fdede9c07 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 +20250424,360,361,372,349,1606677,574426674,00,0.00,N,5,-4, 20250423,364,374,384,364,2301066,858924253,00,0.00,N,5,-9, 20250422,373,395,402,373,7412893,2858072767,00,0.00,N,5,-31, 20250421,404,407,452,360,47269101,19496752747,00,0.00,N,2,55, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index f6ac527444af..960aec451a1d 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 +20250424,4255,4300,4310,4240,18634,79442754,00,0.00,N,5,-20, 20250423,4275,4260,4285,4225,14838,63236883,00,0.00,N,2,15, 20250422,4260,4250,4300,4210,20842,88484945,00,0.00,N,3,0, 20250421,4260,4320,4350,4245,14440,61952358,00,0.00,N,5,-60, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 61719b764432..b0bf14224885 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 +20250424,1261,1270,1270,1230,42642,53213712,00,0.00,N,5,-9, 20250423,1270,1289,1291,1250,91605,115522897,00,0.00,N,3,0, 20250422,1270,1293,1309,1270,116427,149235761,00,0.00,N,5,-23, 20250421,1293,1320,1330,1270,227715,295760321,00,0.00,N,5,-2, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index d8ed6cec3ca5..89f17e0fd0e3 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 +20250424,579,559,601,552,219854,127912090,00,0.00,N,2,20, 20250423,559,570,573,541,440575,245581834,00,0.00,N,5,-11, 20250422,570,602,602,569,138259,80464228,00,0.00,N,5,-19, 20250421,589,595,604,584,92558,54767493,00,0.00,N,5,-4, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 5c744fd1fd34..79c52939722d 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 +20250424,1931,1914,1950,1912,2131648,4124893267,00,0.00,N,2,20, 20250423,1911,1934,1944,1899,1907219,3653529943,00,0.00,N,5,-4, 20250422,1915,1924,1945,1890,2619431,5011687657,00,0.00,N,5,-32, 20250421,1947,2000,2015,1942,2748271,5429014880,00,0.00,N,5,-16, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index d4b804436a76..5c84e3748b45 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 +20250424,82900,82200,83200,82200,118609,9818230800,00,0.00,N,5,-100, 20250423,83000,83700,83700,82100,132643,10978287000,00,0.00,N,2,800, 20250422,82200,80800,83400,79400,238218,19589544300,00,0.00,N,2,1900, 20250421,80300,79600,80300,79100,48102,3835991700,00,0.00,N,2,700, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 21da4f1444e4..838caa3b362f 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 +20250424,5250,5190,5390,5180,254812,1341068130,00,0.00,N,2,40, 20250423,5210,5290,5300,5170,195686,1021859615,00,0.00,N,5,-20, 20250422,5230,5210,5450,5200,756571,4019399240,00,0.00,N,5,-100, 20250421,5330,5380,5590,5280,880114,4788350970,00,0.00,N,5,-70, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 00758d9ee19a..e7c7a6196523 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 +20250424,1430,1455,1475,1417,136638,195905399,00,0.00,N,5,-25, 20250423,1455,1438,1478,1418,189332,273460334,00,0.00,N,2,18, 20250422,1437,1410,1460,1410,122710,175247701,00,0.00,N,5,-8, 20250421,1445,1488,1530,1441,300466,438782695,00,0.00,N,5,-70, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index f3563fa564e4..68c9ab9e5183 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 +20250424,3715,3750,3790,3715,108195,406112382,00,0.00,N,5,-20, 20250423,3735,3750,3765,3715,89110,332762271,00,0.00,N,3,0, 20250422,3735,3730,3830,3660,194448,727455166,00,0.00,N,2,5, 20250421,3730,3745,3765,3695,86509,322569930,00,0.00,N,5,-10, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index aa06e8948b51..35e66f6f0422 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 +20250424,10600,10820,10820,10600,7874,84246000,00,0.00,N,5,-190, 20250423,10790,10770,10820,10570,2970,31981890,00,0.00,N,2,100, 20250422,10690,10550,10730,10510,1113,11790120,00,0.00,N,2,60, 20250421,10630,10620,10740,10520,2476,26438420,00,0.00,N,5,-70, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 2c5e810a45e2..115d9fc5d0a5 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 -20250423,302,302,302,302,0,0,00,0.00,Y,3,0, +20250424,302,302,302,302,0,0,00,0.00,Y,3,0, +20250423,302,302,302,302,0,0,00,0.00,Y,0,0, 20250422,302,302,302,302,0,0,00,0.00,Y,0,0, 20250421,302,302,302,302,0,0,00,0.00,Y,0,0, 20250418,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 2d52ae5c07f2..b381f151ed55 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 +20250424,852,867,867,851,16253,13952175,00,0.00,N,5,-15, 20250423,867,869,869,847,15174,12994376,00,0.00,N,2,20, 20250422,847,872,872,844,44912,38139239,00,0.00,N,3,0, 20250421,847,843,853,836,30905,26203653,00,0.00,N,5,-3, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 2b40ad12b6c9..081eb3bc263b 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 +20250424,31350,32900,32900,31150,186121,5938557450,00,0.00,N,5,-950, 20250423,32300,30750,32400,30700,310151,9843652775,00,0.00,N,2,2100, 20250422,30200,30050,30800,30050,75034,2281541625,00,0.00,N,5,-550, 20250421,30750,31300,31450,30550,71972,2227206825,00,0.00,N,5,-700, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 5873a9e11715..dbe903ca772d 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 +20250424,1776,1807,1808,1770,94844,169177669,00,0.00,N,5,-27, 20250423,1803,1791,1828,1790,105195,190268811,00,0.00,N,2,13, 20250422,1790,1798,1803,1787,114877,206122681,00,0.00,N,5,-10, 20250421,1800,1829,1830,1722,179055,322047340,00,0.00,N,5,-5, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index ddcaa04eda96..f3687cddd002 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 +20250424,7510,7610,7610,7500,26910,203002360,00,0.00,N,5,-70, 20250423,7580,7480,7690,7410,88366,665754220,00,0.00,N,2,240, 20250422,7340,7700,7700,7280,47429,350888900,00,0.00,N,5,-90, 20250421,7430,7570,7630,7320,89473,664776670,00,0.00,N,5,-120, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index efc64258b839..2e90724229eb 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 +20250424,708,712,717,701,129066,90955908,00,0.00,N,5,-3, 20250423,711,704,711,701,113903,80397796,00,0.00,N,2,11, 20250422,700,696,707,691,148794,104050334,00,0.00,N,5,-2, 20250421,702,699,712,695,109335,76611396,00,0.00,N,3,0, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index efff36c15f9f..4ba8c8eb0bfa 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 -20250423,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250424,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250423,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250422,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250421,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250418,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index a1cd92166353..e5f79298b796 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 +20250424,2840,2790,2910,2760,4059,11439544,00,0.00,N,2,50, 20250423,2790,2810,2810,2745,807,2227465,00,0.00,N,2,10, 20250422,2780,2795,2805,2750,3017,8378429,00,0.00,N,5,-50, 20250421,2830,2900,2900,2680,18363,50269220,00,0.00,N,2,10, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 18eb601f426f..22b3c95d39e9 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 +20250424,2225,2185,2515,2165,19932680,46834816840,00,0.00,N,2,40, 20250423,2185,2380,2425,2145,6794122,15455838380,00,0.00,N,5,-165, 20250422,2350,2400,2790,2280,47423094,121435480282,00,0.00,N,5,-95, 20250421,2445,2365,2825,2350,49100052,127803868378,00,0.00,N,5,-90, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 01d8da93eb68..6d683c06eedf 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 +20250424,11490,11730,11740,11480,26092,300941180,00,0.00,N,5,-110, 20250423,11600,11350,11620,11310,40399,463041235,00,0.00,N,2,430, 20250422,11170,11130,11220,11090,13456,150084840,00,0.00,N,5,-50, 20250421,11220,11390,11480,11180,29714,334940730,00,0.00,N,5,-170, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 76ddb3692dc0..e5f94ec1ed92 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 +20250424,1138,1160,1182,1130,423571,486664073,00,0.00,N,5,-24, 20250423,1162,1189,1189,1148,623310,725255467,00,0.00,N,5,-38, 20250422,1200,1174,1200,1168,281526,333588256,00,0.00,N,2,26, 20250421,1174,1208,1252,1170,575934,693403275,00,0.00,N,2,6, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 32cbfc95f09f..807585f9819b 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 +20250424,19920,20250,20250,19870,20440,409126100,00,0.00,N,5,-30, 20250423,19950,20550,20600,19870,54319,1085986850,00,0.00,N,5,-500, 20250422,20450,20900,21200,20050,117340,2405332875,00,0.00,N,5,-350, 20250421,20800,19630,21550,19510,360170,7520680795,00,0.00,N,2,1170, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index bb287df4957e..53ce2e32fdd4 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 +20250424,2030,2030,2040,2000,38687,77826513,00,0.00,N,2,5, 20250423,2025,2025,2035,2005,45296,91363230,00,0.00,N,3,0, 20250422,2025,2045,2045,2005,13843,27919275,00,0.00,N,5,-20, 20250421,2045,2030,2045,2000,23364,47332043,00,0.00,N,2,20, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 6c443b958529..f215b81eb6b1 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 +20250424,2240,2335,2450,2120,1101494,2442284322,00,0.00,N,5,-115, 20250423,2355,2415,2850,2230,6308882,15799671597,00,0.00,N,2,85, 20250422,2270,1802,2270,1802,3674015,7808580392,00,0.00,N,1,522, 20250421,1748,1710,1754,1700,109254,189396307,00,0.00,N,2,48, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 7c286f9b7a75..65ac77839924 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 +20250424,5380,5420,5560,5360,412508,2239512060,00,0.00,N,5,-50, 20250423,5430,5420,5460,5340,290303,1570262285,00,0.00,N,2,70, 20250422,5360,5410,5490,5350,438278,2370789190,00,0.00,N,5,-170, 20250421,5530,5440,5980,5380,2922303,16637866200,00,0.00,N,2,60, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 807f955d041e..689627dfa73b 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 +20250424,829,866,866,828,1413830,1189861088,00,0.00,N,5,-52, 20250423,881,849,903,842,2998772,2639039114,00,0.00,N,2,42, 20250422,839,844,858,823,1335503,1117713592,00,0.00,N,5,-12, 20250421,851,859,880,846,1271372,1090818422,00,0.00,N,5,-7, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index dbba1fb0e41f..4a60b195ca40 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 +20250424,26150,24800,26200,24400,668061,17056024350,00,0.00,N,2,1400, 20250423,24750,25650,25700,24550,302539,7555854850,00,0.00,N,5,-650, 20250422,25400,24100,25550,24100,479803,12100209325,00,0.00,N,2,850, 20250421,24550,24750,24800,23700,428341,10369000675,00,0.00,N,5,-100, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 659dc07359b5..e7824d6d6013 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 +20250424,4275,4335,4345,4250,23113,98709302,00,0.00,N,5,-25, 20250423,4300,4350,4365,4285,46231,198973969,00,0.00,N,5,-50, 20250422,4350,4180,4365,4180,134500,579058959,00,0.00,N,2,170, 20250421,4180,4165,4185,4140,14653,61160145,00,0.00,N,2,15, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index a5e7ee91b787..0aecd400c7a8 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 +20250424,1485,1480,1493,1470,56064,82944445,00,0.00,N,2,5, 20250423,1480,1507,1508,1468,108999,161574875,00,0.00,N,5,-22, 20250422,1502,1478,1506,1478,132806,198605289,00,0.00,N,2,3, 20250421,1499,1492,1520,1482,181341,271115324,00,0.00,N,2,7, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index c0f2c893601f..9d8292fa04ad 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 +20250424,3465,3525,3525,3415,17372,60007025,00,0.00,N,2,5, 20250423,3460,3560,3560,3360,49215,170432144,00,0.00,N,2,30, 20250422,3430,3425,3465,3380,38965,133586270,00,0.00,N,5,-35, 20250421,3465,3420,3470,3380,25619,87703390,00,0.00,N,2,15, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index f983be29ddab..cbc106196d1f 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 +20250424,6930,6950,7020,6890,25964,180350950,00,0.00,N,2,30, 20250423,6900,6940,6950,6790,32606,224604835,00,0.00,N,2,180, 20250422,6720,6980,6980,6670,22895,154625110,00,0.00,N,5,-90, 20250421,6810,6870,7040,6780,38595,265019865,00,0.00,N,5,-90, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index eb3c633da2d5..f5354137b19f 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 +20250424,113500,111900,114200,111800,232176,26340756500,00,0.00,N,2,600, 20250423,112900,115200,115300,111700,303594,34314356000,00,0.00,N,5,-1600, 20250422,114500,111300,115600,110300,406191,46303534800,00,0.00,N,2,3900, 20250421,110600,109500,110700,109300,171700,18883714350,00,0.00,N,2,1000, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index cb221fe54e07..cb4fee78a23a 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 +20250424,5270,5600,5630,5180,78134,415485615,00,0.00,N,5,-90, 20250423,5360,5140,5380,5050,94443,489528350,00,0.00,N,2,290, 20250422,5070,5040,5140,4990,28434,144135405,00,0.00,N,5,-50, 20250421,5120,5180,5180,5040,28451,144824080,00,0.00,N,5,-60, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index fe8ee8cc96bf..b23a6f33aa8a 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 +20250424,819,821,827,808,394944,322831642,00,0.00,N,5,-11, 20250423,830,838,840,820,278557,230584969,00,0.00,N,5,-8, 20250422,838,855,855,826,302884,252419925,00,0.00,N,5,-13, 20250421,851,871,875,840,667625,571695569,00,0.00,N,5,-30, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index e3a8aee158c8..d8988b4c50ed 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 +20250424,7090,7100,7120,7010,58467,413003975,00,0.00,N,5,-10, 20250423,7100,7030,7180,7030,47792,340786780,00,0.00,N,2,70, 20250422,7030,7080,7160,7010,113982,808564485,00,0.00,N,5,-60, 20250421,7090,7110,7200,6980,108062,763246530,00,0.00,N,5,-110, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 56d51115edec..199d7f53f440 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 +20250424,26900,25750,26950,25700,7151830,190063851400,00,0.00,N,2,1150, 20250423,25750,26250,26250,25600,3008282,77541359550,00,0.00,N,2,100, 20250422,25650,25600,26200,25550,3763759,97113590200,00,0.00,N,5,-400, 20250421,26050,26550,26600,25600,5684586,148542811825,00,0.00,N,2,100, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 31b45aed068f..917051edc482 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 +20250424,19180,18520,19340,18460,39038,740887265,00,0.00,N,2,690, 20250423,18490,18670,18670,18420,22052,408035235,00,0.00,N,2,70, 20250422,18420,18450,18460,18170,36738,673843260,00,0.00,N,5,-10, 20250421,18430,18750,18750,18310,23847,441791635,00,0.00,N,5,-160, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 126ef481778f..4c8663d9bad6 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 +20250424,8410,8500,8570,8350,683767,5761015565,00,0.00,N,5,-70, 20250423,8480,8350,8500,8330,857993,7229784820,00,0.00,N,2,320, 20250422,8160,8100,8240,8100,399941,3264989045,00,0.00,N,5,-30, 20250421,8190,8210,8240,8140,314553,2572976140,00,0.00,N,2,30, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 1252ab8e3792..ba1820790b21 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 +20250424,12010,12220,12220,11910,222746,2677997050,00,0.00,N,5,-260, 20250423,12270,12330,12350,12000,321931,3904640870,00,0.00,N,2,10, 20250422,12260,12180,12400,12160,293694,3614961925,00,0.00,N,3,0, 20250421,12260,12230,12390,12100,303330,3714023810,00,0.00,N,2,120, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index e5d7ba70ca01..c16ffdd64d48 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 +20250424,11090,10820,11090,10810,37934,417792970,00,0.00,N,2,280, 20250423,10810,10890,11000,10780,48742,527686690,00,0.00,N,5,-70, 20250422,10880,10920,10990,10800,41692,454688245,00,0.00,N,5,-10, 20250421,10890,10850,10930,10810,24260,263738865,00,0.00,N,2,90, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 7dc4c133c89c..be94874bd243 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 +20250424,24550,24600,24650,24550,766,18826625,00,0.00,N,5,-50, 20250423,24600,24550,24650,24450,1987,48844800,00,0.00,N,2,50, 20250422,24550,24550,24600,24400,2675,65509175,00,0.00,N,2,100, 20250421,24450,24400,24500,24400,713,17423450,00,0.00,N,2,100, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index bf9ae2bc8b47..c32234b3615a 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 +20250424,129700,131300,131400,129200,76335,9906467250,00,0.00,N,5,-1500, 20250423,131200,130700,132000,129600,115077,15078075550,00,0.00,N,2,2700, 20250422,128500,127100,131300,126300,170821,22102682850,00,0.00,N,2,1200, 20250421,127300,124700,127800,124700,86400,10943851900,00,0.00,N,2,2100, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 20b442443bab..b01cc8e6c435 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 +20250424,6290,6480,6500,6290,38152,243342175,00,0.00,N,5,-190, 20250423,6480,6380,6490,6320,23033,147876460,00,0.00,N,2,170, 20250422,6310,6320,6370,6240,18193,114801480,00,0.00,N,2,10, 20250421,6300,6170,6310,6080,35404,218370980,00,0.00,N,2,140, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 01f47c4fdd86..86289e7d52db 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 +20250424,1015,1017,1018,1014,133857,135946872,00,0.00,N,5,-1, 20250423,1016,1009,1017,1009,324061,328279571,00,0.00,N,2,8, 20250422,1008,1007,1011,1005,146351,147567143,00,0.00,N,5,-1, 20250421,1009,1001,1011,997,428617,430917728,00,0.00,N,2,6, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 23b2e0d88610..1e425f25fe4c 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 +20250424,1061,1057,1061,1033,32339,33957061,00,0.00,N,2,4, 20250423,1057,1058,1063,1048,57569,60744580,00,0.00,N,2,9, 20250422,1048,1050,1070,1037,76008,79862428,00,0.00,N,5,-11, 20250421,1059,1050,1130,1027,244619,265223100,00,0.00,N,2,32, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index e2c060c98f90..0adf291c7143 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 +20250424,88400,88900,88900,87900,710,62716100,00,0.00,N,3,0, 20250423,88400,88900,88900,87800,1794,158186000,00,0.00,N,5,-300, 20250422,88700,88900,88900,87700,2509,221166600,00,0.00,N,2,300, 20250421,88400,88400,88800,88300,1843,163267700,00,0.00,N,3,0, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index f5c449af1c2d..7c7e93605af7 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 +20250424,7000,7010,7080,6960,6642,46487940,00,0.00,N,5,-20, 20250423,7020,6980,7080,6970,10426,72982905,00,0.00,N,3,0, 20250422,7020,7070,7080,6960,9531,66608700,00,0.00,N,2,10, 20250421,7010,6980,7050,6960,13977,97796275,00,0.00,N,2,30, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 8049f47ed400..c601fc04b972 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 +20250424,13640,13700,13700,13560,29853,406363930,00,0.00,N,2,40, 20250423,13600,13660,13700,13350,36674,498756790,00,0.00,N,2,20, 20250422,13580,13480,13600,13370,32922,445018680,00,0.00,N,2,80, 20250421,13500,13380,13590,13350,30723,413507780,00,0.00,N,2,120, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index d15f7e9f3ad1..729d22d18498 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 +20250424,14200,14280,14280,14010,27787,392746655,00,0.00,N,5,-30, 20250423,14230,14290,14330,14030,37582,533215970,00,0.00,N,2,80, 20250422,14150,14180,14230,14010,28338,399175670,00,0.00,N,5,-30, 20250421,14180,14270,14280,14000,36989,520757980,00,0.00,N,5,-60, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 244dde4d8511..5279101844b9 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 +20250424,4895,5050,5180,4770,500041,2459919556,00,0.00,N,5,-155, 20250423,5050,5720,5730,4995,1025590,5276887105,00,0.00,N,5,-570, 20250422,5620,6200,6600,5600,1851799,11111574100,00,0.00,N,5,-780, 20250421,6400,5770,7000,5250,10305414,65528730295,00,0.00,N,2,390, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 82f7a4453644..2376f00284ed 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 +20250424,15910,15970,16050,15880,369571,5891676645,00,0.00,N,5,-40, 20250423,15950,15880,15970,15810,260816,4151666200,00,0.00,N,2,130, 20250422,15820,15730,15950,15690,263701,4177216275,00,0.00,N,2,80, 20250421,15740,15690,15790,15620,197065,3097333254,00,0.00,N,2,80, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 6f482c6fb14f..3fe2b67bb7df 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 +20250424,476,498,591,468,10971890,5763242620,00,0.00,N,5,-44, 20250423,520,403,520,400,12269346,6020580381,00,0.00,N,1,120, 20250422,400,407,411,400,92394,37244752,00,0.00,N,5,-7, 20250421,407,412,422,406,163198,67530548,00,0.00,N,5,-1, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 953e21ec3c7e..09b7da58b3e4 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 +20250424,191500,192600,193800,190400,417055,79865898150,00,0.00,N,5,-1400, 20250423,192900,196000,196300,192600,391879,76098534650,00,0.00,N,5,-800, 20250422,193700,187200,195700,186000,645159,124701632750,00,0.00,N,2,6200, 20250421,187500,189100,190800,187200,246628,46513745900,00,0.00,N,3,0, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index e9289c1ea7c7..be4d508e2634 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 +20250424,2170,2175,2175,2145,53467,115545605,00,0.00,N,2,10, 20250423,2160,2150,2170,2115,58487,125614697,00,0.00,N,2,15, 20250422,2145,2130,2155,2115,38013,81000655,00,0.00,N,2,15, 20250421,2130,2130,2155,2105,73992,157692445,00,0.00,N,3,0, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 31549e7f030d..06f6d7a5da8d 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 +20250424,14980,14570,15240,13270,9090108,132503912800,00,0.00,N,2,2670, 20250423,12310,12240,12350,12100,43341,530278115,00,0.00,N,2,80, 20250422,12230,12010,12300,11940,62931,766520390,00,0.00,N,2,210, 20250421,12020,12030,12130,11950,39847,478916555,00,0.00,N,5,-30, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 999617132839..d44151a7bc37 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 +20250424,8720,8630,8720,8620,17257,149564920,00,0.00,N,2,30, 20250423,8690,8660,8700,8640,43292,375267415,00,0.00,N,2,30, 20250422,8660,8600,8720,8600,29113,251953345,00,0.00,N,5,-30, 20250421,8690,8560,8710,8560,43068,373226435,00,0.00,N,2,70, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index ef4a79b2a34d..edfa963d2bf7 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 +20250424,3910,3925,3925,3865,32053,124808415,00,0.00,N,5,-10, 20250423,3920,3945,3950,3890,27715,108316170,00,0.00,N,5,-10, 20250422,3930,3900,3960,3880,48814,191379890,00,0.00,N,2,20, 20250421,3910,3895,3945,3880,32938,128800920,00,0.00,N,2,10, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index c60ba248eaaa..398cc1592d2c 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 +20250424,423,412,423,412,54897,22814891,00,0.00,N,2,13, 20250423,410,414,416,410,88892,36609300,00,0.00,N,5,-1, 20250422,411,412,415,409,64394,26544766,00,0.00,N,5,-1, 20250421,412,411,412,407,112369,45985940,00,0.00,N,2,1, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 18e82d05a081..7065ffed63c1 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 +20250424,39450,39650,39775,39250,497262,19613461400,00,0.00,N,2,50, 20250423,39400,39650,39700,39150,687852,27091871300,00,0.00,N,2,200, 20250422,39200,38550,40150,38425,1247375,49050967600,00,0.00,N,2,300, 20250421,38900,39250,39350,38750,464726,18133497500,00,0.00,N,5,-100, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 49d086e510eb..ce800b7e6b99 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 +20250424,58700,56500,58700,56500,61443,3552521050,00,0.00,N,2,1900, 20250423,56800,57500,57500,56000,52340,2973277200,00,0.00,N,5,-200, 20250422,57000,55500,57300,55100,75104,4251386250,00,0.00,N,2,1500, 20250421,55500,55800,56700,55100,44075,2450270600,00,0.00,N,5,-800, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 732235d0c55e..2b947afd0541 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 +20250424,3370,3315,3405,3315,349627,1176956385,00,0.00,N,2,55, 20250423,3315,3235,3330,3220,360230,1188700952,00,0.00,N,2,85, 20250422,3230,3130,3255,3130,242847,781346852,00,0.00,N,2,65, 20250421,3165,3140,3170,3130,147222,463232640,00,0.00,N,3,0, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 97ef92eb5d6f..bbb2e53d5e51 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 +20250424,1700,1749,1749,1693,217302,370863710,00,0.00,N,5,-28, 20250423,1728,1715,1735,1703,216076,372222624,00,0.00,N,2,16, 20250422,1712,1791,1791,1681,877120,1498883193,00,0.00,N,5,-28, 20250421,1740,1723,1746,1704,877197,1519796640,00,0.00,N,2,41, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 9591d6a646b1..855cffded337 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 +20250424,62700,63000,63500,62300,180147,11300551250,00,0.00,N,5,-500, 20250423,63200,63300,63500,62500,174429,10983444500,00,0.00,N,2,400, 20250422,62800,62200,63500,61800,158686,9981706200,00,0.00,N,2,300, 20250421,62500,64100,64200,62200,257422,16190714202,00,0.00,N,5,-800, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 64d08e0b0c97..67a3f0b05e65 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 +20250424,2605,2610,2660,2590,41648,108615385,00,0.00,N,5,-25, 20250423,2630,2615,2645,2580,60387,157546325,00,0.00,N,2,15, 20250422,2615,2650,2650,2565,69886,180803374,00,0.00,N,5,-35, 20250421,2650,2545,2650,2545,67241,176428045,00,0.00,N,2,75, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 8ede3650d6c5..a38e65285efb 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 +20250424,4825,4905,4950,4815,33646,162915810,00,0.00,N,5,-75, 20250423,4900,4925,4925,4800,66477,321366984,00,0.00,N,2,50, 20250422,4850,4800,4890,4770,23884,115018960,00,0.00,N,5,-25, 20250421,4875,4985,4985,4835,27836,135789265,00,0.00,N,5,-50, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 6c92447446e8..2fc1545cad94 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 +20250424,3920,3940,3945,3900,18393,72121727,00,0.00,N,5,-5, 20250423,3925,3905,3935,3895,22617,88589831,00,0.00,N,2,20, 20250422,3905,3905,3935,3865,42744,167049219,00,0.00,N,3,0, 20250421,3905,3885,3910,3855,33625,130975085,00,0.00,N,2,20, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 6bd2a89bb2bf..445c68aa65bc 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 +20250424,681,684,695,680,302944,207155105,00,0.00,N,5,-9, 20250423,690,697,702,688,380826,263965966,00,0.00,N,2,10, 20250422,680,689,691,680,350214,239405106,00,0.00,N,5,-12, 20250421,692,683,695,678,356073,245399613,00,0.00,N,2,5, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 575a420b47cf..1ae937a33eca 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 +20250424,2420,2420,2445,2370,134606,323412467,00,0.00,N,3,0, 20250423,2420,2410,2430,2365,177690,425078362,00,0.00,N,5,-15, 20250422,2435,2510,2545,2400,585037,1436881429,00,0.00,N,5,-75, 20250421,2510,2465,2510,2395,404390,994776796,00,0.00,N,2,115, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 40c552a859c6..c49a33ce0e78 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 +20250424,950,960,960,934,36663,34591733,00,0.00,N,2,9, 20250423,941,958,958,935,64796,60998201,00,0.00,N,5,-17, 20250422,958,919,977,919,370631,354258999,00,0.00,N,2,38, 20250421,920,943,943,920,60379,56137213,00,0.00,N,5,-23, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index eb29097d596d..aee7c5e55be9 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 -20250423,577,577,577,577,0,0,00,0.00,Y,3,0, +20250424,577,577,577,577,0,0,00,0.00,Y,3,0, +20250423,577,577,577,577,0,0,00,0.00,Y,0,0, 20250422,577,577,577,577,0,0,00,0.00,Y,0,0, 20250421,577,577,577,577,0,0,00,0.00,Y,0,0, 20250418,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 5a663822e44d..b42fd3c9bf39 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 +20250424,25650,25600,25800,25500,2706,69557200,00,0.00,N,2,100, 20250423,25550,25650,25700,25500,5413,138453550,00,0.00,N,3,0, 20250422,25550,25600,25600,25450,3385,86377800,00,0.00,N,2,50, 20250421,25500,25550,25650,25450,2451,62604625,00,0.00,N,5,-50, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index b8e9d14dc3e4..f11b4b33c49b 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 +20250424,6010,6040,6050,5920,49070,293843000,00,0.00,N,2,50, 20250423,5960,5930,5970,5860,56517,334233130,00,0.00,N,2,180, 20250422,5780,5710,5820,5710,62051,357708365,00,0.00,N,5,-10, 20250421,5790,5840,5930,5780,62275,363538625,00,0.00,N,5,-20, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 734dd05c2a99..f82071ea61a8 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 +20250424,13480,13340,13480,13320,11805,158031545,00,0.00,N,2,80, 20250423,13400,13400,13670,13300,10591,141918380,00,0.00,N,2,20, 20250422,13380,13160,13430,13090,17626,234042060,00,0.00,N,2,180, 20250421,13200,13770,13770,13200,9725,129213650,00,0.00,N,5,-210, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 655dfdea2daa..91b5700dc73a 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 +20250424,8370,8440,8460,8360,12102,101444100,00,0.00,N,5,-70, 20250423,8440,8390,8470,8200,21245,178040955,00,0.00,N,2,40, 20250422,8400,8310,8430,8310,20145,168495245,00,0.00,N,5,-50, 20250421,8450,8440,8540,8400,29457,249155495,00,0.00,N,2,10, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 6958f5e69451..254f76e7ec1a 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 +20250424,37950,38700,38950,37700,391177,14917916425,00,0.00,N,5,-800, 20250423,38750,38300,38900,37700,509941,19638552950,00,0.00,N,2,650, 20250422,38100,36850,38250,36850,452040,17040756800,00,0.00,N,2,900, 20250421,37200,36600,37600,36400,414238,15403194736,00,0.00,N,2,800, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index abe89bdcb592..5d1eb2c03ad5 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 +20250424,8550,8720,8720,8480,2116,18073350,00,0.00,N,5,-70, 20250423,8620,8480,8640,8480,3907,33460535,00,0.00,N,2,90, 20250422,8530,8470,8540,8380,5942,50405090,00,0.00,N,2,60, 20250421,8470,8490,8540,8430,2552,21594045,00,0.00,N,3,0, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index e5c191727fd8..deef22a3a7fc 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 +20250424,33500,32350,33800,32300,17438,578466850,00,0.00,N,2,1200, 20250423,32300,31950,33450,31950,20190,659869050,00,0.00,N,2,350, 20250422,31950,31100,32450,31000,8928,283735950,00,0.00,N,2,850, 20250421,31100,31850,32050,31100,7118,223713950,00,0.00,N,5,-700, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index fa0760ad19a8..cfbdf3baccb1 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 +20250424,3030,3055,3065,3005,340008,1032405606,00,0.00,N,2,10, 20250423,3020,2945,3030,2925,354360,1055284137,00,0.00,N,2,125, 20250422,2895,2875,2910,2860,158409,456516104,00,0.00,N,3,0, 20250421,2895,2865,2960,2865,221826,645412746,00,0.00,N,2,5, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index cb79b9392789..c5562ba72d1e 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 +20250424,12030,12120,12200,12030,8677,105059600,00,0.00,N,5,-120, 20250423,12150,12100,12240,12100,21118,257305315,00,0.00,N,2,150, 20250422,12000,12120,12180,12000,13489,162910420,00,0.00,N,5,-130, 20250421,12130,11960,12130,11860,18448,222012475,00,0.00,N,2,280, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index bdf00f8e5489..b7fe96a438f8 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 +20250424,147700,142000,148200,141200,120088,17606800850,00,0.00,N,2,5900, 20250423,141800,137000,142200,136700,126117,17658125750,00,0.00,N,2,6000, 20250422,135800,135300,136100,134600,50376,6820049500,00,0.00,N,5,-600, 20250421,136400,138500,138500,135200,74684,10179335000,00,0.00,N,5,-2100, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 40198cc6afc5..271260dfe819 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 +20250424,2055,2090,2125,2055,34478,71581993,00,0.00,N,5,-35, 20250423,2090,2080,2090,2065,19470,40526494,00,0.00,N,2,30, 20250422,2060,2115,2115,2050,38014,78633691,00,0.00,N,5,-55, 20250421,2115,2040,2120,2040,25524,53434095,00,0.00,N,2,60, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 889d19a66d0c..f9d456483269 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 +20250424,3785,3825,3835,3740,377970,1427711262,00,0.00,N,2,15, 20250423,3770,3815,3815,3630,619246,2320934243,00,0.00,N,5,-15, 20250422,3785,3775,3840,3685,645799,2429288741,00,0.00,N,2,5, 20250421,3780,3990,3990,3780,680579,2637398419,00,0.00,N,5,-190, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index f6cdb4ee007c..56a1c84deac8 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,527,527,527,527,0,0,00,0.00,Y,3,0, +20250424,527,527,527,527,0,0,00,0.00,Y,3,0, +20250423,527,527,527,527,0,0,00,0.00,Y,0,0, 20250422,527,527,527,527,0,0,00,0.00,Y,0,0, 20250421,527,527,527,527,0,0,00,0.00,Y,0,0, 20250418,527,527,527,527,0,0,00,0.00,N,0,0, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 424f8d246a82..c45d12ae9bc0 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 +20250424,5150,5170,5200,5100,31920,164077780,00,0.00,N,5,-10, 20250423,5160,5210,5220,5100,35706,183889960,00,0.00,N,2,20, 20250422,5140,5150,5170,5110,28646,147210195,00,0.00,N,5,-10, 20250421,5150,5180,5200,5120,34320,176612235,00,0.00,N,3,0, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 5435c4312c1b..157c93fd1a7d 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 +20250424,6360,6370,6380,6310,10652,67486840,00,0.00,N,5,-10, 20250423,6370,6370,6400,6310,10008,63669170,00,0.00,N,2,10, 20250422,6360,6350,6380,6310,3977,25231000,00,0.00,N,3,0, 20250421,6360,6350,6380,6300,5636,35668140,00,0.00,N,2,30, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 01747daa3c16..f780f5bc05b6 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 -20250423,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250424,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250423,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250422,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250421,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250418,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index ee9fe12362d1..eb65d3459d86 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 +20250424,1375,1350,1375,1301,57162,75650976,00,0.00,N,2,41, 20250423,1334,1341,1350,1298,57310,75473698,00,0.00,N,2,32, 20250422,1302,1286,1327,1271,12696,16406446,00,0.00,N,2,5, 20250421,1297,1265,1297,1264,52048,66239919,00,0.00,N,2,28, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 5e78c8b2b6de..5081817ef2b6 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 +20250424,18500,18680,18680,18390,854,15809450,00,0.00,N,5,-160, 20250423,18660,18670,18710,18450,3048,56642610,00,0.00,N,5,-10, 20250422,18670,18500,18680,18320,7879,146502385,00,0.00,N,2,170, 20250421,18500,17970,18600,17970,6753,124833120,00,0.00,N,2,340, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 506f043e02e9..81dae65bf52a 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 +20250424,18470,18780,19050,18400,63356,1174109335,00,0.00,N,5,-310, 20250423,18780,18490,18780,18200,70609,1309438110,00,0.00,N,2,750, 20250422,18030,18250,18400,18010,35918,651354740,00,0.00,N,5,-300, 20250421,18330,18160,18870,18160,46819,863558635,00,0.00,N,2,10, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 928c39bc607b..711f1a62b46f 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 +20250424,31500,32050,32050,31250,29269,922371700,00,0.00,N,5,-400, 20250423,31900,31150,32000,31000,38878,1230346925,00,0.00,N,2,1250, 20250422,30650,30500,30900,30450,21183,649931550,00,0.00,N,2,50, 20250421,30600,30350,30900,30100,30419,927238700,00,0.00,N,2,100, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 6973d88c5dd6..4b44676cccdd 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 +20250424,8940,8840,9000,8730,121304,1076510000,00,0.00,N,2,90, 20250423,8850,8900,9000,8820,79509,706959540,00,0.00,N,2,60, 20250422,8790,8560,8910,8560,129610,1137252080,00,0.00,N,2,150, 20250421,8640,8800,8890,8620,74293,646290090,00,0.00,N,5,-90, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 565f9b5da533..4fb10c501860 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 +20250424,36200,37650,37850,36150,456045,16732571475,00,0.00,N,5,-1250, 20250423,37450,35800,37450,35350,665050,24230573900,00,0.00,N,2,2750, 20250422,34700,35500,36050,34550,377766,13265774725,00,0.00,N,5,-1250, 20250421,35950,34650,36700,34500,606144,21852770075,00,0.00,N,2,950, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 53fd04f94020..3798daa5c27b 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 +20250424,2185,2190,2210,2170,59434,129813885,00,0.00,N,2,15, 20250423,2170,2150,2190,2150,60944,132189116,00,0.00,N,2,35, 20250422,2135,2140,2160,2130,65001,139255605,00,0.00,N,5,-5, 20250421,2140,2155,2170,2125,42279,90689707,00,0.00,N,5,-20, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 548a9b0c341c..e26da0be8030 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 +20250424,6850,6880,6910,6790,56130,384383405,00,0.00,N,5,-10, 20250423,6860,6850,6960,6710,87064,598257675,00,0.00,N,2,120, 20250422,6740,6630,6800,6630,92842,622222380,00,0.00,N,5,-10, 20250421,6750,6810,6970,6680,95067,648396880,00,0.00,N,5,-60, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index a6634284f5d7..189ea63792d3 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 +20250424,1865,1830,2135,1800,1965053,3841838980,00,0.00,N,2,23, 20250423,1842,1923,2050,1782,1627313,3047457524,00,0.00,N,5,-283, 20250422,2125,1650,2125,1650,3234714,6609567266,00,0.00,N,1,489, 20250421,1636,1635,1651,1622,10807,17687541,00,0.00,N,2,6, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 139a5c942c3c..aaf2069e4ee1 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 +20250424,5040,5100,5100,5000,211654,1068954365,00,0.00,N,5,-40, 20250423,5080,5200,5200,5040,383069,1946887725,00,0.00,N,5,-60, 20250422,5140,5070,5190,5060,392955,2018333620,00,0.00,N,5,-30, 20250421,5170,5350,5360,5150,593447,3097344475,00,0.00,N,5,-160, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 29c248145230..d794ec8f687b 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 +20250424,1319,1315,1322,1310,17620,23182227,00,0.00,N,2,9, 20250423,1310,1300,1328,1300,8221,10760835,00,0.00,N,2,10, 20250422,1300,1283,1330,1280,18934,24625355,00,0.00,N,2,6, 20250421,1294,1292,1298,1288,5429,7020673,00,0.00,N,2,2, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 5115de694d03..c0015e6f369a 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 +20250424,4270,4125,4900,4120,1230409,5463252354,00,0.00,N,2,145, 20250423,4125,4100,4145,4085,17861,73606845,00,0.00,N,2,30, 20250422,4095,4095,4135,4075,19239,78848462,00,0.00,N,3,0, 20250421,4095,4055,4125,4040,24665,100868949,00,0.00,N,2,15, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 4e768173feef..f06aa2ffb18f 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 +20250424,6610,6640,6740,6450,37533,246773285,00,0.00,N,5,-30, 20250423,6640,6750,6800,6580,85676,575420320,00,0.00,N,2,190, 20250422,6450,6520,6570,6410,30542,197244470,00,0.00,N,5,-120, 20250421,6570,6540,6650,6490,33715,221397915,00,0.00,N,5,-20, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 71b98ed9f6ed..4bf623575bad 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 +20250424,1064,1059,1067,1055,38844,41216951,00,0.00,N,2,7, 20250423,1057,1047,1064,1047,23772,25109527,00,0.00,N,2,8, 20250422,1049,1041,1050,1040,61518,64248444,00,0.00,N,5,-1, 20250421,1050,1053,1062,1049,35119,37031399,00,0.00,N,5,-3, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 8758b5367474..cd337c9ac98d 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 +20250424,5500,5500,5540,5420,126077,692631550,00,0.00,N,5,-30, 20250423,5530,5490,5560,5430,219828,1208120670,00,0.00,N,3,0, 20250422,5530,5650,5720,5470,460696,2565150220,00,0.00,N,5,-60, 20250421,5590,5450,5770,5420,1584683,8903402975,00,0.00,N,2,90, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index e8227bd7f046..936d51d751b4 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 +20250424,9900,9990,10010,9870,28930,287079195,00,0.00,N,5,-50, 20250423,9950,9870,9950,9840,46074,456843605,00,0.00,N,2,90, 20250422,9860,9730,9910,9550,36758,359560270,00,0.00,N,2,130, 20250421,9730,9750,9850,9650,44235,430590505,00,0.00,N,5,-20, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 93671d5a745d..006d3b41e95a 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 +20250424,2385,2415,2460,2375,775213,1863983962,00,0.00,N,5,-35, 20250423,2420,2345,2945,2335,21341288,57663853652,00,0.00,N,2,80, 20250422,2340,2340,2350,2310,57465,133960097,00,0.00,N,3,0, 20250421,2340,2285,2345,2285,36787,85656834,00,0.00,N,2,30, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 426316033d81..aa948eba296a 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 +20250424,27750,27850,27900,27600,13984,387115550,00,0.00,N,3,0, 20250423,27750,27850,27850,27600,10416,288804825,00,0.00,N,2,100, 20250422,27650,27500,27800,27450,20321,562101150,00,0.00,N,2,50, 20250421,27600,27300,27650,27200,12674,347831525,00,0.00,N,2,300, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 55bc94dcc6c4..e27d4c90ae34 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 +20250424,1578,1597,1597,1578,5968,9431875,00,0.00,N,5,-20, 20250423,1598,1600,1601,1588,2374,3782311,00,0.00,N,2,8, 20250422,1590,1584,1600,1571,5400,8538614,00,0.00,N,5,-10, 20250421,1600,1611,1611,1580,6842,10936067,00,0.00,N,5,-11, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 7fd9220e8ce3..97db3a5ae8b1 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 +20250424,1082,1071,1083,1067,409277,440524779,00,0.00,N,2,9, 20250423,1073,1070,1077,1063,762004,815095675,00,0.00,N,5,-8, 20250422,1081,1128,1135,1077,2268251,2489789069,00,0.00,N,5,-22, 20250421,1103,1093,1116,1085,980529,1084092182,00,0.00,N,2,10, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index c442a361f0d6..2fe9623f2472 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 +20250424,6200,6230,6310,6200,6372,39654530,00,0.00,N,5,-90, 20250423,6290,6310,6370,6270,25857,163233820,00,0.00,N,5,-10, 20250422,6300,6100,6320,6050,49677,309251480,00,0.00,N,2,200, 20250421,6100,6170,6240,6050,13116,80313580,00,0.00,N,5,-90, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index d17345e298a2..6afc61c3e634 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 +20250424,882,882,885,870,39137,34348884,00,0.00,N,2,5, 20250423,877,871,882,869,33780,29480133,00,0.00,N,2,8, 20250422,869,882,882,869,15925,13917253,00,0.00,N,5,-13, 20250421,882,895,900,862,27989,24755217,00,0.00,N,5,-4, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index a8517a713458..490cdba52de8 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 +20250424,7380,7480,7480,7230,81850,602850445,00,0.00,N,2,10, 20250423,7370,7490,7530,7360,106173,788338355,00,0.00,N,2,10, 20250422,7360,7460,7510,7320,153573,1136743325,00,0.00,N,5,-140, 20250421,7500,7350,7990,7300,837172,6387432155,00,0.00,N,2,160, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index b98ebd956465..5407c10da79f 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 +20250424,2980,2910,2985,2860,1960955,5733559174,00,0.00,N,2,5, 20250423,2975,3020,3100,2820,7938069,23384745102,00,0.00,N,5,-105, 20250422,3080,2550,3190,2550,25513689,76683684589,00,0.00,N,2,610, 20250421,2470,2490,2560,2375,274763,683818385,00,0.00,N,5,-20, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index cb17eba63b72..9a9c9eebc945 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 +20250424,16230,16440,16440,16020,11015,178267370,00,0.00,N,2,30, 20250423,16200,16380,16380,16110,4728,76748040,00,0.00,N,2,10, 20250422,16190,16240,16270,16000,10246,165107540,00,0.00,N,5,-70, 20250421,16260,16340,17970,16040,93005,1550507615,00,0.00,N,2,30, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index d2c851ac3e59..eb37d79d1156 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 +20250424,10170,10150,10190,10090,34139,345892410,00,0.00,N,2,20, 20250423,10150,10120,10220,9980,46432,469865900,00,0.00,N,2,90, 20250422,10060,9900,10090,9800,38105,381183965,00,0.00,N,2,160, 20250421,9900,10000,10080,9830,130561,1295330545,00,0.00,N,5,-40, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 960188906f56..afcdcedc8e25 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 +20250424,3735,4530,4595,3710,6917751,28033196566,00,0.00,N,5,-330, 20250423,4065,3130,4065,3130,10375413,40727576757,00,0.00,N,1,935, 20250422,3130,3105,3185,3090,41970,131295820,00,0.00,N,3,0, 20250421,3130,3010,3265,3010,336208,1070790245,00,0.00,N,2,120, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index e3748be98ff2..3ebcbae9066d 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 +20250424,3120,3140,3155,3110,343710,1074920763,00,0.00,N,5,-25, 20250423,3145,3165,3180,3100,503800,1581183671,00,0.00,N,5,-5, 20250422,3150,3485,3560,3145,7615126,25718484895,00,0.00,N,5,-45, 20250421,3195,3160,3220,3145,599656,1909757948,00,0.00,N,2,100, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 8d476e742ddf..658480fea145 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 +20250424,271,273,279,266,466580,125946565,00,0.00,N,5,-2, 20250423,273,264,280,260,1154138,311979927,00,0.00,N,2,9, 20250422,264,272,273,262,901802,241878900,00,0.00,N,5,-8, 20250421,272,265,274,264,635040,170733301,00,0.00,N,2,4, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index ba00ad0f87fe..8a26438fbe9c 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 +20250424,2050,2025,2090,2007,149288,305179880,00,0.00,N,2,5, 20250423,2045,2010,2060,1999,363158,734830292,00,0.00,N,2,15, 20250422,2030,2095,2165,1989,487283,992006829,00,0.00,N,5,-65, 20250421,2095,2090,2200,2030,538164,1136439455,00,0.00,N,5,-15, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index a6690a6cd1bd..984ca23fca67 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 +20250424,794,860,866,777,3026805,2454931316,00,0.00,N,5,-61, 20250423,855,970,988,854,3389974,3074389764,00,0.00,N,5,-131, 20250422,986,1014,1041,960,2596714,2570491796,00,0.00,N,5,-28, 20250421,1014,1044,1044,977,2604978,2608248639,00,0.00,N,5,-10, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 3bc74ee892a8..4f5cd9e2bfb3 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 +20250424,4320,4340,4445,4320,373210,1630035903,00,0.00,N,2,25, 20250423,4295,4360,4465,4280,687280,2988658461,00,0.00,N,5,-70, 20250422,4365,4440,5320,4300,11248341,54479135673,00,0.00,N,5,-75, 20250421,4440,4180,4445,4140,364365,1585450063,00,0.00,N,2,250, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 92ece22542e5..5c69650a782e 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 +20250424,4455,4820,4985,4450,4607112,21795284524,00,0.00,N,5,-225, 20250423,4680,4950,5800,4640,12484436,62802086227,00,0.00,N,5,-910, 20250422,5590,4720,5590,4640,8372169,43005888712,00,0.00,N,1,1290, 20250421,4300,4300,4575,4255,1104740,4860615855,00,0.00,N,5,-90, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 1e19861eb15f..4cf3626607c4 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 +20250424,215,228,228,213,1076385,233382337,00,0.00,N,5,-6, 20250423,221,212,222,209,1615145,347558273,00,0.00,N,2,14, 20250422,207,209,212,207,584990,121712651,00,0.00,N,5,-2, 20250421,209,215,217,209,910545,193128358,00,0.00,N,5,-6, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 19081855b00e..45c08a65b725 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 +20250424,3400,3385,3440,3345,1723,5843790,00,0.00,N,2,15, 20250423,3385,3480,3480,3345,7517,25440282,00,0.00,N,5,-20, 20250422,3405,3330,3430,3330,1012,3397290,00,0.00,N,2,55, 20250421,3350,3310,3400,3310,377,1250945,00,0.00,N,2,20, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 466335cb4d03..a08bcc69472d 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 +20250424,7330,7160,7370,7140,45587,332393980,00,0.00,N,2,190, 20250423,7140,7170,7260,7100,40523,290134275,00,0.00,N,5,-80, 20250422,7220,7260,7300,7130,60997,440273710,00,0.00,N,5,-40, 20250421,7260,7190,7310,7140,61208,443239985,00,0.00,N,2,60, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 79d35976a3f2..e50eb9527563 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 +20250424,4290,4340,4395,4270,81757,351279625,00,0.00,N,5,-50, 20250423,4340,4460,4460,4250,145431,625931599,00,0.00,N,5,-120, 20250422,4460,4230,4490,4215,231005,995399583,00,0.00,N,2,240, 20250421,4220,4190,4245,4165,49439,207537650,00,0.00,N,2,25, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 7ff8b07e5175..8639106d0208 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 +20250424,119600,121500,122000,119500,61277,7398092250,00,0.00,N,5,-1000, 20250423,120600,118400,120800,116800,98086,11699387150,00,0.00,N,2,5600, 20250422,115000,115200,116500,114000,55098,6320164900,00,0.00,N,5,-800, 20250421,115800,114600,121100,114500,85634,10062553150,00,0.00,N,3,0, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 771cbce2f0f1..695b08c2a281 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 +20250424,51100,50800,51600,50500,33739,1719698900,00,0.00,N,2,400, 20250423,50700,51000,51000,50200,30672,1552913000,00,0.00,N,2,300, 20250422,50400,50800,50800,50000,14072,707080400,00,0.00,N,5,-300, 20250421,50700,50500,50800,50200,19301,974221050,00,0.00,N,2,500, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 2d583c64859f..4eed05810ada 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 +20250424,30200,30200,30600,29900,132937,4009094475,00,0.00,N,5,-250, 20250423,30450,31000,31100,30250,98451,3005234200,00,0.00,N,5,-450, 20250422,30900,31400,31450,30250,188311,5789826050,00,0.00,N,2,350, 20250421,30550,30300,30750,30100,84239,2558643750,00,0.00,N,2,150, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 7b3b970f4b65..3926ce451bfc 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 +20250424,6740,6630,7340,6250,20424584,139465547775,00,0.00,N,2,80, 20250423,6660,7140,7370,6500,5112059,34856042315,00,0.00,N,5,-460, 20250422,7120,7400,7570,6890,6803888,48614867475,00,0.00,N,5,-390, 20250421,7510,8200,8970,7300,22117671,177817056235,00,0.00,N,5,-1200, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 66471f6dc141..2294f5ae7d35 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 +20250424,6850,6870,6880,6740,13397,91196250,00,0.00,N,5,-20, 20250423,6870,6830,6870,6730,18894,128384650,00,0.00,N,2,70, 20250422,6800,6800,6820,6640,21845,146890650,00,0.00,N,5,-30, 20250421,6830,6820,6950,6740,35192,240722320,00,0.00,N,5,-30, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index b5626dd15f65..d5fbacf0bcc6 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 +20250424,1521,1549,1560,1510,56494,85852471,00,0.00,N,5,-29, 20250423,1550,1535,1550,1528,51710,79503647,00,0.00,N,2,27, 20250422,1523,1550,1565,1518,53444,81572385,00,0.00,N,5,-31, 20250421,1554,1588,1609,1540,36431,56403744,00,0.00,N,5,-26, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 733e02ddb03f..907372166ff8 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 +20250424,5820,5830,5830,5790,605,3516340,00,0.00,N,5,-10, 20250423,5830,5840,5840,5760,1820,10557340,00,0.00,N,2,50, 20250422,5780,5790,5830,5740,3191,18447910,00,0.00,N,5,-10, 20250421,5790,5810,5810,5760,14821,85545010,00,0.00,N,5,-20, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 11c74ea2a3c7..a6c47b5a3b11 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 +20250424,2590,2590,2615,2585,28657,74412718,00,0.00,N,5,-20, 20250423,2610,2595,2615,2590,21191,55132285,00,0.00,N,2,15, 20250422,2595,2605,2635,2580,47025,122611989,00,0.00,N,5,-30, 20250421,2625,2660,2695,2595,193833,510803263,00,0.00,N,5,-35, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 1b3da3040c41..8cf34acefdf1 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 +20250424,21900,21250,22150,20700,304707,6615922100,00,0.00,N,2,800, 20250423,21100,19960,21250,19880,177008,3644191255,00,0.00,N,2,1700, 20250422,19400,19540,19840,19290,53514,1043032545,00,0.00,N,5,-490, 20250421,19890,19770,20450,19650,59199,1181943995,00,0.00,N,2,30, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 0854e8cf12e1..353e7d66871b 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 +20250424,127500,127700,128000,126400,43637,5558995500,00,0.00,N,2,200, 20250423,127300,127700,127900,125900,59988,7626707950,00,0.00,N,2,1200, 20250422,126100,122400,128400,121600,74461,9366997000,00,0.00,N,2,3400, 20250421,122700,119600,123000,119100,69585,8459400385,00,0.00,N,2,4400, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index d1f081304b7c..0dad6a4b0779 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 +20250424,2735,2810,2810,2735,54693,151225440,00,0.00,N,5,-55, 20250423,2790,2795,2825,2710,71023,196760795,00,0.00,N,2,40, 20250422,2750,2635,2940,2630,325730,905483203,00,0.00,N,2,90, 20250421,2660,2600,2745,2600,87369,233688222,00,0.00,N,2,30, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 67cdc0aad7cb..b0571690cbf2 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 +20250424,8870,8730,8950,8700,16078,142281430,00,0.00,N,2,80, 20250423,8790,8790,8820,8630,15538,135503350,00,0.00,N,2,70, 20250422,8720,8590,8760,8490,26892,233645125,00,0.00,N,2,140, 20250421,8580,8400,8750,8120,19954,170827190,00,0.00,N,2,120, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index ddd63e72fe72..3f6d319af8ce 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 +20250424,10610,10840,10930,10280,337005,3572517300,00,0.00,N,5,-420, 20250423,11030,10910,11090,10660,679978,7390156500,00,0.00,N,3,0, 20250422,11030,10200,11330,10170,1488556,16247790060,00,0.00,N,2,720, 20250421,10310,10460,10770,10250,350312,3686346560,00,0.00,N,5,-70, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 5d2a703760bc..d19c8792d550 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 +20250424,2875,2855,2880,2825,14095,40095414,00,0.00,N,5,-10, 20250423,2885,2810,2900,2810,20400,58255883,00,0.00,N,2,75, 20250422,2810,2730,2850,2710,31151,86078150,00,0.00,N,2,55, 20250421,2755,2900,2900,2730,75191,209183530,00,0.00,N,5,-75, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index c3b887d46cb3..92a9153473ed 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 +20250424,6060,6240,6240,6050,6935,42187950,00,0.00,N,5,-170, 20250423,6230,6200,6230,6120,7202,44472380,00,0.00,N,2,30, 20250422,6200,6270,6470,6070,30115,187232525,00,0.00,N,5,-10, 20250421,6210,6080,6490,5860,76676,461419140,00,0.00,N,2,160, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 34602300ac48..f9e0b13b76d8 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 +20250424,18200,18240,18300,17950,47591,861150910,00,0.00,N,5,-40, 20250423,18240,18050,18460,18030,93487,1706418910,00,0.00,N,2,240, 20250422,18000,18380,18380,17980,61174,1108227285,00,0.00,N,5,-400, 20250421,18400,18490,18870,18090,88056,1618204020,00,0.00,N,5,-90, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index c906f1e16d7e..eab7dbb80530 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 +20250424,3580,3420,3680,3420,708208,2523265264,00,0.00,N,2,140, 20250423,3440,3420,3445,3400,44390,152004000,00,0.00,N,2,20, 20250422,3420,3375,3430,3375,60798,207454960,00,0.00,N,2,5, 20250421,3415,3420,3450,3355,76123,260515045,00,0.00,N,5,-5, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 058b1da65c68..c41be5e6e3ac 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 +20250424,2535,2610,2620,2535,784921,2014905600,00,0.00,N,5,-65, 20250423,2600,2640,2660,2575,562776,1461841560,00,0.00,N,2,10, 20250422,2590,2620,2665,2550,1166711,3027134429,00,0.00,N,5,-90, 20250421,2680,2645,2820,2595,4505296,12293878825,00,0.00,N,2,90, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 982a3f6575ca..b455bd82c9e8 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 +20250424,2900,2830,2905,2830,44892,128374225,00,0.00,N,2,70, 20250423,2830,2900,2940,2740,120889,344712819,00,0.00,N,2,40, 20250422,2790,2730,2790,2655,29000,79549220,00,0.00,N,2,55, 20250421,2735,2775,2820,2660,32748,89979645,00,0.00,N,5,-60, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 6078980cfc3e..03597266e246 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 +20250424,3190,3215,3230,3175,63218,201746230,00,0.00,N,5,-40, 20250423,3230,3205,3265,3160,106120,340142107,00,0.00,N,2,45, 20250422,3185,3305,3545,3165,1038114,3480663266,00,0.00,N,5,-70, 20250421,3255,3280,3280,3230,71876,234244385,00,0.00,N,5,-10, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 52678e0037d5..97e1b023a6b8 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 +20250424,529,526,538,515,267817,140182188,00,0.00,N,5,-1, 20250423,530,500,540,500,511364,266690970,00,0.00,N,2,25, 20250422,505,507,508,496,191027,95472270,00,0.00,N,5,-2, 20250421,507,523,523,495,392298,197390880,00,0.00,N,5,-4, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index f9d27bd63bbd..fbcf0914eb3d 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 +20250424,5830,5860,5870,5810,18324,106914535,00,0.00,N,5,-40, 20250423,5870,5800,5880,5800,36537,213445450,00,0.00,N,2,80, 20250422,5790,5780,5800,5750,18587,107451520,00,0.00,N,2,20, 20250421,5770,5740,5770,5730,21568,124036625,00,0.00,N,2,30, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index e03a3b503674..e46d8990ff6c 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 +20250424,1579,1579,1620,1567,132852,211159778,00,0.00,N,3,0, 20250423,1579,1579,1591,1569,36617,57804276,00,0.00,N,3,0, 20250422,1579,1517,1591,1514,309144,484300161,00,0.00,N,2,62, 20250421,1517,1534,1534,1507,75182,113922376,00,0.00,N,5,-19, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index c2a6cbee5598..f891e282f2ce 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 +20250424,4150,4145,4200,4100,44709,185258325,00,0.00,N,2,5, 20250423,4145,4245,4245,4135,27658,114854355,00,0.00,N,5,-35, 20250422,4180,4200,4245,4115,33096,138322410,00,0.00,N,5,-50, 20250421,4230,4180,4240,4100,23807,99815285,00,0.00,N,2,50, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 051ca296ae76..eeaeada515f6 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 +20250424,5110,5220,5220,5110,218885,1128982995,00,0.00,N,5,-70, 20250423,5180,5250,5390,5130,255226,1323662125,00,0.00,N,2,60, 20250422,5120,5130,5190,5100,164477,844347005,00,0.00,N,5,-80, 20250421,5200,5250,5300,5120,384656,2007526065,00,0.00,N,2,20, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 7feb943922ee..e458715aa3ed 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 +20250424,6540,6660,6670,6500,260015,1704917705,00,0.00,N,5,-120, 20250423,6660,6690,6740,6530,769686,5114560550,00,0.00,N,2,250, 20250422,6410,6530,6550,6380,283800,1832378415,00,0.00,N,5,-80, 20250421,6490,6430,6520,6390,385015,2489720770,00,0.00,N,2,100, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index d7c9cf27e6b6..35254eab6389 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 +20250424,8750,8760,8880,8640,166480,1459145135,00,0.00,N,5,-120, 20250423,8870,8730,9050,8660,292133,2581675110,00,0.00,N,2,140, 20250422,8730,8450,8990,8400,737021,6463721910,00,0.00,N,2,220, 20250421,8510,8620,8650,8400,147705,1259473160,00,0.00,N,5,-20, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 0db18d378129..040aaa5f8469 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 +20250424,3615,3595,3650,3565,63226,228234323,00,0.00,N,2,25, 20250423,3590,3555,3590,3510,72546,258387350,00,0.00,N,2,40, 20250422,3550,3575,3585,3500,87927,311518893,00,0.00,N,5,-25, 20250421,3575,3640,3675,3565,239824,871016654,00,0.00,N,5,-10, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 73b06a50fbc7..992b28c0fcfc 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 +20250424,112200,111300,113000,110700,62359,6979839200,00,0.00,N,5,-300, 20250423,112500,114400,114400,110600,93277,10437002800,00,0.00,N,5,-1100, 20250422,113600,113500,115000,111900,83949,9529590300,00,0.00,N,2,100, 20250421,113500,116400,117500,111600,112678,12839965753,00,0.00,N,5,-2800, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index dd93e4c5df0c..3cd8db7f5c0e 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 +20250424,6470,6580,6580,6470,10105,65488540,00,0.00,N,5,-90, 20250423,6560,6450,6570,6400,9154,59353830,00,0.00,N,2,120, 20250422,6440,6480,6480,6340,5655,36457110,00,0.00,N,5,-30, 20250421,6470,6430,6500,6410,3348,21591420,00,0.00,N,2,40, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 4e1a4fe4b365..51e5599ff072 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 -20250423,789,789,789,789,0,0,00,0.00,Y,3,0, +20250424,789,789,789,789,0,0,00,0.00,Y,3,0, +20250423,789,789,789,789,0,0,00,0.00,Y,0,0, 20250422,789,789,789,789,0,0,00,0.00,Y,0,0, 20250421,789,789,789,789,0,0,00,0.00,Y,0,0, 20250418,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index c873233bcd33..bc2a4a788c2f 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 +20250424,2960,2950,2980,2940,70075,206933860,00,0.00,N,2,25, 20250423,2935,2945,2950,2915,25508,74943767,00,0.00,N,2,20, 20250422,2915,2935,2945,2900,27127,79252896,00,0.00,N,5,-20, 20250421,2935,2935,2950,2890,24273,70787870,00,0.00,N,5,-5, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index ca0718b82285..8f2eb124b8de 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 +20250424,23800,23800,24100,23650,28306,677062225,00,0.00,N,2,100, 20250423,23700,23700,23750,23450,18386,434852075,00,0.00,N,2,200, 20250422,23500,23250,23700,23200,25751,605991225,00,0.00,N,2,250, 20250421,23250,23000,23250,22900,22165,512284400,00,0.00,N,2,200, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index e0df145dc996..e0a8d8fb2288 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 +20250424,5930,5930,5930,5860,6080,35808595,00,0.00,N,3,0, 20250423,5930,5870,5930,5790,10862,63440735,00,0.00,N,2,120, 20250422,5810,5910,5910,5780,9503,55245160,00,0.00,N,5,-90, 20250421,5900,5900,5930,5830,15634,91850035,00,0.00,N,2,10, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index e124efd876ea..c428e041e6d2 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 +20250424,6080,6060,6080,5900,94699,566677720,00,0.00,N,2,20, 20250423,6060,6150,6180,5850,123419,735454000,00,0.00,N,5,-100, 20250422,6160,5960,6170,5900,78748,473816235,00,0.00,N,2,190, 20250421,5970,6000,6030,5940,81075,485067480,00,0.00,N,5,-100, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 938965c3cf58..767b1217d67f 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 +20250424,5610,5650,5700,5520,37659,210761390,00,0.00,N,5,-10, 20250423,5620,5520,5960,5520,230032,1325864680,00,0.00,N,2,130, 20250422,5490,5430,5510,5370,37196,202980735,00,0.00,N,2,60, 20250421,5430,5430,5480,5400,24657,133967505,00,0.00,N,5,-10, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 0d665aa88298..fc90b3220474 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 +20250424,5960,6170,6250,5850,664182,4004449265,00,0.00,N,5,-350, 20250423,6310,5520,6500,5430,1684286,10411110460,00,0.00,N,2,950, 20250422,5360,5110,5385,5030,338735,1783144660,00,0.00,N,2,250, 20250421,5110,5150,5200,5040,66141,338666270,00,0.00,N,2,20, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index d137ae9fcb55..8b80c563dc9d 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 +20250424,57300,58000,58000,56600,95236,5452501000,00,0.00,N,5,-600, 20250423,57900,58200,58300,57000,109884,6324460150,00,0.00,N,2,600, 20250422,57300,57000,58000,56200,121350,6923758500,00,0.00,N,5,-500, 20250421,57800,59500,60000,57100,124032,7240364050,00,0.00,N,5,-1200, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 3c26262678cd..3b05106abaec 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 +20250424,251,250,255,247,178613,44531594,00,0.00,N,2,2, 20250423,249,245,267,240,1198651,303398776,00,0.00,N,2,4, 20250422,245,251,254,241,432048,105677482,00,0.00,N,5,-7, 20250421,252,235,255,234,779722,191750687,00,0.00,N,2,17, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index a1700aa5eb00..b13052785c4e 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 +20250424,1432,1430,1432,1417,215333,306213970,00,0.00,N,5,-5, 20250423,1437,1445,1450,1428,182703,261989132,00,0.00,N,5,-9, 20250422,1446,1433,1449,1427,88038,126336981,00,0.00,N,3,0, 20250421,1446,1460,1466,1428,248586,358603595,00,0.00,N,5,-14, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 69503f658449..c2ccf14b4471 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 +20250424,7560,7640,7660,7450,43897,331109520,00,0.00,N,5,-60, 20250423,7620,7640,7670,7560,36608,278834675,00,0.00,N,2,60, 20250422,7560,7500,7600,7480,33797,255334920,00,0.00,N,5,-80, 20250421,7640,7720,7830,7520,72245,554633305,00,0.00,N,5,-40, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index e284ff1d38a9..363aaa025e36 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 +20250424,20350,20200,20500,19740,9302,187862910,00,0.00,N,2,400, 20250423,19950,19980,20150,19650,10641,212703580,00,0.00,N,2,40, 20250422,19910,19850,19950,19650,6462,128489230,00,0.00,N,2,60, 20250421,19850,19720,20050,19650,5178,102754325,00,0.00,N,2,130, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 9cc45d60ba39..8e388ad222a3 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 +20250424,4375,4425,4425,4375,77997,342763089,00,0.00,N,5,-25, 20250423,4400,4430,4455,4375,61411,270437404,00,0.00,N,5,-25, 20250422,4425,4365,4440,4345,48579,214165817,00,0.00,N,2,60, 20250421,4365,4450,4450,4365,74356,326397709,00,0.00,N,5,-55, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index a88d9bd743f3..6f485a38e554 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250424,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250423,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250422,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250421,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250418,1923,1923,1923,1923,0,0,00,0.00,N,0,0, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 29eec92696b6..b41ea9ede9c5 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 +20250424,7180,7300,7300,7110,10856,77726760,00,0.00,N,2,40, 20250423,7140,7030,7300,6940,14298,101467090,00,0.00,N,2,110, 20250422,7030,7120,7120,6910,6469,45515720,00,0.00,N,5,-100, 20250421,7130,7160,7280,7020,4860,34571090,00,0.00,N,5,-30, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 8d9d77d36295..366081f78979 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 +20250424,8400,8420,8460,8270,10742,89879660,00,0.00,N,3,0, 20250423,8400,8130,8450,8130,38739,322661810,00,0.00,N,2,330, 20250422,8070,8100,8160,7980,8823,70836690,00,0.00,N,5,-90, 20250421,8160,8180,8370,7960,10721,86204865,00,0.00,N,5,-20, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 1ad66d158ea6..27abf4c9eed6 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 +20250424,80900,80500,82400,79400,2616604,211301898050,00,0.00,N,2,1000, 20250423,79900,80000,81300,78800,2700319,217008164050,00,0.00,N,2,900, 20250422,79000,76900,79600,76800,2051026,161094496150,00,0.00,N,2,1100, 20250421,77900,79200,79200,76600,1369990,106192106850,00,0.00,N,5,-500, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index ab0c0fdc8fe3..469182060c77 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 +20250424,8180,8100,8420,7980,1434022,11769351560,00,0.00,N,2,90, 20250423,8090,8190,8200,8070,828854,6722420330,00,0.00,N,2,10, 20250422,8080,7990,8210,7940,989227,7993260495,00,0.00,N,2,40, 20250421,8040,8080,8130,7970,478298,3839895897,00,0.00,N,2,40, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index bf73797f92b4..22de2f98a813 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 +20250424,83300,88600,88600,83100,2444483,209618429600,00,0.00,N,5,-2300, 20250423,85600,78000,85900,76800,4533237,373837167600,00,0.00,N,2,10700, 20250422,74900,73000,77000,72000,1423345,106205760700,00,0.00,N,5,-200, 20250421,75100,76100,77800,73900,1486200,111722602800,00,0.00,N,2,1900, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 7f44ab260573..7109ea40b029 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 +20250424,25700,29500,30150,25050,2061928,56388697150,00,0.00,N,5,-4600, 20250423,30300,31000,34950,30100,2866470,92236708950,00,0.00,N,5,-2050, 20250422,32350,30650,35500,26700,9665317,307138874825,00,0.00,N,2,3850, 20250421,28500,34050,38800,28250,7411567,250438710450,00,0.00,N,5,-9550, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index cee4d8d985c5..8ddd2a3b4fe5 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 -20250423,380,380,380,380,0,0,00,0.00,Y,3,0, +20250424,380,380,380,380,0,0,00,0.00,Y,3,0, +20250423,380,380,380,380,0,0,00,0.00,Y,0,0, 20250422,380,380,380,380,0,0,00,0.00,Y,0,0, 20250421,380,380,380,380,0,0,00,0.00,Y,0,0, 20250418,380,380,380,380,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 7ba224a01c73..024dedcf9a41 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 +20250424,1755,1360,1755,1350,2224911,3715883061,00,0.00,N,1,405, 20250423,1350,1320,1350,1306,52720,70038827,00,0.00,N,2,34, 20250422,1316,1300,1340,1300,164867,217749030,00,0.00,N,2,16, 20250421,1300,1281,1318,1281,89761,116632504,00,0.00,N,2,19, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index c2e001002510..f603d2c8fe6b 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 +20250424,20500,20800,20850,20450,9262,190486800,00,0.00,N,5,-300, 20250423,20800,20800,20950,20650,19092,396603175,00,0.00,N,3,0, 20250422,20800,20800,20800,20450,8966,184393950,00,0.00,N,5,-50, 20250421,20850,20950,20950,20700,7879,163669100,00,0.00,N,5,-250, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 392207b534e7..28afbcefbb9a 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 +20250424,540,545,567,537,138647,75443493,00,0.00,N,5,-5, 20250423,545,592,592,536,765777,422527279,00,0.00,N,5,-49, 20250422,594,501,594,500,865685,481199183,00,0.00,N,2,93, 20250421,501,512,515,500,115568,58252018,00,0.00,N,5,-17, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index ae8784c2f80c..48725ced5ac4 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 -20250423,171,171,171,171,0,0,00,0.00,Y,3,0, +20250424,171,171,171,171,0,0,00,0.00,Y,3,0, +20250423,171,171,171,171,0,0,00,0.00,Y,0,0, 20250422,171,171,171,171,0,0,00,0.00,Y,0,0, 20250421,171,171,171,171,0,0,00,0.00,Y,0,0, 20250418,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 899a989d7761..533a9e674316 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 +20250424,1104,1056,1259,1039,10679047,12510661095,00,0.00,N,2,53, 20250423,1051,1048,1059,1041,245612,257891680,00,0.00,N,2,3, 20250422,1048,1061,1065,1040,559420,586132695,00,0.00,N,5,-11, 20250421,1059,1060,1092,1055,516861,552419208,00,0.00,N,5,-5, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 74575b132e17..e43a68a48bf5 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 +20250424,607,600,612,593,182066,109500970,00,0.00,N,2,7, 20250423,600,584,607,581,216740,128440568,00,0.00,N,2,11, 20250422,589,580,606,571,153285,90457542,00,0.00,N,2,3, 20250421,586,584,598,574,203106,118179572,00,0.00,N,5,-2, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index a24e60f5c972..aec50b0d20ea 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 +20250424,1990,1964,2010,1943,9405,18359704,00,0.00,N,2,26, 20250423,1964,1925,1990,1902,13915,26793855,00,0.00,N,2,39, 20250422,1925,1908,1927,1889,9401,18001458,00,0.00,N,5,-2, 20250421,1927,1939,1939,1911,17363,33453138,00,0.00,N,5,-12, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index c45e1b1982e0..469ff26eced7 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 +20250424,10020,10150,10200,9940,22015,220349170,00,0.00,N,5,-110, 20250423,10130,9950,10170,9930,24513,246930685,00,0.00,N,2,260, 20250422,9870,9920,9950,9850,15283,151076270,00,0.00,N,5,-60, 20250421,9930,10060,10070,9900,9167,91256685,00,0.00,N,5,-140, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 46ada12018e9..2d7aac242e01 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 +20250424,656,680,680,654,37727,24884424,00,0.00,N,5,-6, 20250423,662,657,685,657,27919,18723796,00,0.00,N,2,6, 20250422,656,677,684,656,66250,44240420,00,0.00,N,5,-9, 20250421,665,675,683,665,62523,41708504,00,0.00,N,3,0, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index ea21a0fea74a..e51cc582c7ce 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 +20250424,2080,2090,2090,2060,52034,108147385,00,0.00,N,5,-10, 20250423,2090,2090,2090,2060,101624,211167380,00,0.00,N,2,25, 20250422,2065,1996,2085,1993,65787,134865781,00,0.00,N,5,-20, 20250421,2085,2070,2140,2055,87775,182143505,00,0.00,N,3,0, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 8d8e3e890e8a..1bb5f7266c93 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 +20250424,4560,4585,4630,4520,30458,139432175,00,0.00,N,5,-20, 20250423,4580,4570,4675,4515,55236,253726279,00,0.00,N,2,15, 20250422,4565,4470,4915,4415,647435,3047539088,00,0.00,N,2,60, 20250421,4505,4385,4540,4385,49449,221665969,00,0.00,N,2,70, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 375125457190..6b5745b80542 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 +20250424,676,684,712,672,30517,20752157,00,0.00,N,2,2, 20250423,674,686,723,672,163688,112219640,00,0.00,N,5,-11, 20250422,685,698,702,681,83332,57569125,00,0.00,N,5,-17, 20250421,702,710,710,681,73520,51144998,00,0.00,N,2,14, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 066dc63841a6..0d086ffee025 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 +20250424,780,726,859,719,51422925,42086929368,00,0.00,N,2,52, 20250423,728,745,773,720,5391271,3984467596,00,0.00,N,5,-15, 20250422,743,765,778,739,4971103,3741764967,00,0.00,N,5,-22, 20250421,765,771,808,758,4947937,3837487905,00,0.00,N,5,-25, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 5dde544dc145..4816ea583223 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 -20250423,732,732,732,732,0,0,00,0.00,Y,3,0, +20250424,732,732,732,732,0,0,00,0.00,Y,3,0, +20250423,732,732,732,732,0,0,00,0.00,Y,0,0, 20250422,732,732,732,732,0,0,00,0.00,Y,0,0, 20250421,732,732,732,732,0,0,00,0.00,Y,0,0, 20250418,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index eb7c2fc1a5aa..f9b46a1f1277 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 +20250424,808,816,836,780,499424,405052024,00,0.00,N,5,-3, 20250423,811,820,858,783,651764,521986284,00,0.00,N,5,-9, 20250422,820,818,851,801,994704,817537981,00,0.00,N,5,-42, 20250421,862,929,959,840,1632165,1455912642,00,0.00,N,5,-74, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index a949ce3062a1..7e679e0e23ff 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 +20250424,5760,5850,5900,5760,28401,164985860,00,0.00,N,5,-90, 20250423,5850,5790,5860,5740,39686,230590965,00,0.00,N,2,60, 20250422,5790,5770,5800,5730,21448,123595040,00,0.00,N,5,-20, 20250421,5810,5770,5810,5710,29423,169536465,00,0.00,N,2,40, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 589832db6075..d9dc4133ef1d 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 +20250424,357,360,361,354,94663,33657162,00,0.00,N,5,-1, 20250423,358,359,363,356,138580,49801178,00,0.00,N,3,0, 20250422,358,355,360,349,225849,79974203,00,0.00,N,2,2, 20250421,356,354,362,350,228945,81441752,00,0.00,N,5,-3, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 4e95e121a84c..f91e637ed0e0 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 +20250424,8890,8990,9000,8890,16806,150422690,00,0.00,N,5,-100, 20250423,8990,9120,9120,8900,26126,234891950,00,0.00,N,5,-80, 20250422,9070,9020,9100,8870,32392,293458995,00,0.00,N,2,50, 20250421,9020,9120,9170,8990,25302,228782385,00,0.00,N,5,-30, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 442e802fff69..edc88587c688 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 +20250424,454,451,457,447,56908,25746961,00,0.00,N,2,3, 20250423,451,451,455,444,65703,29546912,00,0.00,N,3,0, 20250422,451,447,453,447,48462,21722812,00,0.00,N,2,4, 20250421,447,462,462,438,146266,65971706,00,0.00,N,5,-15, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 039edf46b369..d287822d130d 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 +20250424,15770,15900,15900,15390,52361,815952015,00,0.00,N,2,50, 20250423,15720,15540,15820,15280,86297,1352493155,00,0.00,N,2,430, 20250422,15290,14650,15350,14650,57621,865626505,00,0.00,N,2,440, 20250421,14850,14910,15000,14620,29155,430461850,00,0.00,N,5,-150, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index dc169ffc2eb5..ebb76e38051d 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 +20250424,1140,1140,1160,1140,12284,14062659,00,0.00,N,2,1, 20250423,1139,1140,1159,1135,10848,12363300,00,0.00,N,3,0, 20250422,1139,1130,1141,1130,10311,11737798,00,0.00,N,5,-4, 20250421,1143,1130,1163,1129,21795,24901648,00,0.00,N,2,7, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index c2ea83f7482a..8f8676c05152 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 +20250424,11030,10950,11130,10910,18030,199104830,00,0.00,N,2,120, 20250423,10910,10850,11000,10780,10338,112788345,00,0.00,N,2,150, 20250422,10760,10790,10800,10680,5389,57816450,00,0.00,N,5,-30, 20250421,10790,10830,10850,10600,7119,76654670,00,0.00,N,2,110, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index f5c5cc0fabf5..9194b629a584 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 +20250424,4390,4415,4415,4355,13659,59994310,00,0.00,N,5,-10, 20250423,4400,4415,4420,4380,44855,197178015,00,0.00,N,2,5, 20250422,4395,4315,4400,4305,60600,264257645,00,0.00,N,2,80, 20250421,4315,4330,4355,4285,54931,237082300,00,0.00,N,5,-20, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index e1d33babc96a..1f4dbe8cf0ec 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 +20250424,17500,17450,17600,17000,23020,399176590,00,0.00,N,2,110, 20250423,17390,17240,17520,16810,22333,385558020,00,0.00,N,2,180, 20250422,17210,17470,17520,17210,20278,351425750,00,0.00,N,5,-280, 20250421,17490,17740,17740,17290,16160,283833960,00,0.00,N,5,-250, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index b97617f5e044..bc1705b8377c 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 +20250424,2550,2545,2580,2540,6475,16566981,00,0.00,N,2,5, 20250423,2545,2550,2555,2535,5174,13176855,00,0.00,N,5,-10, 20250422,2555,2520,2565,2520,15246,38932735,00,0.00,N,2,5, 20250421,2550,2545,2550,2525,8343,21226380,00,0.00,N,2,5, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 39e0f72bdd60..e2d1fce75bca 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 +20250424,16130,16100,16220,16050,28387,458761915,00,0.00,N,2,80, 20250423,16050,15870,16070,15870,14890,237974750,00,0.00,N,2,200, 20250422,15850,15940,15950,15720,10554,167770070,00,0.00,N,5,-100, 20250421,15950,15880,16000,15860,10793,172003815,00,0.00,N,2,90, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 44d6545ffe47..bb69189e7252 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 +20250424,2680,2735,2735,2650,23634,63212085,00,0.00,N,5,-40, 20250423,2720,2765,2765,2715,13138,35836105,00,0.00,N,5,-50, 20250422,2770,2740,2800,2710,21963,60229645,00,0.00,N,3,0, 20250421,2770,2755,2805,2725,12915,35591164,00,0.00,N,2,15, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 7e993d9397e6..d8e079185bd0 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 +20250424,7900,7750,8000,7740,90843,713638950,00,0.00,N,2,90, 20250423,7810,8090,8290,7680,209432,1643077735,00,0.00,N,5,-280, 20250422,8090,8710,8790,8090,218187,1828135655,00,0.00,N,5,-730, 20250421,8820,8870,9190,8600,215370,1921955325,00,0.00,N,5,-10, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index f53e5365c702..590248bc47a6 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 +20250424,3840,4025,4040,3690,1706738,6545509464,00,0.00,N,5,-240, 20250423,4080,4035,4100,4000,645538,2625542168,00,0.00,N,2,50, 20250422,4030,3975,4090,3975,636182,2561507207,00,0.00,N,2,20, 20250421,4010,4000,4120,3950,1234525,4966411117,00,0.00,N,2,60, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 2abb98d79f3b..ef7ffe75e20b 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 +20250424,839,901,901,839,62993,54599274,00,0.00,N,5,-55, 20250423,894,932,932,881,54418,48760061,00,0.00,N,2,4, 20250422,890,860,918,847,88877,78373313,00,0.00,N,2,31, 20250421,859,829,863,829,69181,58123144,00,0.00,N,2,30, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index a3c6b7023626..72c02df02101 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 +20250424,4370,4460,4460,4340,9269,40540690,00,0.00,N,5,-40, 20250423,4410,4440,4450,4410,4488,19847515,00,0.00,N,5,-10, 20250422,4420,4400,4440,4400,5426,23969120,00,0.00,N,3,0, 20250421,4420,4465,4465,4410,3389,14988055,00,0.00,N,5,-15, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 348a0565b412..40364a07f133 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 +20250424,27050,27050,27650,26250,128439,3486427750,00,0.00,N,3,0, 20250423,27050,28300,28750,27050,134968,3705303025,00,0.00,N,5,-1000, 20250422,28050,28700,29000,27900,148827,4221216250,00,0.00,N,5,-1250, 20250421,29300,30350,30450,29150,193295,5771628125,00,0.00,N,2,250, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 0de28d7889c6..819446f16f92 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 +20250424,3160,3240,3240,3135,22072,69999666,00,0.00,N,2,35, 20250423,3125,3210,3210,3110,15083,47305320,00,0.00,N,2,55, 20250422,3070,3165,3165,3065,18283,56294560,00,0.00,N,5,-85, 20250421,3155,2950,3240,2935,67276,211514981,00,0.00,N,2,205, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index dc91f19b6fb2..b2cf2de60015 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 -20250423,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250424,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250423,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250422,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250421,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250418,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 9e817b93f33d..27976afda162 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 +20250424,2440,2440,2455,2400,116437,284093970,00,0.00,N,2,10, 20250423,2430,2450,2455,2365,132482,320834100,00,0.00,N,2,35, 20250422,2395,2315,2400,2315,48301,114664415,00,0.00,N,2,25, 20250421,2370,2425,2450,2360,85590,204284846,00,0.00,N,5,-50, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 56267340cd17..8543846f01f8 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 +20250424,1968,1960,1972,1941,15859,30988131,00,0.00,N,2,8, 20250423,1960,1950,1985,1940,25360,49548269,00,0.00,N,2,38, 20250422,1922,1970,2000,1880,23573,45361806,00,0.00,N,3,0, 20250421,1922,2100,2100,1922,60277,117651711,00,0.00,N,5,-38, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 25271331d357..004627ad6e38 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 +20250424,2565,2585,2590,2550,40908,105015520,00,0.00,N,5,-10, 20250423,2575,2610,2630,2550,66460,172034334,00,0.00,N,5,-35, 20250422,2610,2615,2645,2575,58089,150946514,00,0.00,N,5,-20, 20250421,2630,2595,2685,2540,176021,462330310,00,0.00,N,2,40, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index f54ec9b8e164..d0ce1d817395 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 +20250424,1278,1268,1278,1259,47766,60487050,00,0.00,N,2,10, 20250423,1268,1260,1277,1254,124961,157708441,00,0.00,N,2,18, 20250422,1250,1261,1273,1236,145782,182740224,00,0.00,N,5,-13, 20250421,1263,1265,1281,1244,72172,91109788,00,0.00,N,5,-2, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 2ee39d2154d7..75aaa3efb05c 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 +20250424,4245,4260,4260,4180,18543,78165790,00,0.00,N,2,20, 20250423,4225,4275,4280,4210,20719,87766595,00,0.00,N,2,25, 20250422,4200,4250,4250,4175,23474,98298853,00,0.00,N,2,5, 20250421,4195,4350,4400,4195,60382,258387128,00,0.00,N,5,-130, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 6122f603f1af..882565923b1d 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 +20250424,6580,6600,6620,6540,48543,319068680,00,0.00,N,2,20, 20250423,6560,6550,6610,6500,87060,571192665,00,0.00,N,2,90, 20250422,6470,6530,6550,6470,26177,170193320,00,0.00,N,5,-70, 20250421,6540,6500,6590,6470,60069,391904310,00,0.00,N,3,0, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 91f08e0c2110..14eba3533e7a 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 +20250424,3115,3160,3180,3080,156559,488497834,00,0.00,N,5,-40, 20250423,3155,3180,3185,3065,178460,558295121,00,0.00,N,5,-5, 20250422,3160,3375,3410,3090,402841,1287490066,00,0.00,N,5,-105, 20250421,3265,3265,3345,3220,437740,1435347407,00,0.00,N,2,5, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index c63039242308..f93f5d48efd7 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 +20250424,1413,1200,1532,1198,60171485,84750079108,00,0.00,N,2,213, 20250423,1200,1202,1213,1195,168339,201928073,00,0.00,N,2,5, 20250422,1195,1198,1201,1180,147736,175323341,00,0.00,N,5,-3, 20250421,1198,1204,1215,1194,124215,149477743,00,0.00,N,5,-4, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 01f2179beeea..5baa80e85a74 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 +20250424,3295,3270,3310,3260,382198,1257616974,00,0.00,N,2,15, 20250423,3280,3280,3300,3260,517936,1698919120,00,0.00,N,2,35, 20250422,3245,3270,3295,3235,461731,1502525657,00,0.00,N,5,-45, 20250421,3290,3315,3340,3270,428361,1412183298,00,0.00,N,5,-5, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 5514aad3c301..916366a22b7a 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 +20250424,49200,52400,52500,49000,869464,43390708325,00,0.00,N,5,-2900, 20250423,52100,52000,52300,51100,275155,14249418200,00,0.00,N,2,1200, 20250422,50900,50700,52000,50500,269057,13752225300,00,0.00,N,3,0, 20250421,50900,51600,52100,50400,239352,12219107950,00,0.00,N,5,-500, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 405997c84ef1..fe3e7cf8bea7 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 +20250424,1387,1373,1388,1365,46213,63731317,00,0.00,N,2,14, 20250423,1373,1359,1390,1359,53094,73235152,00,0.00,N,2,14, 20250422,1359,1385,1387,1342,50441,68670212,00,0.00,N,5,-29, 20250421,1388,1388,1408,1330,103022,142223620,00,0.00,N,2,3, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 33daa5a3d03f..c9dc7197fcf9 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 +20250424,4660,4710,4710,4615,33890,157920975,00,0.00,N,3,0, 20250423,4660,4600,4680,4580,51636,240211372,00,0.00,N,2,85, 20250422,4575,4535,4580,4500,27742,125988585,00,0.00,N,5,-5, 20250421,4580,4540,4605,4500,30046,137240930,00,0.00,N,2,25, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 87a6d6a48032..9b85339b7200 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 +20250424,1955,1982,1984,1931,399417,781051251,00,0.00,N,5,-25, 20250423,1980,1998,2020,1971,340318,674747398,00,0.00,N,5,-4, 20250422,1984,2025,2040,1980,474906,945789618,00,0.00,N,5,-56, 20250421,2040,2045,2080,1999,637083,1298319405,00,0.00,N,2,30, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index c4a4b0abc72f..ddb769f563d8 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 +20250424,20400,21050,21500,20400,259629,5406744325,00,0.00,N,5,-700, 20250423,21100,21900,21900,20700,276342,5867302925,00,0.00,N,3,0, 20250422,21100,21350,22350,20900,232232,4982130350,00,0.00,N,5,-600, 20250421,21700,22450,22550,21700,191469,4233982950,00,0.00,N,5,-250, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index bfb01c4372c8..5484ce89da38 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 +20250424,1677,1678,1720,1664,80148,135004149,00,0.00,N,5,-8, 20250423,1685,1665,1710,1641,80176,134480112,00,0.00,N,2,20, 20250422,1665,1715,1736,1656,166868,279083901,00,0.00,N,5,-70, 20250421,1735,1725,1749,1630,154524,264495524,00,0.00,N,5,-20, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 8fe0ece69e31..d5b061e2aa4c 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 +20250424,82100,81000,83100,80200,509538,41541631300,00,0.00,N,2,1700, 20250423,80400,84100,84100,80000,884042,72047863550,00,0.00,N,5,-2800, 20250422,83200,79800,86000,79800,1253139,104803195150,00,0.00,N,2,2700, 20250421,80500,81100,83000,79800,593742,48165976300,00,0.00,N,2,100, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 3f0e3f283c1c..7419632707e2 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 +20250424,5100,5130,5270,5050,151805,781521765,00,0.00,N,5,-130, 20250423,5230,4985,5290,4970,296922,1525722175,00,0.00,N,2,255, 20250422,4975,4950,5000,4905,111144,549685601,00,0.00,N,2,5, 20250421,4970,5050,5070,4950,52993,263997674,00,0.00,N,5,-70, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 76f8de157456..6f7d20e67064 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 +20250424,19400,19780,19790,19250,96966,1882645595,00,0.00,N,5,-340, 20250423,19740,19350,19860,18100,173264,3371557085,00,0.00,N,2,600, 20250422,19140,18920,19200,18900,123951,2362374615,00,0.00,N,2,20, 20250421,19120,19510,19510,19060,113930,2184392485,00,0.00,N,5,-440, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 151d81bef696..202494c8bf5b 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 +20250424,11150,11520,11620,10600,182086,2040850705,00,0.00,N,5,-480, 20250423,11630,11820,12120,11420,308572,3613409910,00,0.00,N,2,530, 20250422,11100,11090,11330,11010,110221,1224023575,00,0.00,N,5,-120, 20250421,11220,11280,12260,11050,454572,5224015865,00,0.00,N,5,-390, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 114889ca9a41..eb065393e93f 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 +20250424,10990,11600,11720,10940,564452,6327847360,00,0.00,N,5,-610, 20250423,11600,13270,13280,11250,781082,9193299525,00,0.00,N,5,-1430, 20250422,13030,14060,14840,12700,968588,13397324370,00,0.00,N,5,-780, 20250421,13810,13260,14720,12600,3422256,47927422410,00,0.00,N,2,100, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 2c1daf5d203c..45877c620e7f 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 +20250424,4830,4975,4980,4800,226037,1095712495,00,0.00,N,5,-160, 20250423,4990,5060,5170,4780,727184,3627555608,00,0.00,N,5,-70, 20250422,5060,5000,5160,4925,300827,1523673115,00,0.00,N,2,10, 20250421,5050,5240,5270,4995,519618,2654111124,00,0.00,N,5,-270, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 6ed1045d5033..99d24be83613 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 +20250424,4195,4290,4310,4180,68175,287266180,00,0.00,N,5,-105, 20250423,4300,4225,4315,4190,127745,545099366,00,0.00,N,2,130, 20250422,4170,4105,4210,4100,61861,257481735,00,0.00,N,2,35, 20250421,4135,4080,4165,4080,47074,194515980,00,0.00,N,2,55, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 21c73eacf5aa..20e19484ea83 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 +20250424,1439,1438,1443,1427,85588,122770391,00,0.00,N,2,1, 20250423,1438,1437,1450,1415,201080,287314247,00,0.00,N,2,10, 20250422,1428,1438,1438,1410,111047,157933696,00,0.00,N,2,2, 20250421,1426,1433,1448,1419,127078,181540570,00,0.00,N,5,-7, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 2eb4f0b84065..c65f559799e0 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 +20250424,2050,2100,2115,2050,5802,11981600,00,0.00,N,5,-35, 20250423,2085,2125,2125,2065,7814,16210521,00,0.00,N,3,0, 20250422,2085,2045,2150,2010,21094,43333235,00,0.00,N,2,20, 20250421,2065,2060,2070,2030,16816,34462445,00,0.00,N,5,-30, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 867c7bd82fc3..53e4dd4e8e54 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 +20250424,1109,1110,1115,1100,17459,19350846,00,0.00,N,5,-1, 20250423,1110,1116,1116,1091,41506,46012106,00,0.00,N,2,3, 20250422,1107,1089,1156,1083,151221,169259848,00,0.00,N,2,18, 20250421,1089,1093,1100,1071,16566,17886536,00,0.00,N,5,-4, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 2df4453ae886..f862df8f5290 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 +20250424,2925,2925,2945,2855,697907,2025795943,00,0.00,N,3,0, 20250423,2925,2975,2995,2905,975386,2866955841,00,0.00,N,5,-90, 20250422,3015,3185,3250,2970,2629761,8141374203,00,0.00,N,2,25, 20250421,2990,3205,3240,2985,2213923,6857982675,00,0.00,N,5,-185, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 4b19bc690504..3cb0c6b1d0e6 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 +20250424,10270,10050,10680,9910,363422,3766938010,00,0.00,N,2,220, 20250423,10050,10120,10140,9990,59509,598539715,00,0.00,N,2,60, 20250422,9990,10000,10100,9910,81466,816302700,00,0.00,N,5,-40, 20250421,10030,10050,10350,9950,126678,1290395885,00,0.00,N,5,-20, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 861d5fa8d0ea..4d3de0b03bf3 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 +20250424,16320,16480,16550,16210,33523,549281665,00,0.00,N,5,-110, 20250423,16430,16240,16510,16120,35887,585019035,00,0.00,N,2,430, 20250422,16000,16150,16150,15950,18938,303475190,00,0.00,N,5,-180, 20250421,16180,16000,16300,16000,20425,328711185,00,0.00,N,2,140, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 6c503f7dc73d..97073880a659 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 +20250424,515,560,560,515,264547,139749423,00,0.00,N,5,-8, 20250423,523,512,525,500,203589,106702593,00,0.00,N,2,11, 20250422,512,501,513,501,123028,62736846,00,0.00,N,2,6, 20250421,506,508,511,498,71982,36354791,00,0.00,N,5,-2, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 743347cace7a..e1eea0f890e0 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 +20250424,1003,999,1004,999,13862,13901986,00,0.00,N,3,0, 20250423,1003,1008,1008,999,7201,7241225,00,0.00,N,3,0, 20250422,1003,1006,1007,999,28410,28475774,00,0.00,N,2,4, 20250421,999,998,1008,990,15311,15240095,00,0.00,N,2,1, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 09a2a3b73761..2757c9e06c39 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 +20250424,1020,1041,1041,1020,140685,144495598,00,0.00,N,5,-14, 20250423,1034,1039,1068,1024,181678,189180628,00,0.00,N,5,-4, 20250422,1038,1044,1059,1000,158344,163493144,00,0.00,N,5,-6, 20250421,1044,1012,1047,1010,146155,149698816,00,0.00,N,2,24, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 74a7aecf0ac3..206ffd64dfa0 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 +20250424,9560,9710,9750,9540,18692,179493710,00,0.00,N,5,-150, 20250423,9710,9560,9740,9510,50017,480508615,00,0.00,N,2,150, 20250422,9560,9260,9570,9260,67486,637793890,00,0.00,N,2,210, 20250421,9350,9530,9550,9180,94332,878227950,00,0.00,N,5,-180, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 63492fcc5754..812d1791a0cf 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 +20250424,349,347,349,340,154483,53264022,00,0.00,N,2,3, 20250423,346,332,348,330,210877,71062871,00,0.00,N,2,14, 20250422,332,340,340,325,294608,97748481,00,0.00,N,5,-8, 20250421,340,348,348,338,235404,80190831,00,0.00,N,5,-8, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index cfcc606374b6..37f1a1660107 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 +20250424,2535,2600,2600,2515,320556,817539492,00,0.00,N,5,-40, 20250423,2575,2620,2655,2545,274073,710680815,00,0.00,N,2,5, 20250422,2570,2615,2615,2565,185736,480014718,00,0.00,N,5,-45, 20250421,2615,2605,2615,2570,178548,464027735,00,0.00,N,2,15, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 74c43bb49a90..766a8ca6d5fa 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 +20250424,3945,3980,4070,3935,124195,495182447,00,0.00,N,5,-15, 20250423,3960,3995,4020,3940,46934,186573876,00,0.00,N,5,-30, 20250422,3990,3980,3990,3900,61093,241053612,00,0.00,N,2,5, 20250421,3985,4010,4020,3935,51713,205252137,00,0.00,N,5,-25, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 11aa34f2f938..5a718c4aaf06 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 +20250424,3670,3825,3825,3615,1481,5443390,00,0.00,N,2,5, 20250423,3665,3660,3670,3610,3424,12461655,00,0.00,N,2,10, 20250422,3655,3710,3710,3605,2260,8187345,00,0.00,N,5,-35, 20250421,3690,3820,3820,3610,3032,11082785,00,0.00,N,5,-20, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 591b475ec15d..22a420710d38 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 +20250424,861,884,891,848,1335411,1150254079,00,0.00,N,5,-23, 20250423,884,928,940,871,1859080,1680284716,00,0.00,N,5,-42, 20250422,926,902,949,890,1319526,1215828221,00,0.00,N,2,16, 20250421,910,915,915,890,1232311,1109831463,00,0.00,N,5,-5, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index b1afb1099006..5b4514598bfd 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 +20250424,9840,9850,9870,9810,13794,135686035,00,0.00,N,3,0, 20250423,9840,9800,9880,9710,34794,340359770,00,0.00,N,2,40, 20250422,9800,9860,9920,9800,59868,589485960,00,0.00,N,5,-60, 20250421,9860,9790,9860,9720,53280,520991660,00,0.00,N,2,130, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 36d3b57f14d0..4851df7368b0 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 +20250424,36350,36900,36950,35900,41601,1513579925,00,0.00,N,5,-550, 20250423,36900,37900,38000,36450,51931,1918889000,00,0.00,N,5,-1250, 20250422,38150,37300,38600,37300,50391,1915605000,00,0.00,N,2,450, 20250421,37700,36550,37800,36550,54373,2035417625,00,0.00,N,2,900, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index d94145ac8f96..0d38e86d4f4b 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 +20250424,2155,2165,2175,2150,18462,39899900,00,0.00,N,5,-10, 20250423,2165,2215,2240,2165,55938,122073850,00,0.00,N,5,-65, 20250422,2230,2080,2285,2040,168892,372851053,00,0.00,N,2,150, 20250421,2080,2120,2120,2075,18395,38526650,00,0.00,N,5,-40, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index c1742bf2c83b..90f9c66d77fb 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 +20250424,7700,7700,7710,7640,895,6894480,00,0.00,N,2,40, 20250423,7660,7690,7700,7600,1197,9153990,00,0.00,N,5,-30, 20250422,7690,7610,7700,7500,2419,18447620,00,0.00,N,2,80, 20250421,7610,7590,7630,7580,2123,16137635,00,0.00,N,2,20, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 20b8b2eaf8ce..61c8dcbb1def 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 +20250424,18250,18350,18900,18060,17450,321332630,00,0.00,N,3,0, 20250423,18250,18000,18320,18000,16770,305305560,00,0.00,N,2,390, 20250422,17860,17490,18130,17490,9595,170967510,00,0.00,N,5,-120, 20250421,17980,18250,18250,17820,7566,135724735,00,0.00,N,5,-80, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 70366a24819c..4eaf95efe14b 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 +20250424,12940,12790,12990,12790,5184,66940670,00,0.00,N,2,40, 20250423,12900,13000,13000,12880,12578,162347990,00,0.00,N,5,-50, 20250422,12950,12900,12980,12770,2800,36096150,00,0.00,N,2,100, 20250421,12850,13000,13000,12780,2224,28566870,00,0.00,N,5,-80, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 990568c8aaaf..80b9613ed77a 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 +20250424,742,733,767,732,66970,50041664,00,0.00,N,2,19, 20250423,723,714,755,714,78751,57226348,00,0.00,N,2,16, 20250422,707,722,722,700,60294,42875327,00,0.00,N,5,-8, 20250421,715,714,725,710,61466,43931707,00,0.00,N,2,1, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 8b15139cad7c..097482ddbb8b 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 +20250424,708,716,716,702,101557,71714528,00,0.00,N,5,-1, 20250423,709,709,712,700,218502,154178692,00,0.00,N,3,0, 20250422,709,710,710,695,192649,135194543,00,0.00,N,2,4, 20250421,705,698,716,696,139572,98700114,00,0.00,N,2,2, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 571236f0726d..4cd9c544f975 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 +20250424,2580,2500,2585,2500,20966,53391525,00,0.00,N,2,80, 20250423,2500,2570,2605,2405,5797,14626440,00,0.00,N,5,-70, 20250422,2570,2365,2645,2365,34796,86954605,00,0.00,N,2,205, 20250421,2365,2465,2500,2365,7730,18797565,00,0.00,N,5,-100, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index f21520caed13..ef3e8d263bce 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 +20250424,1898,1915,1929,1883,70160,133922136,00,0.00,N,5,-17, 20250423,1915,1960,1960,1901,116532,224566483,00,0.00,N,5,-46, 20250422,1961,1881,2100,1863,554029,1094906707,00,0.00,N,2,80, 20250421,1881,1842,1894,1835,102925,192179517,00,0.00,N,2,39, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 53546478e858..64fea9bbed25 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 +20250424,1988,2005,2022,1988,30598,61281368,00,0.00,N,5,-7, 20250423,1995,2030,2030,1961,41443,82645235,00,0.00,N,2,5, 20250422,1990,1992,2000,1962,25595,50748554,00,0.00,N,5,-2, 20250421,1992,2000,2005,1977,54971,109156521,00,0.00,N,5,-4, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 2bc2b837dc71..92e4d8adde5c 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 +20250424,6670,6730,6730,6620,223857,1493819930,00,0.00,N,5,-10, 20250423,6680,6650,6700,6570,349900,2325059930,00,0.00,N,2,160, 20250422,6520,6430,6570,6430,238554,1550886000,00,0.00,N,5,-10, 20250421,6530,6650,6710,6480,346027,2284728310,00,0.00,N,5,-60, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index bb29c013229c..276cd3b443ed 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 +20250424,15570,15210,15730,15080,61796,951691710,00,0.00,N,2,200, 20250423,15370,16230,16320,14910,155264,2394814045,00,0.00,N,5,-830, 20250422,16200,16820,16820,16160,92590,1513131370,00,0.00,N,5,-650, 20250421,16850,17280,17860,16760,194308,3368786650,00,0.00,N,2,210, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 57ee4382ffd5..bc08f4eaa6f2 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 +20250424,9270,9260,9290,9150,53584,494277685,00,0.00,N,2,20, 20250423,9250,9340,9360,9150,76008,702831630,00,0.00,N,3,0, 20250422,9250,9050,9340,9050,73803,681385390,00,0.00,N,2,50, 20250421,9200,9240,9290,9070,50289,462093565,00,0.00,N,5,-30, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 76cd43245688..26ffa7f54c8e 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 +20250424,15780,15920,15950,15660,37275,587677080,00,0.00,N,2,50, 20250423,15730,15650,15770,15570,61870,967818995,00,0.00,N,2,290, 20250422,15440,15340,15500,15300,47555,732845295,00,0.00,N,5,-40, 20250421,15480,15750,15930,15360,97696,1518345660,00,0.00,N,5,-20, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index a0d485cb0d3b..2add13735921 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 +20250424,8470,8470,8500,8380,19473,164393040,00,0.00,N,3,0, 20250423,8470,8380,8520,8300,49899,420208710,00,0.00,N,2,220, 20250422,8250,8270,8300,8120,12227,100416455,00,0.00,N,5,-50, 20250421,8300,8270,8390,8250,18344,152194845,00,0.00,N,2,30, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 213a396a3907..48152cc83f43 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 +20250424,2505,2575,2585,2460,106580,266703650,00,0.00,N,5,-70, 20250423,2575,2610,2620,2565,40996,106172494,00,0.00,N,5,-30, 20250422,2605,2645,2645,2555,60770,157541495,00,0.00,N,5,-40, 20250421,2645,2610,2735,2520,129743,344976624,00,0.00,N,2,65, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index fa807552e00c..e7099cc7e207 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 +20250424,3605,3630,3645,3595,3759,13542760,00,0.00,N,2,5, 20250423,3600,3660,3700,3580,8350,30394225,00,0.00,N,5,-65, 20250422,3665,3650,3675,3630,8144,29773335,00,0.00,N,2,35, 20250421,3630,3615,3650,3610,6165,22376995,00,0.00,N,2,15, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index d1231db3e987..f8b24d3034e8 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 +20250424,4120,4185,4185,4075,49619,204251003,00,0.00,N,5,-45, 20250423,4165,4020,4165,4020,77356,317117030,00,0.00,N,2,175, 20250422,3990,4050,4060,3985,59703,239437300,00,0.00,N,5,-65, 20250421,4055,4115,4160,4040,41927,170803385,00,0.00,N,5,-35, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 8a99b442711f..edab21df7119 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 +20250424,23400,23650,23850,23350,29330,693004350,00,0.00,N,5,-250, 20250423,23650,24100,24100,23350,24794,585583150,00,0.00,N,5,-200, 20250422,23850,23250,24100,23150,58334,1389806225,00,0.00,N,2,600, 20250421,23250,23300,23600,23050,26008,607597525,00,0.00,N,3,0, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 57201cc3afa0..aa7fb25ebd24 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 +20250424,41550,41550,41750,41450,75624,3143173525,00,0.00,N,2,50, 20250423,41500,42400,42400,41500,112022,4669046175,00,0.00,N,5,-300, 20250422,41800,42000,42450,41700,71299,2995532100,00,0.00,N,5,-450, 20250421,42250,42450,42950,41950,114915,4861379852,00,0.00,N,3,0, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index f34d677af6ae..f619e47f21a0 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 +20250424,2230,2210,2290,2205,540258,1214081474,00,0.00,N,2,20, 20250423,2210,2195,2220,2165,317859,696642682,00,0.00,N,2,25, 20250422,2185,2190,2210,2155,422759,919438078,00,0.00,N,5,-5, 20250421,2190,2280,2280,2185,711252,1576831130,00,0.00,N,5,-95, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 8b7c5eefda1c..f40c2a9bb960 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 +20250424,655,655,673,642,67851,44847629,00,0.00,N,5,-4, 20250423,659,635,677,630,114451,75076648,00,0.00,N,2,15, 20250422,644,650,655,630,45428,29256507,00,0.00,N,5,-7, 20250421,651,630,652,630,81170,52105882,00,0.00,N,2,21, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index af30c08544a7..5497e36f5259 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 +20250424,322000,320500,323000,318000,20278,6512313750,00,0.00,N,2,500, 20250423,321500,325000,326000,320500,24432,7875905000,00,0.00,N,2,500, 20250422,321000,321500,323000,317500,20898,6675947000,00,0.00,N,5,-1000, 20250421,322000,311500,324000,309500,42783,13651501250,00,0.00,N,2,11500, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 4a7bae3e730c..5a4485c4ac64 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 +20250424,223000,225000,225000,218000,163801,36198363000,00,0.00,N,5,-1000, 20250423,224000,220000,226000,217500,293033,65161582250,00,0.00,N,2,8500, 20250422,215500,216000,220500,214500,156321,33798758750,00,0.00,N,5,-2000, 20250421,217500,219500,222000,215500,139454,30364414750,00,0.00,N,5,-3000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index bda9a004bdad..f1215b0bc071 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 +20250424,4760,4900,4955,4705,1196847,5744052551,00,0.00,N,5,-20, 20250423,4780,4620,4940,4620,1964735,9423476060,00,0.00,N,2,290, 20250422,4490,4490,4695,4405,1355581,6145664191,00,0.00,N,5,-80, 20250421,4570,4770,4770,4530,949880,4393969893,00,0.00,N,5,-190, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 686c104b43e1..980ba0cd3499 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 +20250424,6200,6420,6510,6100,166969,1038289060,00,0.00,N,5,-160, 20250423,6360,6180,6420,6100,248708,1565384130,00,0.00,N,2,260, 20250422,6100,6050,6180,6050,94805,579876625,00,0.00,N,2,50, 20250421,6050,6140,6280,6030,135787,832277410,00,0.00,N,5,-90, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index cb96de33923d..c1522bc242ae 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 +20250424,4170,4190,4255,4155,203528,853418865,00,0.00,N,5,-20, 20250423,4190,4275,4290,4170,403372,1695780160,00,0.00,N,5,-80, 20250422,4270,4410,4455,4220,789667,3410002175,00,0.00,N,5,-140, 20250421,4410,4425,4505,4395,569618,2528249907,00,0.00,N,5,-5, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 7800355e0173..9601dd9ce549 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 +20250424,4320,4300,4380,4285,38408,165786010,00,0.00,N,2,25, 20250423,4295,4325,4340,4265,21473,92264514,00,0.00,N,5,-25, 20250422,4320,4280,4360,4255,32479,139203160,00,0.00,N,5,-20, 20250421,4340,4290,4370,4280,31967,138071520,00,0.00,N,2,50, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 537112da4707..d8fc56da273f 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 +20250424,2650,2660,2660,2600,23165,60632112,00,0.00,N,3,0, 20250423,2650,2580,2730,2550,64506,168870964,00,0.00,N,2,120, 20250422,2530,2620,2620,2530,78195,200438585,00,0.00,N,5,-95, 20250421,2625,2675,2675,2625,49184,130175880,00,0.00,N,5,-50, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 5ee84ae3e425..e7acff9963dc 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 +20250424,9530,9400,9530,9320,38073,360852800,00,0.00,N,2,130, 20250423,9400,9280,9450,9200,69518,652146085,00,0.00,N,2,150, 20250422,9250,9040,9270,8950,49193,452344850,00,0.00,N,2,210, 20250421,9040,9090,9090,8910,17243,154720995,00,0.00,N,5,-60, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index adf467b7e97a..98122d7ebc4a 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 +20250424,32150,34000,34300,32100,231737,7623679075,00,0.00,N,5,-1200, 20250423,33350,35450,35450,32850,456109,15424503300,00,0.00,N,5,-2500, 20250422,35850,35200,36550,34550,603921,21415496250,00,0.00,N,2,50, 20250421,35800,35050,36050,34550,820850,29047249050,00,0.00,N,2,1850, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 385a042d1802..992b0227cd08 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 +20250424,1461,1471,1481,1452,421253,615981287,00,0.00,N,5,-8, 20250423,1469,1468,1475,1450,721397,1055072242,00,0.00,N,2,12, 20250422,1457,1428,1479,1428,797212,1163591766,00,0.00,N,2,12, 20250421,1445,1436,1451,1426,567732,818118386,00,0.00,N,2,7, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 408d91abc93b..3d8b73768ac0 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 +20250424,2395,2350,2470,2300,240718,578684755,00,0.00,N,2,60, 20250423,2335,2335,2365,2310,42136,98425430,00,0.00,N,2,10, 20250422,2325,2375,2380,2250,72537,169570985,00,0.00,N,5,-55, 20250421,2380,2345,2405,2305,75784,178830995,00,0.00,N,2,30, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 23834595907d..4d7c91104542 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 +20250424,4125,4170,4210,4105,32597,135076689,00,0.00,N,5,-45, 20250423,4170,4170,4250,4155,39860,166749173,00,0.00,N,2,15, 20250422,4155,4120,4190,4110,41401,171823690,00,0.00,N,5,-10, 20250421,4165,4150,4280,4130,126894,531204833,00,0.00,N,2,10, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 6d7861fcea5a..2dd3e4195c95 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 -20250423,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250424,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250423,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250422,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250421,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250418,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index d07944f65917..a25de428120b 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 +20250424,63700,63000,64400,62700,85357,5434493950,00,0.00,N,2,600, 20250423,63100,64000,64000,62700,83440,5283864550,00,0.00,N,2,200, 20250422,62900,63500,64500,62800,105309,6682189150,00,0.00,N,5,-1500, 20250421,64400,64300,65300,63400,190395,12244049420,00,0.00,N,2,1900, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index d59f67f6dce5..61df6f0eb179 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 +20250424,7680,8050,8050,7600,64611,502994800,00,0.00,N,5,-320, 20250423,8000,8370,8370,7720,90644,718011585,00,0.00,N,5,-150, 20250422,8150,7900,8230,7900,43118,350787650,00,0.00,N,2,160, 20250421,7990,8130,8200,7940,57646,462105400,00,0.00,N,5,-290, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 28e0b59da1f3..d9efb9978783 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 +20250424,802,805,814,796,55135,44052629,00,0.00,N,5,-3, 20250423,805,809,816,796,74609,59879030,00,0.00,N,2,5, 20250422,800,802,830,790,145998,117274981,00,0.00,N,5,-2, 20250421,802,819,819,797,51090,40994999,00,0.00,N,5,-2, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 146ec8f5e399..f5b0ecebce91 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 +20250424,6540,6620,6650,6500,15713,103076695,00,0.00,N,5,-80, 20250423,6620,6590,6660,6560,14375,95103470,00,0.00,N,2,30, 20250422,6590,6600,6670,6530,23962,157850535,00,0.00,N,5,-80, 20250421,6670,6420,7430,6420,405464,2857154535,00,0.00,N,2,260, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 6d89a5bdfd17..f730527dddf1 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 +20250424,1850,1867,1867,1786,33512,61342109,00,0.00,N,5,-17, 20250423,1867,1907,1950,1736,41856,78317273,00,0.00,N,5,-40, 20250422,1907,1968,1982,1874,40416,77191490,00,0.00,N,5,-61, 20250421,1968,1983,2010,1944,37381,73150680,00,0.00,N,5,-15, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 95a088d5755d..14fcb1f5796f 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 +20250424,921,918,923,909,67317,61578908,00,0.00,N,2,11, 20250423,910,903,915,903,54899,49931870,00,0.00,N,2,9, 20250422,901,920,920,901,58201,52817666,00,0.00,N,5,-19, 20250421,920,911,921,906,45643,41569310,00,0.00,N,2,10, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 87fd89a3169a..f9f20f4df8bb 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 +20250424,3095,3095,3195,3095,34,105580,00,0.00,N,2,95, 20250423,3000,3095,3340,2810,699,2201880,00,0.00,N,2,95, 20250422,2905,3095,3095,2905,88,271320,00,0.00,N,5,-190, 20250421,3095,3095,3095,3095,5,15475,00,0.00,N,2,60, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 397ae013efab..e865d1ef0ca2 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 +20250424,16140,16380,16490,16040,208632,3376726835,00,0.00,N,5,-280, 20250423,16420,16550,16660,16160,238218,3903475975,00,0.00,N,2,190, 20250422,16230,15500,16380,15490,253403,4059021610,00,0.00,N,2,500, 20250421,15730,16160,16320,15600,203884,3239890450,00,0.00,N,5,-240, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index b75d6aa91623..ec0bad9df2bb 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 +20250424,2815,2790,2815,2790,52912,148214105,00,0.00,N,2,15, 20250423,2800,2775,2820,2755,83554,233152023,00,0.00,N,2,25, 20250422,2775,2755,2805,2730,62675,173460217,00,0.00,N,2,20, 20250421,2755,2780,2785,2745,74509,205966999,00,0.00,N,5,-35, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 82f6bb77cd57..f689c1550afb 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 +20250424,1055,1060,1065,1054,64848,68647348,00,0.00,N,5,-2, 20250423,1057,1035,1059,1035,31383,32783838,00,0.00,N,2,22, 20250422,1035,1047,1049,1033,43089,44879687,00,0.00,N,5,-12, 20250421,1047,1051,1055,1046,79985,83954021,00,0.00,N,5,-2, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 47e070908b2e..40e84c513923 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 +20250424,11800,11950,11990,11760,27551,326745350,00,0.00,N,5,-70, 20250423,11870,11770,11890,11730,23820,281611135,00,0.00,N,2,230, 20250422,11640,11520,11700,11500,28663,333185500,00,0.00,N,5,-40, 20250421,11680,11600,11870,11520,20785,242790095,00,0.00,N,2,90, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index a57b840801e3..ac30b1b1879c 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 +20250424,10270,10390,10620,10150,28885,297523735,00,0.00,N,5,-120, 20250423,10390,10220,10430,10000,34548,353805290,00,0.00,N,2,210, 20250422,10180,10710,10770,10120,33102,342747720,00,0.00,N,5,-530, 20250421,10710,10600,10930,10600,38944,418784385,00,0.00,N,2,150, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index b4d987aa1988..44d6a962c3f2 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 +20250424,4385,4395,4410,4360,26628,116416110,00,0.00,N,3,0, 20250423,4385,4370,4405,4355,79486,347651677,00,0.00,N,2,15, 20250422,4370,4380,4385,4330,36766,159797889,00,0.00,N,5,-15, 20250421,4385,4410,4470,4355,33618,147079090,00,0.00,N,5,-15, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index c74340b559fa..08704f2c96aa 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 +20250424,4105,4150,4150,4085,3634,14911925,00,0.00,N,5,-30, 20250423,4135,4170,4170,4100,4821,19940400,00,0.00,N,5,-35, 20250422,4170,4130,4195,4060,11141,46421900,00,0.00,N,2,20, 20250421,4150,4155,4155,4050,10125,41612690,00,0.00,N,2,20, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index f1e2791b569a..4f0c485f4dc3 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 +20250424,2315,2335,2350,2300,155057,360038070,00,0.00,N,5,-20, 20250423,2335,2330,2350,2325,95918,224131900,00,0.00,N,2,10, 20250422,2325,2315,2340,2310,89676,208395427,00,0.00,N,2,5, 20250421,2320,2335,2335,2295,36374,83989685,00,0.00,N,5,-15, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 8546e15882e9..282519a9fb22 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 +20250424,4340,4450,4450,4315,158769,694021112,00,0.00,N,5,-145, 20250423,4485,4670,4825,4445,788248,3634727142,00,0.00,N,5,-220, 20250422,4705,4510,4930,4460,1474661,7005023555,00,0.00,N,2,170, 20250421,4535,4415,4670,4400,394837,1780663485,00,0.00,N,2,230, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 215dcd021e77..02ab484e7a09 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 +20250424,2840,2790,2850,2755,195484,549777360,00,0.00,N,2,85, 20250423,2755,2735,2790,2735,177563,489404211,00,0.00,N,5,-15, 20250422,2770,2795,2805,2710,183373,504006164,00,0.00,N,5,-25, 20250421,2795,2825,2890,2750,249347,695801549,00,0.00,N,5,-40, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index c2b21a93b154..869babe3c1d6 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 +20250424,4380,4360,4405,4300,75903,329909135,00,0.00,N,2,50, 20250423,4330,4355,4365,4315,65818,285037950,00,0.00,N,3,0, 20250422,4330,4380,4380,4250,59682,258002865,00,0.00,N,5,-50, 20250421,4380,4380,4420,4345,107183,470409995,00,0.00,N,2,45, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 4fb59a542610..a0b84ed2ca60 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 +20250424,9010,9220,9390,9010,26716,244415750,00,0.00,N,5,-210, 20250423,9220,9400,9460,9140,23352,217203580,00,0.00,N,2,40, 20250422,9180,9300,9570,9040,72771,668872845,00,0.00,N,5,-440, 20250421,9620,10000,10030,9340,91346,885438590,00,0.00,N,5,-60, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 03a7e6f01590..2279d0902a65 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 +20250424,5470,5490,5490,5410,82787,451036320,00,0.00,N,5,-30, 20250423,5500,5390,5510,5310,132136,715416615,00,0.00,N,2,210, 20250422,5290,5300,5330,5180,52448,276195480,00,0.00,N,5,-10, 20250421,5300,5340,5410,5280,68879,367307005,00,0.00,N,5,-40, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 6113ecf7f8e2..79960256553c 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 +20250424,11500,11320,11770,11290,211688,2435276365,00,0.00,N,2,210, 20250423,11290,12180,12180,11280,450827,5197851705,00,0.00,N,5,-1000, 20250422,12290,12500,12960,11890,624396,7731084025,00,0.00,N,5,-310, 20250421,12600,12720,12880,12200,413601,5168246385,00,0.00,N,2,250, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 482e139ee3bc..3d51df193e36 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 +20250424,23800,22950,23900,22750,36244,846076850,00,0.00,N,2,850, 20250423,22950,21900,22950,21800,18429,413450125,00,0.00,N,2,1500, 20250422,21450,21600,21950,21350,13474,289619600,00,0.00,N,5,-100, 20250421,21550,21750,22350,21450,19276,420738650,00,0.00,N,5,-400, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 2cb2acd9346a..56e72444169c 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 +20250424,6510,6460,6520,6430,1683,10885470,00,0.00,N,2,80, 20250423,6430,6400,6510,6330,2926,18923760,00,0.00,N,2,30, 20250422,6400,6460,6480,6390,1261,8087340,00,0.00,N,5,-60, 20250421,6460,6450,6490,6420,505,3255070,00,0.00,N,2,30, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 0383f26a8002..abe13f45d377 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 +20250424,16100,16320,16320,16020,27025,437318230,00,0.00,N,5,-150, 20250423,16250,16330,16410,16230,53983,881494490,00,0.00,N,2,90, 20250422,16160,15830,16260,15800,47530,767086550,00,0.00,N,2,210, 20250421,15950,16050,16300,15810,38464,618359595,00,0.00,N,5,-40, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 7598962529f9..8fab88aeff43 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 +20250424,4100,4125,4150,4060,30727,125973989,00,0.00,N,5,-25, 20250423,4125,4070,4150,4035,70647,289099525,00,0.00,N,2,105, 20250422,4020,4035,4070,4010,45431,183415000,00,0.00,N,5,-45, 20250421,4065,4120,4125,4050,38416,156584070,00,0.00,N,5,-40, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 74812c7702a7..dd9b93044032 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 +20250424,69500,69500,71400,68200,224562,15699068250,00,0.00,N,5,-400, 20250423,69900,75900,77400,69700,427703,31116248100,00,0.00,N,2,900, 20250422,69000,70500,72300,68900,194905,13653957550,00,0.00,N,5,-2600, 20250421,71600,78200,78200,71100,253178,18638999400,00,0.00,N,5,-7000, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 6bb453aa53d9..c05971c6c418 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 +20250424,672,661,675,661,249225,167269478,00,0.00,N,2,12, 20250423,660,672,675,657,376529,251647028,00,0.00,N,5,-12, 20250422,672,667,675,655,230317,152591101,00,0.00,N,2,11, 20250421,661,673,673,658,120699,80051053,00,0.00,N,5,-4, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 68a7dbd36b08..d017cb04fb62 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 +20250424,3325,3290,3325,3275,43974,145342477,00,0.00,N,2,35, 20250423,3290,3260,3295,3240,36027,117744880,00,0.00,N,2,30, 20250422,3260,3200,3290,3195,82966,270004658,00,0.00,N,2,60, 20250421,3200,3200,3235,3185,71566,229326059,00,0.00,N,5,-15, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index c6c75995e45f..7a4ab789ecc2 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 +20250424,4630,4690,4690,4600,10849,50399178,00,0.00,N,5,-50, 20250423,4680,4680,4705,4630,19095,89205225,00,0.00,N,3,0, 20250422,4680,4600,4700,4600,20668,96286491,00,0.00,N,2,30, 20250421,4650,4640,4665,4580,24804,114814610,00,0.00,N,2,10, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 76a609708fef..4321523a5a12 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 +20250424,7540,7530,7580,7490,23201,174671530,00,0.00,N,5,-10, 20250423,7550,7600,7610,7530,35464,268122390,00,0.00,N,5,-50, 20250422,7600,7500,7750,7470,79540,605243350,00,0.00,N,2,60, 20250421,7540,7450,7600,7420,35616,267766470,00,0.00,N,2,100, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index d754b8f0b378..4b92c0b57bb7 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 +20250424,795,795,797,788,15360,12173372,00,0.00,N,3,0, 20250423,795,794,800,785,40010,31652768,00,0.00,N,2,1, 20250422,794,776,796,770,55938,43925382,00,0.00,N,2,18, 20250421,776,760,780,754,12272,9487591,00,0.00,N,2,6, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 9749b338d42d..f8fa40741c53 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 +20250424,199,283,287,199,7656531,1686430927,00,0.00,N,4,-84, 20250423,283,282,291,278,920165,261522699,00,0.00,N,2,6, 20250422,277,285,286,273,1320896,370130428,00,0.00,N,5,-10, 20250421,287,283,290,281,749868,212836186,00,0.00,N,5,-1, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 51d373a40f83..e7d1ddcee41b 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 +20250424,5040,5080,5090,4965,25068,125415030,00,0.00,N,5,-20, 20250423,5060,4785,5140,4765,94730,469115249,00,0.00,N,2,320, 20250422,4740,4760,4790,4715,40459,191963305,00,0.00,N,5,-45, 20250421,4785,4800,4800,4710,20993,99851955,00,0.00,N,3,0, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 81709985655b..073ba7dffc17 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 +20250424,335,333,337,329,121471,40434026,00,0.00,N,2,3, 20250423,332,339,339,328,127475,42643345,00,0.00,N,3,0, 20250422,332,332,335,328,118754,39450820,00,0.00,N,3,0, 20250421,332,337,337,327,225290,74606133,00,0.00,N,5,-1, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index b0e87e284425..8922ac3b72af 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 +20250424,824,852,897,786,11187893,9321652817,00,0.00,N,5,-49, 20250423,873,1062,1068,821,25452507,22382379560,00,0.00,N,5,-156, 20250422,1029,1370,1370,977,92477744,115749591850,00,0.00,N,5,-25, 20250421,1054,1054,1054,1054,4647072,4898013888,00,0.00,N,1,243, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index f7619703c51b..4ab68af9fcf6 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 +20250424,3120,3180,3180,3095,13287,41416991,00,0.00,N,5,-65, 20250423,3185,3075,3300,3015,5826,17960380,00,0.00,N,2,110, 20250422,3075,3015,3075,2990,2479,7561660,00,0.00,N,2,30, 20250421,3045,3015,3060,2980,2774,8416099,00,0.00,N,2,5, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 7be4cc3be79c..a240de48dd0f 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 +20250424,13630,13790,13850,13570,23775,325359170,00,0.00,N,5,-30, 20250423,13660,13510,13680,13450,41902,567991750,00,0.00,N,2,390, 20250422,13270,13210,13460,13200,30225,401703135,00,0.00,N,5,-200, 20250421,13470,13160,13500,13140,45929,613495440,00,0.00,N,2,410, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index b88f2f8544df..cf17bff7165e 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 +20250424,5250,5250,5310,5090,106026,551054720,00,0.00,N,2,50, 20250423,5200,5120,5250,5100,85557,444299470,00,0.00,N,2,80, 20250422,5120,4990,5220,4980,111305,568763680,00,0.00,N,2,80, 20250421,5040,5100,5100,4985,64343,324244205,00,0.00,N,5,-60, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index c80c1aa858d2..f2188336408f 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 +20250424,5900,5980,6000,5830,26929,158785650,00,0.00,N,5,-10, 20250423,5910,5930,6010,5850,46551,274897710,00,0.00,N,5,-10, 20250422,5920,6000,6060,5900,35313,210182910,00,0.00,N,5,-130, 20250421,6050,6040,6110,5920,13509,81702720,00,0.00,N,2,10, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 047d8478933d..b51c05835d52 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 -20250423,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250424,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250423,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250422,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250421,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250418,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index efd6c321fa73..a2824d8c9371 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 +20250424,6990,6970,7010,6880,33890,235323810,00,0.00,N,2,20, 20250423,6970,7060,7090,6960,21091,147942320,00,0.00,N,5,-60, 20250422,7030,6840,7080,6840,71325,499431255,00,0.00,N,2,140, 20250421,6890,6820,6970,6820,12251,84551230,00,0.00,N,2,20, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 0d0d2c22f30c..7809fce5b0b9 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 +20250424,4380,4405,4515,4350,76286,338688908,00,0.00,N,5,-5, 20250423,4385,4375,4410,4345,29144,127182249,00,0.00,N,2,10, 20250422,4375,4410,4445,4280,49318,215408137,00,0.00,N,5,-35, 20250421,4410,4405,4480,4280,36463,160783500,00,0.00,N,5,-55, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 53161a12dd2c..48a26aa52728 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 +20250424,8950,8970,8970,8870,5421,48224790,00,0.00,N,2,20, 20250423,8930,8920,8960,8830,5545,49527190,00,0.00,N,2,10, 20250422,8920,8920,8930,8880,3377,30081865,00,0.00,N,3,0, 20250421,8920,8990,9000,8780,3560,31696370,00,0.00,N,3,0, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index ce0260fa1032..faafb9bcda2c 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 +20250424,2915,2945,2960,2900,48323,141728125,00,0.00,N,5,-20, 20250423,2935,2945,2945,2900,40923,119405255,00,0.00,N,2,20, 20250422,2915,2905,2990,2870,74216,215968375,00,0.00,N,5,-5, 20250421,2920,2890,2960,2800,105806,305741543,00,0.00,N,2,65, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 93e05344597d..a88e58aa161a 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 +20250424,22900,23200,23250,22700,8595,196971300,00,0.00,N,5,-300, 20250423,23200,22500,23300,22500,20895,481156825,00,0.00,N,2,300, 20250422,22900,22450,23250,21150,49185,1126333000,00,0.00,N,2,900, 20250421,22000,22700,23100,22000,27777,628379900,00,0.00,N,5,-100, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 532260f60c92..d83a46984627 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 +20250424,820,819,823,817,44725,36638037,00,0.00,N,2,1, 20250423,819,825,825,808,67820,55525677,00,0.00,N,5,-6, 20250422,825,822,830,805,107816,87575064,00,0.00,N,5,-5, 20250421,830,830,833,826,69517,57696480,00,0.00,N,3,0, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 063f0a94a113..428a1aad3a8c 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 +20250424,23050,22750,23200,22600,38410,884285325,00,0.00,N,2,300, 20250423,22750,22200,22825,21850,39721,892950450,00,0.00,N,2,850, 20250422,21900,21850,22250,21650,20115,441874475,00,0.00,N,3,0, 20250421,21900,22300,22450,21800,31952,704911650,00,0.00,N,5,-550, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 660409fc33d7..92afe8ab6d61 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 +20250424,14130,14180,14380,13910,11124,156084575,00,0.00,N,5,-90, 20250423,14220,13710,14400,13710,33687,477191810,00,0.00,N,2,620, 20250422,13600,13430,13680,13430,5079,68813690,00,0.00,N,2,20, 20250421,13580,13570,13660,13460,4548,61534600,00,0.00,N,2,70, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 776f99262972..d6a138e5b860 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 +20250424,48750,48800,49100,48550,673535,32877281650,00,0.00,N,5,-150, 20250423,48900,48750,49200,48500,1135450,55483217325,00,0.00,N,2,450, 20250422,48450,48400,48750,48100,1032942,50088982800,00,0.00,N,5,-250, 20250421,48700,47650,48700,47650,988741,47742936700,00,0.00,N,2,1050, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 029da7832764..894115b5d147 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 +20250424,7470,7570,7650,7460,143635,1082763600,00,0.00,N,5,-10, 20250423,7480,7570,7570,7420,98782,737377700,00,0.00,N,2,60, 20250422,7420,7290,7470,7290,86603,640548100,00,0.00,N,5,-50, 20250421,7470,7560,7560,7420,72641,542931515,00,0.00,N,5,-70, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index b7f803031d62..1b9f41dd8bab 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 +20250424,1013,1015,1019,996,337889,340055801,00,0.00,N,5,-3, 20250423,1016,1003,1027,991,712171,719562868,00,0.00,N,2,18, 20250422,998,990,1013,980,755109,750285167,00,0.00,N,5,-14, 20250421,1012,1038,1128,1006,3743031,3943563808,00,0.00,N,5,-24, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 263dae9cbf28..d4c54942f53c 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 +20250424,20700,20900,21150,20650,41658,866061750,00,0.00,N,5,-400, 20250423,21100,20850,21200,20750,37380,786462900,00,0.00,N,2,450, 20250422,20650,20800,20900,20550,23748,491322025,00,0.00,N,5,-200, 20250421,20850,20900,21100,20600,35999,749184675,00,0.00,N,5,-50, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 193cc1032a36..6eaafddb3bcd 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 +20250424,5370,5360,5510,5300,86052,465423520,00,0.00,N,2,60, 20250423,5310,5400,5400,5270,37279,198193430,00,0.00,N,2,20, 20250422,5290,5220,5390,5220,48699,258423940,00,0.00,N,5,-10, 20250421,5300,5300,5390,5250,25215,133681240,00,0.00,N,2,10, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index bf4b863558eb..fdce66e47963 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 +20250424,1644,1640,1655,1629,25912,42587318,00,0.00,N,5,-6, 20250423,1650,1629,1654,1621,28327,46293347,00,0.00,N,2,29, 20250422,1621,1618,1628,1617,11105,18032795,00,0.00,N,5,-3, 20250421,1624,1620,1629,1611,18172,29429029,00,0.00,N,2,3, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index c0ec383c3320..b12c551f6c24 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 +20250424,704,704,704,693,7732,5412977,00,0.00,N,3,0, 20250423,704,687,704,687,33010,23023033,00,0.00,N,2,14, 20250422,690,672,699,672,66182,45417814,00,0.00,N,2,13, 20250421,677,673,678,669,17995,12164949,00,0.00,N,2,4, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 2ca5a4559f56..6093db70789e 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 +20250424,4385,4270,4460,4265,133241,583437982,00,0.00,N,2,120, 20250423,4265,4260,4300,4180,60537,255737900,00,0.00,N,2,5, 20250422,4260,4355,4495,4230,164070,713110335,00,0.00,N,5,-190, 20250421,4450,4555,4575,4385,152279,683399209,00,0.00,N,5,-40, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 8ae744dbdf08..c1ed02134d0d 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 +20250424,49050,48300,49100,48050,7066,344432500,00,0.00,N,2,750, 20250423,48300,48100,48750,47950,5309,255524700,00,0.00,N,5,-200, 20250422,48500,48250,48950,48050,4827,234448150,00,0.00,N,2,50, 20250421,48450,48950,48950,48250,2863,139130950,00,0.00,N,5,-150, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 4631bd00d2a3..e043fba6270c 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 +20250424,998,1001,1027,995,509075,513202029,00,0.00,N,2,9, 20250423,989,1059,1177,978,7050125,7676253616,00,0.00,N,5,-83, 20250422,1072,1035,1074,1035,824423,868414631,00,0.00,N,2,37, 20250421,1035,1041,1066,1034,446374,466245673,00,0.00,N,5,-7, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index c48721c6d7e0..cd77760c1488 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 +20250424,879,895,908,869,73190,64282953,00,0.00,N,5,-8, 20250423,887,889,911,870,515839,461409053,00,0.00,N,2,28, 20250422,859,860,861,840,89436,75699383,00,0.00,N,5,-1, 20250421,860,864,877,845,175048,150002451,00,0.00,N,5,-4, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 8cdab916f069..ba4b30039714 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 -20250423,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250424,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250423,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250422,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250421,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250418,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 1ff2a1e766fa..cec64832b65f 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 +20250424,1898,1933,1954,1890,87895,167746623,00,0.00,N,5,-27, 20250423,1925,1945,1945,1917,33780,64960030,00,0.00,N,2,1, 20250422,1924,1939,1969,1892,94117,182897023,00,0.00,N,5,-16, 20250421,1940,1979,1979,1880,15630,30173049,00,0.00,N,5,-20, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index cab150886a7b..dbe143d07078 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 +20250424,826,834,838,825,360843,298890537,00,0.00,N,5,-7, 20250423,833,838,844,833,444830,372094848,00,0.00,N,5,-4, 20250422,837,849,852,835,562561,472928353,00,0.00,N,5,-14, 20250421,851,865,868,840,1167891,994820207,00,0.00,N,5,-21, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index f1fce5aa59d5..55358286cb27 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 +20250424,37050,38400,38400,36850,19892,739718200,00,0.00,N,5,-750, 20250423,37800,36800,37800,36300,24266,900726700,00,0.00,N,2,1700, 20250422,36100,36050,36600,35800,15055,543792525,00,0.00,N,2,50, 20250421,36050,37000,37400,36000,20885,762539475,00,0.00,N,5,-750, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 58f2294225cf..8bb52ca80895 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 +20250424,859,885,891,859,19579,17051278,00,0.00,N,5,-26, 20250423,885,887,897,875,59195,52124973,00,0.00,N,5,-2, 20250422,887,908,917,887,13674,12343234,00,0.00,N,5,-21, 20250421,908,861,910,861,24353,21718093,00,0.00,N,2,30, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index fd34fc749517..34eb0976eab7 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, +20250424,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, +20250423,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, 20250422,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, 20250421,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, 20250418,172300,172300,172300,172300,0,0,00,0.00,N,0,0, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 8e890d1d7392..dbc98aac09eb 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 +20250424,25800,26350,26350,25600,188181,4864453900,00,0.00,N,5,-500, 20250423,26300,26350,26550,25650,443788,11556652250,00,0.00,N,2,750, 20250422,25550,22800,25750,22800,605744,15058330475,00,0.00,N,2,2200, 20250421,23350,23300,23550,22950,70680,1640531750,00,0.00,N,5,-50, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 3b7d48be8666..c948e89194f6 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 +20250424,5130,5120,5240,5100,252753,1303761080,00,0.00,N,2,10, 20250423,5120,5120,5260,5080,318139,1632536535,00,0.00,N,2,20, 20250422,5100,5150,5190,5060,243780,1250170300,00,0.00,N,5,-80, 20250421,5180,5330,5350,5140,494978,2590663825,00,0.00,N,5,-140, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index c2c150b2505f..b08bc487afbd 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 +20250424,90200,91200,91200,90000,206,18607800,00,0.00,N,3,0, 20250423,90200,91200,91200,90200,136,12327700,00,0.00,N,5,-1000, 20250422,91200,91300,91300,90100,186,16853500,00,0.00,N,5,-100, 20250421,91300,90400,91300,90400,109,9896500,00,0.00,N,2,900, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 003ebe6f5be4..4e229fbe56c1 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 +20250424,3190,3190,3195,3150,72157,229075316,00,0.00,N,3,0, 20250423,3190,3170,3220,3170,104640,334321159,00,0.00,N,2,10, 20250422,3180,3140,3210,3110,111224,352841080,00,0.00,N,2,15, 20250421,3165,3175,3240,3150,182264,581470303,00,0.00,N,2,20, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 83eeb5b3c432..b702be0ff6fe 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 +20250424,2625,2620,2665,2555,2117200,5525077017,00,0.00,N,5,-15, 20250423,2640,2610,2640,2510,3373276,8655950586,00,0.00,N,5,-30, 20250422,2670,2545,2710,2545,5228725,13830860730,00,0.00,N,2,55, 20250421,2615,2620,2695,2525,6021450,15735778811,00,0.00,N,5,-120, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index eb7019eb8dfa..2c978fd64a73 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 +20250424,2845,2845,2850,2800,191409,540531795,00,0.00,N,2,15, 20250423,2830,2830,2910,2795,382218,1083084970,00,0.00,N,2,5, 20250422,2825,2795,2830,2780,345021,970083130,00,0.00,N,2,15, 20250421,2810,2800,2815,2760,474798,1324833644,00,0.00,N,2,70, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 25ada5351d44..3b5ce776bdb6 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 +20250424,2550,2550,2555,2535,41064,104490804,00,0.00,N,5,-5, 20250423,2555,2560,2600,2535,165735,423703157,00,0.00,N,5,-5, 20250422,2560,2560,2565,2540,95891,244787370,00,0.00,N,5,-5, 20250421,2565,2540,2565,2525,157726,402252396,00,0.00,N,2,40, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 5cd49ed10846..67d5fec26e32 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 +20250424,53700,53500,53900,52500,55612,2959652800,00,0.00,N,2,200, 20250423,53500,54500,54500,51600,60112,3203088950,00,0.00,N,2,1000, 20250422,52500,51500,53100,51500,53796,2814489600,00,0.00,N,5,-500, 20250421,53000,53700,54200,52200,35924,1913325650,00,0.00,N,2,300, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 788e16f4bb3a..9af53980a287 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 +20250424,10090,10040,10100,9910,103376,1034430320,00,0.00,N,2,60, 20250423,10030,9850,10090,9710,255902,2546565245,00,0.00,N,2,450, 20250422,9580,9510,9660,9510,79233,759879520,00,0.00,N,5,-130, 20250421,9710,9710,9940,9630,100998,986015400,00,0.00,N,3,0, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 8e999e52a866..781aff69bfa5 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 +20250424,5270,5390,5480,5270,17188,91901020,00,0.00,N,5,-90, 20250423,5360,5350,5630,5320,30448,165830695,00,0.00,N,2,90, 20250422,5270,5310,5470,5250,41846,224863565,00,0.00,N,5,-40, 20250421,5310,5240,5330,5240,12551,66446290,00,0.00,N,2,80, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index eeb818404e13..3e222fc94be4 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 +20250424,7340,7350,8200,7170,1038736,8095779920,00,0.00,N,2,10, 20250423,7330,7270,7350,7130,54636,396944755,00,0.00,N,2,130, 20250422,7200,7090,7260,7050,18860,134668720,00,0.00,N,2,20, 20250421,7180,7090,7360,7050,42893,309798700,00,0.00,N,2,90, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 8fb79f67bee8..e97b2c3a5e46 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 +20250424,4775,4785,4875,4735,266238,1270003227,00,0.00,N,2,40, 20250423,4735,4800,4825,4695,172643,820428206,00,0.00,N,5,-5, 20250422,4740,4785,4845,4740,194969,932743799,00,0.00,N,5,-70, 20250421,4810,4830,4845,4730,129701,619930845,00,0.00,N,3,0, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index b5687c0b1d4a..8b197a2982af 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 +20250424,6980,7140,7150,6700,674332,4708940145,00,0.00,N,2,190, 20250423,6790,6560,6790,6370,496498,3307334105,00,0.00,N,2,310, 20250422,6480,6260,6480,6210,186849,1190515240,00,0.00,N,2,180, 20250421,6300,6430,6430,6200,113822,715414780,00,0.00,N,5,-100, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index f953c128558c..e4bfb33c8ade 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 +20250424,5040,5130,5180,5040,31024,157549285,00,0.00,N,5,-90, 20250423,5130,5160,5160,5080,38225,195679780,00,0.00,N,3,0, 20250422,5130,5030,5160,5030,33950,173609690,00,0.00,N,2,20, 20250421,5110,5050,5190,5050,73677,376280540,00,0.00,N,2,70, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index c9dfe8f3ad8b..2b5a427553b9 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 +20250424,600,609,648,600,1004487,627051653,00,0.00,N,5,-7, 20250423,607,605,625,597,593256,360684413,00,0.00,N,2,12, 20250422,595,601,603,588,404522,239934329,00,0.00,N,5,-6, 20250421,601,610,613,589,435845,259634116,00,0.00,N,5,-9, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 8c17707b4f90..c2c5148b8139 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 -20250423,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250424,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250423,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250422,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250421,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250418,1976,1976,1976,1976,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 1425be41b906..dbfaecec2bf0 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 +20250424,7860,7800,7900,7780,38940,304612240,00,0.00,N,2,30, 20250423,7830,7830,7850,7730,39402,306458450,00,0.00,N,2,60, 20250422,7770,7710,7820,7670,25714,199343470,00,0.00,N,2,60, 20250421,7710,7770,7850,7690,32921,255193910,00,0.00,N,5,-130, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 5adab95cf296..24102fe9a0ac 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 +20250424,1706,1688,1717,1609,666797,1106314347,00,0.00,N,2,18, 20250423,1688,1784,1930,1675,3499237,6320280279,00,0.00,N,5,-96, 20250422,1784,1855,1885,1761,686895,1238465575,00,0.00,N,5,-71, 20250421,1855,1898,1977,1803,1098898,2043838302,00,0.00,N,5,-36, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index fd4565f62dd6..5023dd708241 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 +20250424,8430,8530,8650,8400,218518,1863997515,00,0.00,N,5,-100, 20250423,8530,8390,8540,8340,79229,670599880,00,0.00,N,2,230, 20250422,8300,8360,8430,8230,124967,1042487420,00,0.00,N,5,-70, 20250421,8370,8520,8540,8260,120906,1016299120,00,0.00,N,5,-130, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index a921c05de897..8b9ff7080910 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 +20250424,2380,2385,2560,2370,4296710,10526968223,00,0.00,N,5,-30, 20250423,2410,2265,2885,2250,32485612,84012869873,00,0.00,N,2,150, 20250422,2260,2250,2315,2230,1204453,2716817246,00,0.00,N,5,-40, 20250421,2300,2260,2320,2220,2093428,4786419710,00,0.00,N,2,40, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index e2d12f490324..9fe63ba876dc 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 +20250424,17900,17120,19000,16950,1637725,29639335435,00,0.00,N,2,870, 20250423,17030,16780,17240,16500,294567,4996605885,00,0.00,N,2,890, 20250422,16140,15110,16170,15110,149105,2370769075,00,0.00,N,2,730, 20250421,15410,15450,15730,15270,40629,630604430,00,0.00,N,5,-100, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 5d4d1bf883d8..8ddd0bbd9221 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 +20250424,1363,1362,1373,1357,18046,24577911,00,0.00,N,5,-3, 20250423,1366,1355,1368,1354,33862,46168637,00,0.00,N,2,11, 20250422,1355,1351,1362,1349,21075,28584556,00,0.00,N,2,3, 20250421,1352,1353,1383,1351,15095,20489545,00,0.00,N,5,-1, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 58fdbed8798a..57c0e0924db1 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 +20250424,1657,1699,1719,1643,21307,35457189,00,0.00,N,5,-42, 20250423,1699,1712,1714,1691,7610,12939896,00,0.00,N,5,-13, 20250422,1712,1705,1720,1686,7752,13150471,00,0.00,N,2,7, 20250421,1705,1680,1705,1680,21880,37126577,00,0.00,N,2,8, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index c5a3550adb8e..c40b8f3858f3 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 +20250424,1413,1414,1424,1405,174803,247204034,00,0.00,N,5,-1, 20250423,1414,1410,1426,1406,65473,92462591,00,0.00,N,2,7, 20250422,1407,1390,1418,1390,109022,153649523,00,0.00,N,2,7, 20250421,1400,1410,1426,1395,75167,105741437,00,0.00,N,5,-10, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 737086dc5482..b6b233fea39e 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 +20250424,942,941,959,933,218279,205824625,00,0.00,N,5,-8, 20250423,950,983,983,944,333853,318508305,00,0.00,N,5,-32, 20250422,982,984,991,970,327253,321071248,00,0.00,N,5,-2, 20250421,984,1010,1010,980,430489,425659521,00,0.00,N,5,-36, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 833cd6fb453d..041d82d8d9ab 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 +20250424,1590,1597,1607,1568,66561,105439302,00,0.00,N,5,-6, 20250423,1596,1606,1665,1595,113597,184749966,00,0.00,N,5,-5, 20250422,1601,1609,1645,1600,108580,175828633,00,0.00,N,5,-37, 20250421,1638,1612,1670,1599,147848,242793187,00,0.00,N,2,25, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 2c69a9e29034..9345d6c17aa7 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 +20250424,6990,7090,7090,6990,11856,83310860,00,0.00,N,5,-50, 20250423,7040,7050,7110,6740,15529,109056580,00,0.00,N,2,10, 20250422,7030,7060,7080,6930,17784,124636070,00,0.00,N,5,-50, 20250421,7080,7140,7140,6970,15106,106108670,00,0.00,N,2,10, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index d96ffb8ef960..930df6907a9c 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 +20250424,9350,9350,9440,9310,22140,206905840,00,0.00,N,5,-40, 20250423,9390,9310,9390,9220,43693,407415530,00,0.00,N,2,170, 20250422,9220,9170,9290,9170,20261,187018910,00,0.00,N,5,-60, 20250421,9280,9220,9340,9100,29441,271894750,00,0.00,N,2,60, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index c5486f4a059e..4c77a8a4472f 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 +20250424,5360,5340,5400,5300,2707,14462970,00,0.00,N,2,20, 20250423,5340,5300,5420,5300,9098,48768750,00,0.00,N,2,50, 20250422,5290,5310,5350,5250,17426,92415560,00,0.00,N,5,-40, 20250421,5330,5230,5400,5230,30515,162014810,00,0.00,N,2,100, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 4d99d20e0c2e..d3b281c7ab63 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 +20250424,1255,1332,1358,1234,616787,790669154,00,0.00,N,5,-90, 20250423,1345,1220,1500,1177,3485320,4760231139,00,0.00,N,2,180, 20250422,1165,1099,1290,1080,1089607,1295288759,00,0.00,N,2,53, 20250421,1112,1037,1290,1026,1812116,2135908460,00,0.00,N,2,75, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index df64c81e24a1..916d43897e33 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 +20250424,36000,35800,36300,35800,6546,236210925,00,0.00,N,2,50, 20250423,35950,36200,36300,35800,11904,428787650,00,0.00,N,5,-250, 20250422,36200,36000,36200,35550,17152,618274875,00,0.00,N,2,200, 20250421,36000,35900,36050,35500,7625,273487850,00,0.00,N,2,100, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 9accc4dc7596..1ca44d5bff71 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 +20250424,3440,3440,3440,3375,28025,95327919,00,0.00,N,3,0, 20250423,3440,3380,3540,3350,125631,436684650,00,0.00,N,2,35, 20250422,3405,3330,3420,3295,59644,201920613,00,0.00,N,2,55, 20250421,3350,3310,3350,3245,22565,74523252,00,0.00,N,2,40, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index bce0ed3d361a..fe50782dda56 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 +20250424,1099,1112,1117,1097,77677,85782891,00,0.00,N,5,-13, 20250423,1112,1102,1112,1101,108806,120367887,00,0.00,N,2,13, 20250422,1099,1099,1104,1089,60871,66863417,00,0.00,N,3,0, 20250421,1099,1089,1103,1089,67334,73732821,00,0.00,N,5,-1, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 3820f79d7e1f..1b2c274d8285 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 +20250424,3380,3405,3440,3360,27136,92017585,00,0.00,N,5,-30, 20250423,3410,3390,3425,3340,62257,211783222,00,0.00,N,2,70, 20250422,3340,3320,3350,3310,28133,93582318,00,0.00,N,5,-5, 20250421,3345,3265,3365,3265,87508,290239808,00,0.00,N,2,80, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index e31bd6191312..c881042a5c1e 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 +20250424,49500,50700,50900,49250,127822,6356250350,00,0.00,N,5,-900, 20250423,50400,50000,50600,49250,251989,12590285500,00,0.00,N,2,1550, 20250422,48850,50400,51000,48400,313476,15571784050,00,0.00,N,5,-2350, 20250421,51200,51500,51600,50500,147483,7513016650,00,0.00,N,5,-300, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index f30335101da3..e4994eae1753 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 +20250424,4915,5010,5130,4915,1082233,5424044630,00,0.00,N,5,-65, 20250423,4980,4995,5010,4915,594552,2945041087,00,0.00,N,2,95, 20250422,4885,4850,4960,4820,593621,2895738994,00,0.00,N,5,-55, 20250421,4940,5090,5090,4930,680138,3378201243,00,0.00,N,5,-100, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 9ac40304db6a..6e26751c60e0 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 +20250424,19950,19670,20050,19600,16580,328115720,00,0.00,N,2,230, 20250423,19720,19690,19880,19500,18810,370833155,00,0.00,N,2,510, 20250422,19210,19000,19280,19000,8114,155253810,00,0.00,N,2,10, 20250421,19200,19660,19660,19000,14273,275290130,00,0.00,N,5,-170, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index fbcf2c7f3ee7..84b7027c81bb 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 +20250424,23400,23000,23500,22750,18899,437348250,00,0.00,N,2,300, 20250423,23100,23400,23400,22900,8156,187870400,00,0.00,N,5,-250, 20250422,23350,22600,23400,22400,13964,317430325,00,0.00,N,2,750, 20250421,22600,23300,23300,22550,7328,166913800,00,0.00,N,5,-600, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 38f25f6ad371..043983650c05 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 +20250424,7020,7030,7100,6990,60075,422861210,00,0.00,N,5,-60, 20250423,7080,7090,7170,6900,76393,534396760,00,0.00,N,2,110, 20250422,6970,6990,7120,6910,70035,488302405,00,0.00,N,5,-140, 20250421,7110,7580,7650,7020,468057,3415901955,00,0.00,N,5,-60, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 333185cfa584..200e3aaa9b36 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 +20250424,1533,1553,1553,1510,140813,215018628,00,0.00,N,5,-12, 20250423,1545,1539,1545,1505,230677,351249461,00,0.00,N,2,6, 20250422,1539,1520,1547,1509,139218,213325917,00,0.00,N,2,4, 20250421,1535,1570,1574,1535,309536,481270151,00,0.00,N,5,-36, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 17830143820c..81e4553f2439 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 +20250424,5060,5100,5110,5060,8811,44808225,00,0.00,N,5,-40, 20250423,5100,5050,5110,5040,17928,90962955,00,0.00,N,2,60, 20250422,5040,5090,5110,5040,27956,141364605,00,0.00,N,5,-50, 20250421,5090,5150,5180,5060,23461,119483615,00,0.00,N,5,-60, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 2b64da6b2332..a7209b0b7d91 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 +20250424,2100,2090,2120,2070,4709,9828065,00,0.00,N,2,10, 20250423,2090,2110,2115,2090,12717,26672460,00,0.00,N,5,-5, 20250422,2095,2100,2125,2060,11590,24173820,00,0.00,N,5,-5, 20250421,2100,2130,2130,2075,7834,16516355,00,0.00,N,5,-30, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index e036bd9317f8..4bab816febfb 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 +20250424,4135,4010,4245,3845,260710,1061314215,00,0.00,N,2,260, 20250423,3875,3770,4045,3705,185844,721614220,00,0.00,N,2,185, 20250422,3690,3650,3780,3500,224523,823750793,00,0.00,N,2,40, 20250421,3650,3650,3650,3650,0,0,00,0.00,N,0,0, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 46212e92aafe..f78a8f16a569 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 +20250424,2820,2880,2930,2785,262006,748119385,00,0.00,N,5,-60, 20250423,2880,3020,3050,2855,208262,604948915,00,0.00,N,5,-140, 20250422,3020,2990,3130,2920,185343,562529219,00,0.00,N,2,20, 20250421,3000,2850,3070,2830,210694,623595220,00,0.00,N,2,110, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 9877ab681881..641e257bdba1 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 +20250424,2865,2885,2915,2860,108398,311616156,00,0.00,N,5,-5, 20250423,2870,2880,2880,2850,128309,367110705,00,0.00,N,2,30, 20250422,2840,2865,2875,2820,160455,456782947,00,0.00,N,5,-30, 20250421,2870,2890,2925,2850,191441,548962738,00,0.00,N,2,35, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 7b1b3cc233a4..1f8c866a956d 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 +20250424,10100,10100,10180,9930,65527,659215710,00,0.00,N,2,60, 20250423,10040,9840,10060,9740,47991,477410810,00,0.00,N,2,410, 20250422,9630,9600,9800,9500,48998,471698010,00,0.00,N,5,-90, 20250421,9720,9860,10020,9650,42161,414859155,00,0.00,N,5,-140, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 55af6fb5ecbf..be25a357d154 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 +20250424,109800,111600,112600,106800,1186038,129643468550,00,0.00,N,5,-1700, 20250423,111500,117500,117500,110700,1366494,155159890350,00,0.00,N,5,-5300, 20250422,116800,112500,116800,112000,958302,110505676850,00,0.00,N,2,3800, 20250421,113000,118000,118000,111500,924144,105441390546,00,0.00,N,5,-1700, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 77d6367bd887..8bf14c61d086 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 +20250424,52700,52500,53000,52200,211607,11164937400,00,0.00,N,2,100, 20250423,52600,52400,52800,51500,222403,11639941800,00,0.00,N,2,400, 20250422,52200,51800,52300,51800,141863,7376325300,00,0.00,N,3,0, 20250421,52200,52000,52400,51800,210245,10973141200,00,0.00,N,2,200, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 7ff06050eb78..11d1a3e4e122 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 +20250424,5380,5360,5590,5350,44637,242243880,00,0.00,N,5,-20, 20250423,5400,5470,5480,5360,23807,128482390,00,0.00,N,5,-50, 20250422,5450,5380,5450,5160,47546,257028390,00,0.00,N,2,70, 20250421,5380,5440,5560,5380,91109,498761745,00,0.00,N,5,-50, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index a9afe962c0a7..a8399da61c91 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 +20250424,2440,2420,2440,2380,12882,30856345,00,0.00,N,3,0, 20250423,2440,2435,2490,2400,26500,64214860,00,0.00,N,2,65, 20250422,2375,2350,2685,2310,136941,336955588,00,0.00,N,2,25, 20250421,2350,2315,2385,2315,11751,27622400,00,0.00,N,2,10, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index df499795e561..9547b706b521 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 +20250424,16510,16280,17000,16120,60073,982492630,00,0.00,N,2,80, 20250423,16430,16370,16580,15820,54838,897529000,00,0.00,N,2,210, 20250422,16220,16470,16790,16210,47058,771713855,00,0.00,N,5,-250, 20250421,16470,16700,16810,16400,77085,1277829755,00,0.00,N,5,-390, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index aa85daf6c67f..65604802110b 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 +20250424,87300,88000,88700,85500,32052,2782336800,00,0.00,N,5,-1600, 20250423,88900,83400,89400,83400,50967,4454604650,00,0.00,N,2,6600, 20250422,82300,84000,84000,81400,18435,1521638400,00,0.00,N,5,-1800, 20250421,84100,82300,84900,82100,19213,1609165700,00,0.00,N,2,1100, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index e92db5b35b53..631527e834ce 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 +20250424,999,1028,1050,996,352346,357402028,00,0.00,N,2,4, 20250423,995,1036,1036,989,540087,539719642,00,0.00,N,5,-34, 20250422,1029,1023,1047,1004,248630,251207182,00,0.00,N,2,4, 20250421,1025,1082,1082,1005,531378,546875164,00,0.00,N,5,-36, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 8a496ac3d884..f1f9a1041eb2 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 +20250424,6490,6260,6540,6150,158224,1008373380,00,0.00,N,2,230, 20250423,6260,6250,6310,6180,65073,404867750,00,0.00,N,2,40, 20250422,6220,6020,6280,6020,56084,345959790,00,0.00,N,2,110, 20250421,6110,6320,6320,6050,72716,444604650,00,0.00,N,5,-100, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 2e6b49cebea3..e2653537f7fd 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 +20250424,7190,7270,7300,7100,39836,286176000,00,0.00,N,5,-10, 20250423,7200,7350,7400,7200,44570,323721705,00,0.00,N,5,-10, 20250422,7210,7580,7580,7160,185157,1351775835,00,0.00,N,5,-380, 20250421,7590,7340,7990,7280,476690,3655029985,00,0.00,N,2,570, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 615f398ca564..5ed53de7c79d 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 +20250424,28150,27900,28350,27400,59827,1668810850,00,0.00,N,2,550, 20250423,27600,28050,28100,27300,44593,1225345250,00,0.00,N,5,-200, 20250422,27800,26800,28150,26700,58119,1609533100,00,0.00,N,2,900, 20250421,26900,27000,27300,26600,42761,1147224816,00,0.00,N,5,-100, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 62d9cbdee725..bc43863ef754 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 -20250423,128,128,128,128,0,0,00,0.00,Y,3,0, +20250424,128,128,128,128,0,0,00,0.00,Y,3,0, +20250423,128,128,128,128,0,0,00,0.00,Y,0,0, 20250422,128,128,128,128,0,0,00,0.00,Y,0,0, 20250421,128,128,128,128,0,0,00,0.00,Y,0,0, 20250418,128,129,131,126,951795,121674382,00,0.00,N,5,-1, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index f7e28b3918ae..c72fffc8ff00 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 +20250424,4275,4320,4330,4275,3800,16370785,00,0.00,N,5,-45, 20250423,4320,4220,4325,4220,10508,45032210,00,0.00,N,2,110, 20250422,4210,4155,4210,4060,5252,21820930,00,0.00,N,2,55, 20250421,4155,4155,4170,4135,5368,22253090,00,0.00,N,2,15, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 721d3d600855..14c59e07f321 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 -20250423,145,145,145,145,0,0,00,0.00,Y,3,0, +20250424,145,145,145,145,0,0,00,0.00,Y,3,0, +20250423,145,145,145,145,0,0,00,0.00,Y,0,0, 20250422,145,145,145,145,0,0,00,0.00,Y,0,0, 20250421,145,145,145,145,0,0,00,0.00,Y,0,0, 20250418,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 626de1ca9855..cfe674c10134 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 +20250424,998,1032,1032,991,142805,143302494,00,0.00,N,5,-11, 20250423,1009,1045,1045,994,238607,240046362,00,0.00,N,5,-18, 20250422,1027,967,1095,967,785983,805424669,00,0.00,N,2,61, 20250421,966,998,1006,966,280130,275231130,00,0.00,N,5,-32, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 0908e6dceac0..ebc4a15c7d5b 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 +20250424,60600,62500,63200,59700,129493,7914674900,00,0.00,N,5,-900, 20250423,61500,60600,62000,60300,107444,6595536800,00,0.00,N,2,1600, 20250422,59900,58600,60100,58500,70246,4183972950,00,0.00,N,2,200, 20250421,59700,61000,61300,59400,78053,4708990750,00,0.00,N,5,-700, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index b14151212349..af74e1a69c26 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 +20250424,9570,10100,10380,9510,339251,3336900565,00,0.00,N,5,-670, 20250423,10240,11380,11690,9950,532442,5577786695,00,0.00,N,5,-1060, 20250422,11300,11940,11940,11190,438226,5009025200,00,0.00,N,5,-850, 20250421,12150,12500,13570,12060,1339031,17277908605,00,0.00,N,2,120, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 71825cb40a43..d4f1f692a815 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 +20250424,290,290,298,280,1816557,523641575,00,0.00,N,5,-8, 20250423,298,264,307,264,11431556,3292750120,00,0.00,N,2,34, 20250422,264,267,268,260,473878,125255181,00,0.00,N,5,-4, 20250421,268,270,270,263,413816,110403328,00,0.00,N,5,-2, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 836814b7953a..8f9dc68c0915 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 +20250424,1500,1502,1509,1483,126939,189468909,00,0.00,N,3,0, 20250423,1500,1489,1500,1486,71875,107522116,00,0.00,N,2,11, 20250422,1489,1482,1505,1474,76120,113052480,00,0.00,N,5,-12, 20250421,1501,1499,1501,1483,77984,116368582,00,0.00,N,2,2, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 061c4ca8c071..e45d78e69218 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 +20250424,4005,4010,4040,3980,114054,456949987,00,0.00,N,5,-15, 20250423,4020,4025,4030,3960,79925,320847524,00,0.00,N,3,0, 20250422,4020,3995,4030,3995,76612,307533634,00,0.00,N,3,0, 20250421,4020,4040,4045,3930,89676,359449416,00,0.00,N,5,-20, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 3a31d57894bc..25a0be271e99 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 +20250424,11520,11450,12170,11450,3184441,37239626710,00,0.00,N,2,150, 20250423,11370,12320,12550,11330,3619831,42279586465,00,0.00,N,5,-940, 20250422,12310,12870,13190,12310,3311843,41889652195,00,0.00,N,5,-890, 20250421,13200,13640,14240,13020,6359719,86089591900,00,0.00,N,2,160, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 6ec58fabf037..0f1092a5c31f 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 +20250424,7650,7680,7680,7570,24367,185632695,00,0.00,N,5,-10, 20250423,7660,7720,7720,7600,15672,119629750,00,0.00,N,2,10, 20250422,7650,7580,7650,7540,11432,86648110,00,0.00,N,2,20, 20250421,7630,7590,7650,7510,12711,96434560,00,0.00,N,2,70, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index b527436e4586..e9eeee6e7b85 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 +20250424,1307,1330,1330,1300,25743,33842418,00,0.00,N,5,-13, 20250423,1320,1280,1320,1280,30813,40032377,00,0.00,N,2,30, 20250422,1290,1283,1290,1267,7350,9422732,00,0.00,N,2,7, 20250421,1283,1269,1289,1269,15583,19991556,00,0.00,N,2,14, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 6970d7222a95..47d987039b5a 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 -20250423,764,764,764,764,0,0,00,0.00,Y,3,0, +20250424,764,764,764,764,0,0,00,0.00,Y,3,0, +20250423,764,764,764,764,0,0,00,0.00,Y,0,0, 20250422,764,764,764,764,0,0,00,0.00,Y,0,0, 20250421,764,764,764,764,0,0,00,0.00,Y,0,0, 20250418,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 260a5af9e1de..d4daa5e27846 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 +20250424,210,202,214,202,329385,67946514,00,0.00,N,5,-1, 20250423,211,215,215,204,416085,85846956,00,0.00,N,2,4, 20250422,207,215,215,206,353262,73468017,00,0.00,N,5,-5, 20250421,212,216,230,212,623752,137061241,00,0.00,N,5,-4, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 3c1fa534e73f..5b9151920a28 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 +20250424,19530,20450,20500,19420,35653,703641250,00,0.00,N,5,-920, 20250423,20450,20750,21500,20400,10987,228068300,00,0.00,N,5,-400, 20250422,20850,20800,21050,20400,10548,218121350,00,0.00,N,5,-50, 20250421,20900,20550,20900,20450,3416,70341450,00,0.00,N,5,-50, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index cb843ab51929..0de879fe90f6 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 +20250424,30750,30750,30900,30300,16462,504675500,00,0.00,N,5,-50, 20250423,30800,30950,30950,30100,39058,1191611675,00,0.00,N,3,0, 20250422,30800,29800,30800,29800,45317,1383239000,00,0.00,N,2,400, 20250421,30400,28850,30850,28650,108202,3269489675,00,0.00,N,2,1600, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 541a749f2c39..d988d531726f 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 +20250424,1068,1067,1084,1060,10334,11014110,00,0.00,N,2,1, 20250423,1067,1059,1078,1059,16681,17807826,00,0.00,N,2,8, 20250422,1059,1054,1132,1053,115216,124496477,00,0.00,N,2,6, 20250421,1053,1043,1100,1043,61727,66369037,00,0.00,N,2,11, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index a58848c26deb..a5156ac9f9f4 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 +20250424,24300,24800,24800,24100,12247,298047425,00,0.00,N,5,-500, 20250423,24800,25150,25150,24500,14744,364769650,00,0.00,N,5,-350, 20250422,25150,24650,25150,24350,28654,713723525,00,0.00,N,2,500, 20250421,24650,24800,24800,24350,12452,306141575,00,0.00,N,5,-50, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 42b99e59072a..21c79de3bca7 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 +20250424,1687,1670,1741,1650,232859,391235754,00,0.00,N,2,23, 20250423,1664,1752,1813,1657,275627,464849996,00,0.00,N,5,-47, 20250422,1711,1760,1810,1685,465006,805686862,00,0.00,N,5,-99, 20250421,1810,1930,1950,1780,414256,762720200,00,0.00,N,5,-70, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 149b5f8ad528..18cffe2dd45c 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 +20250424,2080,2085,2115,2075,51796,108032660,00,0.00,N,5,-30, 20250423,2110,2110,2120,2075,81070,169702639,00,0.00,N,2,30, 20250422,2080,2020,2100,2015,100102,207294631,00,0.00,N,2,45, 20250421,2035,2045,2065,2010,66402,135116630,00,0.00,N,5,-10, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 8032f33edb0c..9dd2bed9789f 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 +20250424,5630,5660,5700,5560,91588,513331415,00,0.00,N,5,-30, 20250423,5660,5760,5760,5580,65580,369572340,00,0.00,N,5,-30, 20250422,5690,5690,5700,5600,92865,524133335,00,0.00,N,2,70, 20250421,5620,5690,5860,5570,191091,1086388005,00,0.00,N,5,-30, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index c804d4774f75..23b871c9c48b 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 +20250424,8200,8160,8300,8080,35892,292712805,00,0.00,N,2,40, 20250423,8160,8040,8190,8030,20349,165305780,00,0.00,N,2,130, 20250422,8030,7990,8180,7970,26353,211692045,00,0.00,N,2,10, 20250421,8020,8140,8220,8000,19650,159211855,00,0.00,N,5,-130, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index dcd2ffb954ec..a493d527c297 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 +20250424,780,791,795,770,99045,77265404,00,0.00,N,5,-12, 20250423,792,803,803,791,29936,23788900,00,0.00,N,5,-7, 20250422,799,800,800,788,90177,71406880,00,0.00,N,5,-1, 20250421,800,806,806,798,96252,77096206,00,0.00,N,5,-6, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 8f07c7f41316..81dd3af151e9 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 -20250423,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250424,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250423,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250422,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250421,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250418,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 905d00e70fc2..14ba9259f1aa 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 +20250424,1420,1303,1487,1303,1883205,2627502044,00,0.00,N,2,140, 20250423,1280,1200,1294,1192,618361,778090570,00,0.00,N,2,80, 20250422,1200,1159,1241,1133,352348,414072593,00,0.00,N,2,40, 20250421,1160,1149,1197,1120,373139,430242861,00,0.00,N,5,-22, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index e3b80885239a..1f49e795a7c7 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 +20250424,70300,71300,71400,69700,366155,25707822500,00,0.00,N,5,-1000, 20250423,71300,71000,71500,70300,395586,28107090950,00,0.00,N,2,1500, 20250422,69800,69800,70200,69500,195443,13648212550,00,0.00,N,5,-600, 20250421,70400,70200,70800,69500,172887,12149265150,00,0.00,N,2,300, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index b4fae47f96f0..e9dbe558a496 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 +20250424,3060,3040,3080,3040,40966,125426323,00,0.00,N,5,-10, 20250423,3070,3085,3095,3010,71509,218910785,00,0.00,N,5,-15, 20250422,3085,3050,3090,3020,42703,130983580,00,0.00,N,2,30, 20250421,3055,3090,3090,3030,28112,85699070,00,0.00,N,5,-5, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index f63905d54651..877730ac5cc8 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 +20250424,16590,16710,17040,16450,7032,116785210,00,0.00,N,5,-120, 20250423,16710,16890,16890,16630,3960,66137790,00,0.00,N,5,-20, 20250422,16730,16930,16930,16600,11174,186815250,00,0.00,N,5,-10, 20250421,16740,16740,16910,16590,8067,134608570,00,0.00,N,5,-140, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index fd6f067f89de..e90dcd2626a7 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 +20250424,3010,3025,3070,2965,43440,129948955,00,0.00,N,5,-10, 20250423,3020,2905,3320,2905,350669,1096580821,00,0.00,N,2,120, 20250422,2900,2910,2950,2880,17795,51555345,00,0.00,N,5,-30, 20250421,2930,2940,2970,2905,10258,30064090,00,0.00,N,5,-10, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 2b43aaa07327..19bf20bcb875 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 +20250424,3015,3050,3055,3010,52275,158446645,00,0.00,N,5,-10, 20250423,3025,3015,3055,3000,70806,214475332,00,0.00,N,2,10, 20250422,3015,2965,3015,2950,55558,166010618,00,0.00,N,2,20, 20250421,2995,2970,3005,2965,16211,48415870,00,0.00,N,2,5, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 55afb20af6ec..afa3f92ca9de 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 +20250424,1211,1248,1252,1210,720990,881618698,00,0.00,N,5,-27, 20250423,1238,1275,1297,1232,808769,1015795529,00,0.00,N,5,-15, 20250422,1253,1238,1276,1234,580211,724399810,00,0.00,N,5,-11, 20250421,1264,1269,1320,1244,998238,1285550466,00,0.00,N,2,9, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index bf2837dc7c98..e653016b6acb 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,1393,1395,1395,1395,0,0,00,0.00,Y,5,-2, -20250422,1395,1395,1395,1395,1,1395,00,0.00,Y,5,-2, +20250424,1395,1395,1395,1395,1,1395,00,0.00,N,2,2, +20250423,1393,1393,1393,1393,0,0,00,0.00,N,3,-2, +20250422,1395,1395,1395,1395,1,1395,00,0.00,N,5,-2, 20250421,1397,1397,1397,1397,2,2794,00,0.00,N,5,-1, 20250418,1398,1398,1398,1398,1,1398,00,0.00,N,2,4, 20250417,1394,1394,1394,1394,0,0,00,0.00,N,3,0, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index aee0be168c63..b59960a44b7c 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 +20250424,2505,2530,2540,2490,4541,11419965,00,0.00,N,5,-25, 20250423,2530,2590,2590,2465,6556,16425630,00,0.00,N,2,30, 20250422,2500,2475,2525,2435,14334,35666220,00,0.00,N,2,10, 20250421,2490,2510,2525,2460,15133,37614195,00,0.00,N,5,-5, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 88e7a7b5176b..8ace9c479bd0 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 +20250424,673,693,700,665,657074,447189821,00,0.00,N,5,-20, 20250423,693,691,727,681,675298,469185190,00,0.00,N,2,2, 20250422,691,701,711,670,695576,479012608,00,0.00,N,5,-10, 20250421,701,620,706,614,2629388,1799832277,00,0.00,N,2,81, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 8ec19dff91f9..30d583785f10 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 +20250424,65300,66800,67600,64600,216794,14241925050,00,0.00,N,5,-1400, 20250423,66700,61300,67200,61100,620208,40446212600,00,0.00,N,2,7300, 20250422,59400,58800,61000,58700,76940,4565895250,00,0.00,N,5,-400, 20250421,59800,60200,61100,59400,73430,4418265850,00,0.00,N,5,-500, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index f0564f22464e..247c587ad06f 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 +20250424,1180,1215,1229,1178,444204,531578804,00,0.00,N,5,-29, 20250423,1209,1208,1420,1196,4350542,5590741809,00,0.00,N,2,21, 20250422,1188,1170,1198,1130,326082,378191711,00,0.00,N,2,18, 20250421,1170,1191,1207,1160,313443,371155706,00,0.00,N,5,-21, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 44a72cc1378e..53449763f5ed 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 +20250424,1579,1572,1587,1567,51078,80548862,00,0.00,N,2,12, 20250423,1567,1542,1568,1542,57870,90327846,00,0.00,N,2,20, 20250422,1547,1562,1562,1520,61895,95442975,00,0.00,N,2,8, 20250421,1539,1608,1616,1525,219805,341845021,00,0.00,N,5,-69, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index ec9ed0c04120..829f2721f4ae 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 +20250424,3000,3010,3040,2945,32993,98164555,00,0.00,N,5,-10, 20250423,3010,3030,3075,2980,43262,129910695,00,0.00,N,5,-15, 20250422,3025,2955,3030,2935,70996,213659375,00,0.00,N,2,75, 20250421,2950,2975,3010,2905,51997,153750360,00,0.00,N,5,-10, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index f19a4f2e41dc..3826e3aab07d 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 +20250424,16850,16920,17830,16440,1558088,26854075210,00,0.00,N,5,-150, 20250423,17000,17120,17280,16680,501784,8521792710,00,0.00,N,2,80, 20250422,16920,16950,18440,16760,2998838,52718282615,00,0.00,N,2,400, 20250421,16520,16390,17800,15600,3229925,54763996535,00,0.00,N,2,420, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index acea5e4c5df9..8d68e6b26b71 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 +20250424,81300,81000,82000,80700,30059,2445819350,00,0.00,N,2,200, 20250423,81100,81100,81500,79900,38427,3105780800,00,0.00,N,2,500, 20250422,80600,80800,81200,79900,26323,2122221050,00,0.00,N,5,-400, 20250421,81000,81100,82300,80400,29637,2407427470,00,0.00,N,5,-500, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index f55f09735e28..1f226758ef2a 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 +20250424,2570,2610,2610,2560,59017,152229872,00,0.00,N,5,-45, 20250423,2615,2530,2655,2530,259059,671031898,00,0.00,N,5,-185, 20250422,2800,2765,2810,2700,68905,191316095,00,0.00,N,2,15, 20250421,2785,2825,2950,2735,312610,883625441,00,0.00,N,2,60, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index b47f68d67e17..e7c4d17e752f 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 +20250424,32250,34700,34950,31000,66611,2195784650,00,0.00,N,5,-2450, 20250423,34700,35250,35550,34100,25614,886326250,00,0.00,N,5,-600, 20250422,35300,35000,35950,34950,21524,759725650,00,0.00,N,5,-300, 20250421,35600,36900,36950,35000,33483,1191699350,00,0.00,N,2,150, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 1074d75306ce..32b7419faf12 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 +20250424,1581,1627,1627,1579,82430,131150819,00,0.00,N,5,-13, 20250423,1594,1689,1689,1577,344496,554803181,00,0.00,N,5,-59, 20250422,1653,1679,1679,1614,155159,255427002,00,0.00,N,2,3, 20250421,1650,1658,1700,1642,197257,329977675,00,0.00,N,5,-8, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index cf83e9bf5793..dfd11127ff1f 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 +20250424,11130,11640,11660,11080,458725,5185086765,00,0.00,N,5,-360, 20250423,11490,11450,11490,11260,430950,4906581855,00,0.00,N,2,480, 20250422,11010,11030,11250,10970,351965,3888620600,00,0.00,N,5,-210, 20250421,11220,10740,11540,10740,736557,8301496250,00,0.00,N,2,390, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 29c3e7c924ec..6483a62d1a1e 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 +20250424,7040,6930,7180,6930,7833,55054630,00,0.00,N,2,10, 20250423,7030,6870,7190,6820,24831,173813225,00,0.00,N,2,190, 20250422,6840,6830,6890,6720,7468,50902120,00,0.00,N,2,10, 20250421,6830,6640,6850,6600,17203,115708690,00,0.00,N,2,150, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index ff4c751ab4ce..ff9cd40d6fd1 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 +20250424,553,542,559,538,326006,177979948,00,0.00,N,2,11, 20250423,542,549,549,537,432130,233348203,00,0.00,N,2,5, 20250422,537,548,554,529,492047,266722221,00,0.00,N,5,-11, 20250421,548,557,566,545,312871,173299209,00,0.00,N,5,-7, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index ff92bc08cb3b..957e3fdaff5d 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 +20250424,2195,2205,2205,2185,27752,60808462,00,0.00,N,5,-5, 20250423,2200,2205,2210,2175,107963,236200007,00,0.00,N,3,0, 20250422,2200,2175,2200,2170,49284,107741485,00,0.00,N,2,20, 20250421,2180,2175,2185,2160,25108,54555175,00,0.00,N,2,10, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 27020d994a2b..3b2316d49f04 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 +20250424,6200,6280,6320,6120,211808,1312979565,00,0.00,N,5,-80, 20250423,6280,6120,6350,6120,348548,2173050175,00,0.00,N,2,200, 20250422,6080,6020,6180,6020,258578,1574631545,00,0.00,N,2,10, 20250421,6070,6280,6280,6060,340946,2091410170,00,0.00,N,5,-210, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index bbe026999470..154ae532756a 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 +20250424,2995,3050,3055,2950,41646,124504095,00,0.00,N,5,-70, 20250423,3065,3105,3130,3010,51130,155342180,00,0.00,N,5,-40, 20250422,3105,3170,3265,3045,53876,167601735,00,0.00,N,5,-70, 20250421,3175,3125,3220,3100,65806,208262105,00,0.00,N,2,50, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index a28f001a4db4..84941d54eb1b 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 +20250424,2245,2240,2280,2235,28504,64021857,00,0.00,N,2,5, 20250423,2240,2285,2285,2240,11905,26934170,00,0.00,N,5,-45, 20250422,2285,2285,2305,2255,10980,24976697,00,0.00,N,3,0, 20250421,2285,2265,2290,2265,3426,7807216,00,0.00,N,5,-5, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 0859222c2116..e20f1f197611 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 +20250424,2260,2240,2260,2215,21924,49060955,00,0.00,N,2,20, 20250423,2240,2255,2275,2225,75719,170131330,00,0.00,N,5,-30, 20250422,2270,2250,2275,2250,18597,41995280,00,0.00,N,2,10, 20250421,2260,2270,2285,2230,23024,51845785,00,0.00,N,5,-30, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 2d3133705fef..9c9619fdf534 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 +20250424,6430,6480,6480,6350,9641,61954905,00,0.00,N,2,10, 20250423,6420,6450,6480,6350,17154,110500005,00,0.00,N,2,10, 20250422,6410,6290,6410,6290,16157,102706280,00,0.00,N,2,70, 20250421,6340,6300,6350,6250,42443,266684740,00,0.00,N,2,70, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index a8540dc8e277..a40618d50021 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 +20250424,5510,5430,5520,5380,83675,456835225,00,0.00,N,2,110, 20250423,5400,5400,5430,5330,31624,170041790,00,0.00,N,3,0, 20250422,5400,5320,5440,5320,40587,219000520,00,0.00,N,2,50, 20250421,5350,5340,5470,5320,41635,223547535,00,0.00,N,2,10, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 2222974e53d3..85632b97e7ec 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 +20250424,4615,4590,4640,4580,38115,175269002,00,0.00,N,2,15, 20250423,4600,4625,4625,4565,17929,82381955,00,0.00,N,2,20, 20250422,4580,4530,4605,4525,25336,115878347,00,0.00,N,2,20, 20250421,4560,4510,4590,4505,16042,72789798,00,0.00,N,2,10, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 81327ea07380..3b7e24e7e410 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 +20250424,2270,2315,2330,2270,195301,447513832,00,0.00,N,5,-45, 20250423,2315,2305,2345,2280,264538,608259126,00,0.00,N,2,25, 20250422,2290,2280,2330,2265,218689,500791168,00,0.00,N,5,-10, 20250421,2300,2390,2390,2300,345614,805322537,00,0.00,N,5,-70, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 51085b5a24ba..c811c45a26cf 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 +20250424,3505,3370,3705,3365,459621,1630119152,00,0.00,N,2,85, 20250423,3420,3500,3550,3335,159780,546316252,00,0.00,N,5,-100, 20250422,3520,3465,3810,3310,1530538,5524109363,00,0.00,N,2,90, 20250421,3430,3280,3520,3230,242541,819462738,00,0.00,N,2,165, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 04d0eac3c8ff..a386017300e9 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 +20250424,8830,8530,8850,8530,94156,823515250,00,0.00,N,2,220, 20250423,8610,8600,8670,8310,110854,945419075,00,0.00,N,2,90, 20250422,8520,8300,8550,8160,96343,809135245,00,0.00,N,2,320, 20250421,8200,8290,8460,8020,85491,708846295,00,0.00,N,5,-120, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index e4802b89ba26..3998ac0ce64a 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 +20250424,158600,160600,160750,158100,325357,51638638100,00,0.00,N,5,-1300, 20250423,159900,159400,160000,157800,322658,51331890100,00,0.00,N,2,2300, 20250422,157600,157500,159200,157000,302011,47741418800,00,0.00,N,2,200, 20250421,157400,157800,159500,156600,290487,45875893150,00,0.00,N,3,0, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 1e521e622e71..0aaabb81f24b 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 +20250424,16340,16720,16890,16300,38295,631305590,00,0.00,N,5,-490, 20250423,16830,17050,17130,16710,15872,267102440,00,0.00,N,5,-160, 20250422,16990,17500,17790,16970,71470,1243578080,00,0.00,N,5,-390, 20250421,17380,17710,18050,17270,61326,1077322490,00,0.00,N,2,50, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index e5134ab3bf3c..4389c35e5793 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 +20250424,1044,1057,1067,1037,147502,153878425,00,0.00,N,5,-9, 20250423,1053,1050,1071,1043,347516,365731728,00,0.00,N,2,4, 20250422,1049,1075,1100,1035,776949,815259864,00,0.00,N,5,-38, 20250421,1087,1013,1209,1003,5407462,6092558664,00,0.00,N,2,74, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 1b2818b4bb2e..3dfc688df4af 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 +20250424,48400,48800,49300,48100,45080,2182984875,00,0.00,N,5,-300, 20250423,48700,47650,48750,47450,195755,9487514975,00,0.00,N,2,1600, 20250422,47100,46750,47500,46750,45337,2138992600,00,0.00,N,5,-100, 20250421,47200,46900,47750,46800,45640,2155570700,00,0.00,N,3,0, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index d2e370146cf6..830ac5175acf 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 -20250423,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250424,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250423,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250422,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250421,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250418,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index beba562cfc02..2253585655b6 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 +20250424,7490,7350,7510,7350,12484,93039135,00,0.00,N,2,110, 20250423,7380,7340,7400,7340,7029,51874100,00,0.00,N,5,-10, 20250422,7390,7310,7450,7310,5574,41148765,00,0.00,N,5,-10, 20250421,7400,7440,7440,7370,6477,47933780,00,0.00,N,5,-40, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index c55aac805b76..4277b4f91e84 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 -20250423,778,778,778,778,0,0,00,0.00,Y,3,0, +20250424,778,778,778,778,0,0,00,0.00,Y,3,0, +20250423,778,778,778,778,0,0,00,0.00,Y,0,0, 20250422,778,778,778,778,0,0,00,0.00,Y,0,0, 20250421,778,778,778,778,0,0,00,0.00,Y,0,0, 20250418,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index ca679f6ed081..fd946ab5c282 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 +20250424,13110,12930,13140,12930,24873,324218935,00,0.00,N,2,100, 20250423,13010,12860,13060,12760,30463,394064810,00,0.00,N,2,270, 20250422,12740,12830,12950,12730,37933,484641695,00,0.00,N,5,-160, 20250421,12900,13010,13130,12750,41283,531894960,00,0.00,N,5,-230, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 05dff1a338ad..6d8dbfb43967 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 +20250424,1535,1650,1656,1535,103831,164416184,00,0.00,N,5,-59, 20250423,1594,1583,1642,1556,49930,79140571,00,0.00,N,2,26, 20250422,1568,1560,1632,1560,110772,177709876,00,0.00,N,2,8, 20250421,1560,1658,1658,1520,60970,96493578,00,0.00,N,5,-43, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 92836a37b9fc..5729f89a230b 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 +20250424,16050,16060,16110,15960,20266,324800270,00,0.00,N,5,-80, 20250423,16130,16010,16130,15930,33782,542639285,00,0.00,N,2,220, 20250422,15910,15860,16060,15640,44122,701504030,00,0.00,N,2,50, 20250421,15860,15750,15860,15620,20890,329416435,00,0.00,N,2,140, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 8256e20f24e0..7c6f7b244c60 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 +20250424,1304,1328,1336,1298,212890,278909246,00,0.00,N,5,-24, 20250423,1328,1387,1387,1316,586842,783321110,00,0.00,N,5,-67, 20250422,1395,1508,1509,1379,962347,1374590964,00,0.00,N,5,-110, 20250421,1505,1463,1570,1340,3467557,5118070423,00,0.00,N,2,64, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 6eda3983e7d6..7eaa5651ce59 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 +20250424,4190,4180,4210,4140,17234,72015910,00,0.00,N,2,20, 20250423,4170,4190,4190,4055,17279,71832527,00,0.00,N,5,-5, 20250422,4175,4295,4295,4105,9936,41386292,00,0.00,N,5,-20, 20250421,4195,4200,4230,4140,23305,97470880,00,0.00,N,3,0, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 630d845cdcec..54f6306b20cb 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 +20250424,1732,1743,1750,1723,393589,682086721,00,0.00,N,5,-11, 20250423,1743,1720,1751,1699,644215,1109343663,00,0.00,N,2,23, 20250422,1720,1650,1740,1640,924456,1571463013,00,0.00,N,2,35, 20250421,1685,1730,1730,1680,476068,812439145,00,0.00,N,5,-45, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 7ec2cd2d6d6d..bb7ebf5d73e4 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 +20250424,11770,11520,11840,11520,11456,134409550,00,0.00,N,2,180, 20250423,11590,11630,11740,11590,5626,65698730,00,0.00,N,5,-40, 20250422,11630,11490,11740,11400,9311,107861180,00,0.00,N,2,110, 20250421,11520,11300,11540,11300,12103,139124920,00,0.00,N,2,220, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index ffe74460b390..6e60ba21f6ac 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 +20250424,921,914,935,879,283917,259692984,00,0.00,N,2,7, 20250423,914,910,918,902,294677,267876680,00,0.00,N,2,9, 20250422,905,900,909,885,242035,216505960,00,0.00,N,2,5, 20250421,900,914,922,899,189631,172781765,00,0.00,N,5,-14, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 7840c1037196..0abce5c24d60 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 +20250424,129800,130800,131900,129300,11327,1471997650,00,0.00,N,5,-500, 20250423,130300,130400,130700,128600,16166,2098771750,00,0.00,N,2,400, 20250422,129900,131500,131500,128600,11195,1453470850,00,0.00,N,5,-1500, 20250421,131400,130700,131400,129500,5891,769802400,00,0.00,N,5,-100, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index b3c34a2c5eff..0164bc81cc66 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 +20250424,1208,1242,1300,1208,5848,7282678,00,0.00,N,5,-34, 20250423,1242,1256,1270,1210,16600,20608170,00,0.00,N,5,-18, 20250422,1260,1263,1268,1241,3320,4175147,00,0.00,N,5,-10, 20250421,1270,1239,1285,1226,2202,2779350,00,0.00,N,2,13, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index d8db05d5f707..525adb4e7b55 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 +20250424,3710,3740,3830,3685,36776,138209210,00,0.00,N,5,-70, 20250423,3780,3800,3830,3705,27727,104597031,00,0.00,N,2,95, 20250422,3685,3715,3745,3655,20677,76393705,00,0.00,N,5,-60, 20250421,3745,3855,3865,3625,53683,200547873,00,0.00,N,5,-110, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 22586ee462ba..7459b2117b20 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 +20250424,2975,3075,3190,2950,392882,1202093917,00,0.00,N,5,-170, 20250423,3145,2935,3290,2900,1495480,4692884181,00,0.00,N,2,185, 20250422,2960,2920,3010,2715,627404,1827924231,00,0.00,N,2,70, 20250421,2890,2530,2990,2460,1484770,4179561402,00,0.00,N,2,360, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 9fe8dcb96b1f..067d3c5cb63d 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 +20250424,58100,56200,58300,56200,49367,2855334750,00,0.00,N,2,1800, 20250423,56300,58400,58400,56200,59556,3369121450,00,0.00,N,5,-1400, 20250422,57700,58000,58000,57000,28767,1659738000,00,0.00,N,3,0, 20250421,57700,57700,57900,56700,18552,1062342100,00,0.00,N,3,0, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 11944d4c1e80..f515a8307a87 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 +20250424,2970,2885,2985,2855,33079,97457095,00,0.00,N,2,100, 20250423,2870,2995,2995,2760,108454,309363320,00,0.00,N,5,-175, 20250422,3045,3095,3165,2990,22533,68461673,00,0.00,N,5,-80, 20250421,3125,2825,3150,2800,94855,288414460,00,0.00,N,2,275, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 9b984892d447..280924b5eb41 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 +20250424,1848,1627,1900,1602,595192,1028835806,00,0.00,N,2,221, 20250423,1627,1776,1805,1627,247387,424011630,00,0.00,N,5,-148, 20250422,1775,1899,1900,1741,219000,401467875,00,0.00,N,5,-127, 20250421,1902,1750,1902,1716,291426,535255257,00,0.00,N,2,124, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index da2394447935..caee6dc128b0 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 +20250424,4240,4330,4335,4155,396335,1673113106,00,0.00,N,5,-165, 20250423,4405,4250,4680,4225,3640484,16270936737,00,0.00,N,2,205, 20250422,4200,4200,4265,4175,163768,689114555,00,0.00,N,5,-60, 20250421,4260,4380,4405,4240,169915,727819710,00,0.00,N,5,-110, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index c8770b3e4f00..fcfc873aaea7 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 +20250424,77300,76100,77900,76100,105664,8154226400,00,0.00,N,2,1200, 20250423,76100,74800,76400,74200,148062,11203114300,00,0.00,N,2,2300, 20250422,73800,72500,74300,71900,76120,5611810500,00,0.00,N,2,1000, 20250421,72800,71300,73000,71000,75966,5475153600,00,0.00,N,2,1900, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index fde519ea71d1..67afa27a2099 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 +20250424,4380,4670,4930,4360,4741417,22190837739,00,0.00,N,5,-190, 20250423,4570,4590,4645,4330,3509101,16010638858,00,0.00,N,5,-55, 20250422,4625,4545,4680,4520,1583087,7286343819,00,0.00,N,2,15, 20250421,4610,4855,4930,4560,1849296,8766909729,00,0.00,N,5,-220, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 9d45e03f804c..43c22cd6afb6 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 +20250424,5920,5850,6110,5790,439299,2640046535,00,0.00,N,2,120, 20250423,5800,5860,5890,5680,341112,1972280625,00,0.00,N,5,-60, 20250422,5860,5900,6790,5800,3652817,22960632880,00,0.00,N,5,-110, 20250421,5970,5940,6070,5810,337874,2010732210,00,0.00,N,2,20, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 4942b25e4002..01803defc414 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 +20250424,14970,15000,15220,14760,20037,299773505,00,0.00,N,2,50, 20250423,14920,14870,14930,14680,36105,534445305,00,0.00,N,2,160, 20250422,14760,14270,14850,14000,37724,547511660,00,0.00,N,2,440, 20250421,14320,14220,14490,14110,18554,266030450,00,0.00,N,2,100, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 2cfeeac893be..5e362c0a82b2 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 +20250424,51200,51200,52000,50900,11178,573742500,00,0.00,N,3,0, 20250423,51200,52000,52100,51100,12349,638354800,00,0.00,N,5,-300, 20250422,51500,51000,52000,50700,21048,1082986050,00,0.00,N,2,1100, 20250421,50400,51000,51200,50200,5411,274419100,00,0.00,N,3,0, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index b2a043d2c6f7..bf74f724577b 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 -20250423,613,613,613,613,0,0,00,0.00,Y,3,0, +20250424,613,613,613,613,0,0,00,0.00,Y,3,0, +20250423,613,613,613,613,0,0,00,0.00,Y,0,0, 20250422,613,613,613,613,0,0,00,0.00,Y,0,0, 20250421,613,613,613,613,0,0,00,0.00,Y,0,0, 20250418,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index c120f6bf9e31..f0271a7c9055 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 +20250424,6070,6080,6090,5990,5268,31764875,00,0.00,N,5,-10, 20250423,6080,5990,6080,5780,22643,135922250,00,0.00,N,2,90, 20250422,5990,5910,6000,5900,5223,31042680,00,0.00,N,2,20, 20250421,5970,5970,6030,5850,9467,56303620,00,0.00,N,3,0, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 7eaf4934ab73..1fc27542e663 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 +20250424,7320,7240,7350,7230,14224,103722820,00,0.00,N,2,90, 20250423,7230,7270,7300,7110,68181,492073860,00,0.00,N,2,20, 20250422,7210,7290,7290,7130,26375,189567290,00,0.00,N,5,-30, 20250421,7240,7230,7300,7210,12926,93831695,00,0.00,N,2,10, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 1c4e9650957c..cfd7e74fafe4 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 +20250424,1699,1702,1702,1687,281,477376,00,0.00,N,5,-3, 20250423,1702,1702,1737,1651,8745,14824304,00,0.00,N,3,0, 20250422,1702,1613,1740,1602,23060,38717399,00,0.00,N,2,89, 20250421,1613,1620,1620,1583,6160,9953632,00,0.00,N,5,-2, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index acad75a50d80..ee7f765ada08 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 +20250424,9670,9900,9930,9650,9748,95075150,00,0.00,N,5,-230, 20250423,9900,9810,10480,9600,79142,787843170,00,0.00,N,2,80, 20250422,9820,9930,9930,9410,15586,151998015,00,0.00,N,5,-10, 20250421,9830,9150,9940,9150,66077,640205920,00,0.00,N,2,530, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 28b3f9c67460..c4a032a7cbd4 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 +20250424,34700,33800,35900,33300,1036676,35862415300,00,0.00,N,2,900, 20250423,33800,33750,33850,33000,339727,11402222525,00,0.00,N,2,250, 20250422,33550,32300,33900,32300,475112,15890638250,00,0.00,N,2,500, 20250421,33050,33500,33950,32200,721969,23714887900,00,0.00,N,5,-900, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index cbfe3e63a29a..568765ff0e76 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 +20250424,9780,9780,9780,9750,5921,57830150,00,0.00,N,2,30, 20250423,9750,9760,9780,9730,7519,73284130,00,0.00,N,5,-10, 20250422,9760,9720,9780,9720,11625,113421825,00,0.00,N,5,-30, 20250421,9790,9770,9790,9730,5905,57702640,00,0.00,N,2,30, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index f7246e7ae290..4088e2dd61cc 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 +20250424,5310,5300,5410,5180,150287,794084200,00,0.00,N,5,-100, 20250423,5410,5460,5490,5320,191771,1030048925,00,0.00,N,5,-70, 20250422,5480,5700,5700,5340,268240,1469957760,00,0.00,N,5,-220, 20250421,5700,5670,5750,5560,123806,700085240,00,0.00,N,2,30, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 3b2f655ffd1a..6d9c2b79b477 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 +20250424,2460,2440,2485,2405,5639,13807160,00,0.00,N,2,30, 20250423,2430,2400,2450,2395,21748,52657320,00,0.00,N,2,35, 20250422,2395,2385,2420,2355,6743,16189320,00,0.00,N,2,5, 20250421,2390,2435,2450,2360,7829,18676605,00,0.00,N,2,20, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 77666d9b9186..bb61951922e6 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 -20250423,389,389,389,389,0,0,00,0.00,Y,3,0, +20250424,389,389,389,389,0,0,00,0.00,Y,3,0, +20250423,389,389,389,389,0,0,00,0.00,Y,0,0, 20250422,389,389,389,389,0,0,00,0.00,Y,0,0, 20250421,389,389,389,389,0,0,00,0.00,Y,0,0, 20250418,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 446bddfa2870..54e15a506b52 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 +20250424,66000,65600,66100,65400,1478,97198500,00,0.00,N,2,500, 20250423,65500,65600,65600,65200,2678,175120100,00,0.00,N,3,0, 20250422,65500,65000,65600,64600,1726,112756700,00,0.00,N,2,500, 20250421,65000,65400,65500,64700,3229,209890100,00,0.00,N,5,-400, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index b9e46e1af1b0..44e8632eded6 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 +20250424,1679,1647,1699,1611,1490559,2471721249,00,0.00,N,2,32, 20250423,1647,1715,1718,1594,833009,1379206846,00,0.00,N,5,-59, 20250422,1706,1718,1730,1640,802577,1367984511,00,0.00,N,5,-21, 20250421,1727,1749,1751,1674,933405,1600796971,00,0.00,N,2,25, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index e2971351343e..de00f5862cd3 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 +20250424,10640,10640,10750,10570,12343,131512260,00,0.00,N,2,30, 20250423,10610,10640,10640,10580,4427,46948445,00,0.00,N,3,0, 20250422,10610,10550,10630,10540,8415,89172165,00,0.00,N,2,80, 20250421,10530,10550,10630,10530,20271,214303770,00,0.00,N,5,-20, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index ebd8d6eaa963..a5c3af11d3da 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 +20250424,4490,4485,4520,4460,34446,154594199,00,0.00,N,2,10, 20250423,4480,4435,4490,4410,11174,49770655,00,0.00,N,2,45, 20250422,4435,4435,4470,4360,6041,26641280,00,0.00,N,3,0, 20250421,4435,4465,4500,4425,21593,96347145,00,0.00,N,5,-30, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index cc4a7e47c191..ae3f61b45ee9 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 +20250424,8850,9100,9100,8640,130011,1156232040,00,0.00,N,5,-680, 20250423,9530,9320,9570,9300,15865,149743550,00,0.00,N,2,210, 20250422,9320,9550,9550,9290,23781,222202210,00,0.00,N,5,-180, 20250421,9500,9890,9890,9380,23548,226124030,00,0.00,N,5,-140, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index b714774d4e29..4f8cb30b4685 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 +20250424,4225,4150,4230,4080,117434,487771615,00,0.00,N,2,105, 20250423,4120,4110,4150,4080,63308,260785351,00,0.00,N,2,35, 20250422,4085,4045,4150,4005,77274,316505480,00,0.00,N,2,10, 20250421,4075,4205,4250,4065,139032,571582070,00,0.00,N,5,-130, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 1c1f52bf1343..6385380e114a 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 +20250424,6040,6280,6280,6030,39027,236988210,00,0.00,N,5,-130, 20250423,6170,6130,6280,6130,8722,54282260,00,0.00,N,2,40, 20250422,6130,6090,6190,6090,4414,27047300,00,0.00,N,2,30, 20250421,6100,6150,6240,6060,14975,91895740,00,0.00,N,5,-50, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 259fcfdc3644..d83ef89db89a 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 +20250424,3255,3465,3465,3190,130882,429677150,00,0.00,N,5,-210, 20250423,3465,3565,3565,3345,77297,266192110,00,0.00,N,2,5, 20250422,3460,3430,3500,3330,70713,240030380,00,0.00,N,2,30, 20250421,3430,3580,3640,3345,333936,1156597590,00,0.00,N,5,-140, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 31c7456f68db..2e052fc998cd 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 +20250424,4625,4595,4665,4567,131031,603965055,00,0.00,N,2,30, 20250423,4595,4565,4645,4520,393940,1811598849,00,0.00,N,2,90, 20250422,4505,4520,4520,4460,171307,769161936,00,0.00,N,5,-15, 20250421,4520,4460,4535,4450,273548,1229772284,00,0.00,N,2,100, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index a245288419f1..33b0e2a4c864 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 +20250424,18800,18540,18950,18470,20509,385348415,00,0.00,N,2,240, 20250423,18560,18510,18600,18360,19395,358927220,00,0.00,N,2,110, 20250422,18450,18030,18600,18030,26262,479141410,00,0.00,N,5,-150, 20250421,18600,18360,18690,18170,35762,660088540,00,0.00,N,2,230, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index a1856a866b43..095ad4f45377 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 +20250424,1623,1570,1624,1570,34506,54936763,00,0.00,N,2,53, 20250423,1570,1578,1590,1560,38690,60764863,00,0.00,N,5,-8, 20250422,1578,1591,1611,1578,33517,53565088,00,0.00,N,5,-12, 20250421,1590,1609,1635,1588,32195,51615106,00,0.00,N,2,3, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index a1a2f172ca14..f65865aec1a2 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 +20250424,1429,1435,1436,1409,208643,296188946,00,0.00,N,5,-5, 20250423,1434,1426,1444,1426,255081,365672244,00,0.00,N,2,9, 20250422,1425,1423,1429,1410,241787,343093718,00,0.00,N,5,-4, 20250421,1429,1411,1442,1405,281976,400138733,00,0.00,N,2,19, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 50af86ae70f8..d360204e7628 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 +20250424,778,803,803,768,172586,135244085,00,0.00,N,5,-25, 20250423,803,773,810,768,383076,304696037,00,0.00,N,2,30, 20250422,773,785,814,730,308365,236601546,00,0.00,N,5,-14, 20250421,787,755,831,750,1029197,818351608,00,0.00,N,2,32, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index c1a1940dce49..8b66aea384d3 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 -20250423,654,654,654,654,0,0,00,0.00,Y,3,0, +20250424,654,654,654,654,0,0,00,0.00,Y,3,0, +20250423,654,654,654,654,0,0,00,0.00,Y,0,0, 20250422,654,654,654,654,0,0,00,0.00,Y,0,0, 20250421,654,654,654,654,0,0,00,0.00,Y,0,0, 20250418,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 1394dec60cf1..d96ef41db584 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 +20250424,960,939,963,923,96435,91707190,00,0.00,N,2,21, 20250423,939,934,943,932,71651,66982732,00,0.00,N,2,5, 20250422,934,925,939,923,37948,35443309,00,0.00,N,5,-3, 20250421,937,939,939,928,13833,12935291,00,0.00,N,5,-2, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 1a68e178467b..538612abc673 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 +20250424,17440,17620,17660,17200,103747,1812074020,00,0.00,N,2,60, 20250423,17380,17070,17400,17000,100848,1737124320,00,0.00,N,2,690, 20250422,16690,16710,16920,16600,96517,1612340545,00,0.00,N,5,-250, 20250421,16940,16630,17260,16620,108402,1837529940,00,0.00,N,2,300, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 01bd656703df..e76f71b9263e 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 -20250423,511,511,511,511,0,0,00,0.00,Y,3,0, +20250424,511,511,511,511,0,0,00,0.00,Y,3,0, +20250423,511,511,511,511,0,0,00,0.00,Y,0,0, 20250422,511,511,511,511,0,0,00,0.00,Y,0,0, 20250421,511,511,511,511,0,0,00,0.00,Y,0,0, 20250418,511,511,511,511,0,0,00,0.00,N,0,0, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 9771384bd68a..2cf476e9c994 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 +20250424,3160,3300,3355,3160,638977,2073149595,00,0.00,N,5,-140, 20250423,3300,3545,3650,3255,980655,3284379857,00,0.00,N,5,-240, 20250422,3540,3620,3725,3460,1248632,4465926936,00,0.00,N,5,-120, 20250421,3660,3780,3830,3550,2623527,9690746192,00,0.00,N,5,-155, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 7b99f8a6c347..84c9d80b6217 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 +20250424,3300,3250,3375,3250,11742,38764960,00,0.00,N,2,25, 20250423,3275,3240,3395,3210,36818,121499390,00,0.00,N,2,60, 20250422,3215,3260,3265,3165,11234,35964195,00,0.00,N,5,-15, 20250421,3230,3240,3340,3230,13267,43234445,00,0.00,N,5,-15, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 33b67353eae4..8785fc0ec8b0 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 +20250424,8680,8310,8710,8140,699050,5971882305,00,0.00,N,2,370, 20250423,8310,8410,8410,8270,109595,912480140,00,0.00,N,5,-10, 20250422,8320,8190,8430,8180,211845,1767952590,00,0.00,N,2,30, 20250421,8290,8490,8530,8110,390526,3223177380,00,0.00,N,5,-190, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 764fc0160ef6..19ccc6644cc6 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 +20250424,2605,2660,2660,2575,201908,526258574,00,0.00,N,5,-20, 20250423,2625,2715,2720,2595,336684,885852473,00,0.00,N,5,-65, 20250422,2690,2740,2775,2635,663995,1782584992,00,0.00,N,5,-90, 20250421,2780,2635,2945,2610,6380282,17955398183,00,0.00,N,2,225, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index ac7a2ad5b6a7..1680081cab78 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 +20250424,1381,1356,1394,1356,52357,72591811,00,0.00,N,2,13, 20250423,1368,1368,1389,1359,30989,42518771,00,0.00,N,2,7, 20250422,1361,1364,1379,1352,25186,34359380,00,0.00,N,5,-18, 20250421,1379,1375,1394,1351,23142,31856138,00,0.00,N,3,0, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 9a15aa3c1ced..152cc1d3af95 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 -20250423,5500,5300,5500,5300,1017,5590500,00,0.00,N,5,-90, +20250424,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, +20250423,5500,5300,5500,5300,1017,5590500,00,0.00,Y,5,-90, 20250422,5590,5590,5590,5590,1,5590,00,0.00,N,2,90, 20250421,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250418,5500,5500,5500,5500,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index ae3a8ddb1da0..bcde9e619f0f 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 +20250424,779,822,842,763,257741,201454216,00,0.00,N,5,-42, 20250423,821,836,845,821,47075,39132501,00,0.00,N,5,-3, 20250422,824,835,864,801,43756,36316471,00,0.00,N,5,-19, 20250421,843,841,861,830,30579,25808321,00,0.00,N,5,-8, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index c8b49682d872..da4537cff858 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 +20250424,4185,4240,4245,4150,51458,215184430,00,0.00,N,5,-25, 20250423,4210,4065,4210,4065,158040,657830916,00,0.00,N,2,175, 20250422,4035,4045,4065,4005,55147,222228257,00,0.00,N,5,-35, 20250421,4070,4070,4110,4030,61347,249676612,00,0.00,N,3,0, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 5591d1bfd6f2..b57dda35c150 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 +20250424,5710,5780,5820,5670,46422,266004870,00,0.00,N,3,0, 20250423,5710,5640,5710,5640,68237,387661415,00,0.00,N,2,100, 20250422,5610,5530,5700,5530,69537,391248295,00,0.00,N,5,-60, 20250421,5670,5680,5750,5610,55993,317110780,00,0.00,N,5,-10, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 84697b0ca9ba..aa6df84e95dd 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 +20250424,22600,22200,22650,21800,219891,4888407425,00,0.00,N,2,450, 20250423,22150,22400,22400,21950,111151,2469089875,00,0.00,N,2,100, 20250422,22050,21300,22300,21300,127543,2813958475,00,0.00,N,2,300, 20250421,21750,22850,22950,21350,196246,4277416950,00,0.00,N,5,-850, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index dec711deb20b..dc991715c939 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 +20250424,9510,9560,9620,9360,26697,253081060,00,0.00,N,2,10, 20250423,9500,9420,9640,9360,40637,384939300,00,0.00,N,2,60, 20250422,9440,9170,9690,9100,70735,665829445,00,0.00,N,2,330, 20250421,9110,9030,9290,8990,41405,377782495,00,0.00,N,2,120, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 557eb8e5b4c7..c2b2aee82dd3 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 +20250424,3835,3815,3840,3805,8696,33246147,00,0.00,N,2,20, 20250423,3815,3840,3840,3790,13498,51501508,00,0.00,N,5,-15, 20250422,3830,3785,3830,3755,20465,77804155,00,0.00,N,2,85, 20250421,3745,3800,3800,3735,20889,78554197,00,0.00,N,2,15, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index be3b242618e4..acfe5a8db324 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 +20250424,9810,9830,9830,9660,9576,93373330,00,0.00,N,3,0, 20250423,9810,9800,9820,9760,13093,128201310,00,0.00,N,2,10, 20250422,9800,9830,9830,9750,1151,11261280,00,0.00,N,3,0, 20250421,9800,9840,9840,9790,947,9285680,00,0.00,N,3,0, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index c06304a5f042..acd7252c6311 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 -20250423,800,800,800,800,0,0,00,0.00,Y,3,0, +20250424,800,800,800,800,0,0,00,0.00,Y,3,0, +20250423,800,800,800,800,0,0,00,0.00,Y,0,0, 20250422,800,800,800,800,0,0,00,0.00,Y,0,0, 20250421,800,800,800,800,0,0,00,0.00,Y,0,0, 20250418,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 3822ebf73c73..32f237ae50c3 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 +20250424,13880,13050,14180,13000,1173538,16162272755,00,0.00,N,2,1000, 20250423,12880,13000,13040,12850,41907,542050720,00,0.00,N,2,80, 20250422,12800,12720,13050,12670,40581,520882975,00,0.00,N,5,-130, 20250421,12930,13240,13240,12900,63748,829592985,00,0.00,N,5,-230, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index b8421c91296e..7c45396e661a 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 +20250424,2000,2040,2060,2000,467363,942674945,00,0.00,N,5,-35, 20250423,2035,1978,2035,1978,860700,1732595678,00,0.00,N,2,83, 20250422,1952,1983,1998,1951,665339,1306139833,00,0.00,N,5,-39, 20250421,1991,2000,2035,1986,460702,923022285,00,0.00,N,5,-6, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 58156c75a0a7..058dda117d1f 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 +20250424,8920,8900,8980,8680,40760,358591970,00,0.00,N,2,170, 20250423,8750,9000,9030,8560,83922,731421755,00,0.00,N,5,-130, 20250422,8880,8620,8890,8250,46331,402188845,00,0.00,N,2,250, 20250421,8630,8600,8690,8490,14379,123841520,00,0.00,N,2,50, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index b410b02f84b7..e7dd380db758 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 +20250424,39600,38850,40250,38850,60990,2423592000,00,0.00,N,2,800, 20250423,38800,38300,39400,38300,48837,1904543250,00,0.00,N,2,850, 20250422,37950,38100,38550,37750,30977,1179681675,00,0.00,N,5,-350, 20250421,38300,38850,39300,38200,36283,1397703175,00,0.00,N,5,-900, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index c1290d7352ef..71763f644fee 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 +20250424,9970,10040,10070,9870,58942,586468955,00,0.00,N,2,30, 20250423,9940,9830,9950,9750,42338,418294350,00,0.00,N,2,300, 20250422,9640,9630,9760,9450,36908,354096435,00,0.00,N,5,-110, 20250421,9750,9840,10030,9600,28022,276526755,00,0.00,N,5,-80, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index e14bf2d80941..b9571b4a5d0c 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 +20250424,7070,6840,7200,6740,307266,2150545620,00,0.00,N,2,260, 20250423,6810,6860,6900,6710,54293,368532380,00,0.00,N,2,10, 20250422,6800,6730,6800,6660,92298,619548060,00,0.00,N,2,40, 20250421,6760,6800,6850,6710,32995,224427565,00,0.00,N,5,-50, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 77c62081e233..61ef9c2f0ab8 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 +20250424,601,610,619,597,210995,127842417,00,0.00,N,5,-9, 20250423,610,616,621,605,213426,130325619,00,0.00,N,5,-4, 20250422,614,621,625,605,245988,150208120,00,0.00,N,5,-5, 20250421,619,620,626,606,329367,202246200,00,0.00,N,5,-1, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 8b9bc9a7ef86..5f660b19e0e2 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 +20250424,85000,87500,87500,84100,101623,8671854300,00,0.00,N,5,-1600, 20250423,86600,80800,86800,80500,267053,22320847350,00,0.00,N,2,7900, 20250422,78700,79800,80900,78500,94026,7441347150,00,0.00,N,5,-1600, 20250421,80300,80600,81900,79800,86171,6945198500,00,0.00,N,5,-900, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 6230f871062f..c1c935b1c1d1 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 +20250424,1535,1529,1560,1484,192988,291976653,00,0.00,N,2,6, 20250423,1529,1510,1539,1487,257964,389883236,00,0.00,N,2,19, 20250422,1510,1558,1600,1500,147454,225329595,00,0.00,N,5,-50, 20250421,1560,1557,1597,1510,288119,447661736,00,0.00,N,2,1, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 426e54f59232..0aea299a9894 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 +20250424,3130,3095,3140,3065,32680,101356703,00,0.00,N,2,55, 20250423,3075,3030,3095,3030,44109,135211973,00,0.00,N,2,65, 20250422,3010,2990,3035,2980,14824,44594367,00,0.00,N,5,-5, 20250421,3015,3030,3045,2995,38992,117403641,00,0.00,N,2,20, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index a9cfc98e6ab0..2dd26d2b533c 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 +20250424,38500,38200,38600,38200,163473,6282878875,00,0.00,N,2,300, 20250423,38200,37800,38300,37700,243853,9280259650,00,0.00,N,2,650, 20250422,37550,37050,37650,36850,238579,8915882875,00,0.00,N,2,450, 20250421,37100,36900,37100,36750,76054,2809161050,00,0.00,N,2,200, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index a69c413e68b8..787f165d8a9e 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 +20250424,5340,5450,5450,5340,13806,74157370,00,0.00,N,5,-110, 20250423,5450,5360,5460,5310,7912,42706800,00,0.00,N,2,100, 20250422,5350,5350,5400,5280,7740,41286900,00,0.00,N,3,0, 20250421,5350,5450,5450,5280,18653,99478750,00,0.00,N,5,-100, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index a6e447de453a..b8c5077d68ac 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 +20250424,4710,4595,4725,4580,178562,836037106,00,0.00,N,2,170, 20250423,4540,4475,4570,4440,95419,429604406,00,0.00,N,2,100, 20250422,4440,4405,4475,4405,109831,486893627,00,0.00,N,5,-50, 20250421,4490,4505,4550,4485,111426,502617597,00,0.00,N,5,-70, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 8362babd49c0..041a9aa5dc7b 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 +20250424,6990,6990,7010,6900,8828,61250040,00,0.00,N,3,0, 20250423,6990,6990,7070,6930,5316,37069570,00,0.00,N,5,-10, 20250422,7000,7000,7040,6930,4575,31963670,00,0.00,N,3,0, 20250421,7000,6820,7000,6820,14297,98554130,00,0.00,N,2,180, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 406fb23497e1..87232a021943 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 +20250424,479,486,486,471,32168,15290668,00,0.00,N,2,4, 20250423,475,477,477,468,106384,50165617,00,0.00,N,2,7, 20250422,468,474,474,460,64274,30079898,00,0.00,N,5,-3, 20250421,471,476,485,465,34545,16325402,00,0.00,N,5,-4, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index a6c2ed2fc8ee..6dca18aca81f 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 +20250424,13100,13500,13500,13090,85460,1126636955,00,0.00,N,5,-200, 20250423,13300,13160,13330,12960,90665,1196149930,00,0.00,N,2,460, 20250422,12840,12810,12950,12740,90579,1163136040,00,0.00,N,5,-150, 20250421,12990,13110,13380,12920,109169,1432809665,00,0.00,N,5,-20, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 7efa3e44c134..78b8b4a8c239 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 +20250424,7260,7300,7310,7250,4818,35107660,00,0.00,N,5,-10, 20250423,7270,7210,7300,7160,9133,66199800,00,0.00,N,2,80, 20250422,7190,7200,7240,7170,7527,54186795,00,0.00,N,5,-10, 20250421,7200,7200,7280,7180,8641,62378260,00,0.00,N,2,10, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 7d217e52c6dd..1dee0357b5aa 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 +20250424,309500,312000,313000,299500,166132,50946108750,00,0.00,N,5,-2500, 20250423,312000,311000,318500,308500,200239,62533067750,00,0.00,N,2,500, 20250422,311500,288000,314000,287500,316832,97078602000,00,0.00,N,2,21000, 20250421,290500,290000,294000,285000,88301,25569141750,00,0.00,N,2,3000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 8bd8c20f7038..ab2c862e77e9 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 +20250424,1325,1341,1348,1296,42535,56614486,00,0.00,N,5,-5, 20250423,1330,1306,1330,1293,21148,27570817,00,0.00,N,2,25, 20250422,1305,1301,1305,1275,27533,35604424,00,0.00,N,2,16, 20250421,1289,1257,1289,1257,17883,23010104,00,0.00,N,3,0, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 606ab3fe9ade..580387a2aa9a 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 +20250424,5740,5800,5800,5710,43494,250389750,00,0.00,N,5,-20, 20250423,5760,5740,5770,5640,68815,393563230,00,0.00,N,2,120, 20250422,5640,5590,5720,5540,43060,242878070,00,0.00,N,2,10, 20250421,5630,5590,5680,5550,58300,328322125,00,0.00,N,2,40, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 8079f9ad9c1f..cb298bd9b362 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 +20250424,48600,49000,50300,48200,140249,6888396750,00,0.00,N,5,-1000, 20250423,49600,48950,52100,47550,619743,31060599275,00,0.00,N,2,800, 20250422,48800,44100,51600,43800,1291510,62411586625,00,0.00,N,2,4300, 20250421,44500,45850,46350,44000,107687,4811274125,00,0.00,N,5,-800, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index a999ccf6009c..917848fe271c 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 +20250424,21450,21400,22100,21400,49333,1068121650,00,0.00,N,2,50, 20250423,21400,21200,21700,20950,52553,1122027025,00,0.00,N,2,300, 20250422,21100,21000,21500,20850,43963,928510500,00,0.00,N,5,-200, 20250421,21300,21350,21850,20850,26347,558659075,00,0.00,N,5,-50, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 76bf431fcd98..a2308f24c365 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 +20250424,633,637,637,612,29788,18709328,00,0.00,N,5,-4, 20250423,637,626,644,624,64466,40825621,00,0.00,N,2,22, 20250422,615,616,640,612,31460,19487360,00,0.00,N,5,-2, 20250421,617,639,645,600,148335,91285965,00,0.00,N,5,-22, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 46ff753724c3..f9354ecde680 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 +20250424,19960,20250,20350,19950,8189,163939735,00,0.00,N,5,-240, 20250423,20200,19990,20250,19900,13743,276453360,00,0.00,N,2,220, 20250422,19980,19930,20150,19760,15905,317364240,00,0.00,N,2,50, 20250421,19930,19970,20150,19800,10931,217939125,00,0.00,N,5,-40, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 1fefc3595710..87a7a31dbfa7 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 -20250423,596,596,596,596,0,0,00,0.00,Y,3,0, +20250424,596,596,596,596,0,0,00,0.00,Y,3,0, +20250423,596,596,596,596,0,0,00,0.00,Y,0,0, 20250422,596,596,596,596,0,0,00,0.00,Y,0,0, 20250421,596,596,596,596,0,0,00,0.00,Y,0,0, 20250418,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 8776bfcc1032..4b28af83d112 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 +20250424,2745,2770,2775,2735,53366,146682090,00,0.00,N,5,-25, 20250423,2770,2760,2790,2745,64867,179212296,00,0.00,N,2,10, 20250422,2760,2670,2920,2655,499838,1405314935,00,0.00,N,2,105, 20250421,2655,2580,2655,2555,37133,97224925,00,0.00,N,2,80, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index af3c1208d2cd..5c2d660f966b 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 +20250424,5330,5300,5340,5300,6549,34819440,00,0.00,N,2,30, 20250423,5300,5330,5340,5270,8573,45380880,00,0.00,N,3,0, 20250422,5300,5280,5300,5240,6058,31935870,00,0.00,N,2,20, 20250421,5280,5300,5320,5240,4638,24504960,00,0.00,N,5,-20, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 53db93d760ad..433e94347c4c 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 +20250424,11070,10900,11180,10760,95511,1052277475,00,0.00,N,2,240, 20250423,10830,10830,11380,10710,252786,2778668285,00,0.00,N,2,20, 20250422,10810,10990,10990,10780,67560,734149705,00,0.00,N,5,-190, 20250421,11000,11160,11160,10910,37211,410741225,00,0.00,N,5,-50, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 5e6f33908b75..0dc1c99c59f8 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 +20250424,13070,13810,13810,12820,1261106,16716068910,00,0.00,N,5,-50, 20250423,13120,13000,13130,12860,473056,6150808965,00,0.00,N,2,540, 20250422,12580,12520,12770,12500,379316,4800510985,00,0.00,N,5,-170, 20250421,12750,12770,13100,12670,293599,3774454120,00,0.00,N,2,30, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index acb96d301091..ee74127e8a85 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 +20250424,2250,2300,2300,2220,1608,3612155,00,0.00,N,5,-5, 20250423,2255,2250,2280,2205,2336,5245165,00,0.00,N,2,5, 20250422,2250,2290,2290,2235,2274,5118185,00,0.00,N,5,-40, 20250421,2290,2240,2320,2220,4784,10873960,00,0.00,N,2,70, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 6ce63f634f64..7c785e3e46fd 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 +20250424,3465,3490,3535,3455,4036,14041426,00,0.00,N,5,-25, 20250423,3490,3545,3555,3480,11547,40486969,00,0.00,N,5,-55, 20250422,3545,3535,3590,3535,5682,20143938,00,0.00,N,5,-25, 20250421,3570,3480,3595,3480,7926,28035066,00,0.00,N,2,90, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index a8775a0a6716..09981a70fc07 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 +20250424,3155,3150,3165,3105,17918,56034615,00,0.00,N,2,20, 20250423,3135,3125,3215,3080,30248,94555929,00,0.00,N,2,15, 20250422,3120,3225,3250,3100,54566,170590606,00,0.00,N,5,-95, 20250421,3215,3195,3220,3100,26497,83483265,00,0.00,N,2,20, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 5a666e77788f..9486a6d6862f 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 +20250424,1219,1191,1243,1182,15822,19065371,00,0.00,N,2,26, 20250423,1193,1182,1207,1182,14603,17487371,00,0.00,N,2,13, 20250422,1180,1210,1263,1172,30692,36520221,00,0.00,N,5,-28, 20250421,1208,1226,1265,1204,20945,25368016,00,0.00,N,5,-18, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index e0067cc934fb..e48dcfc984ec 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 +20250424,4990,5130,5900,4970,1902476,10406630210,00,0.00,N,2,145, 20250423,4845,4790,4845,4740,58991,283584361,00,0.00,N,2,140, 20250422,4705,4735,4795,4650,55140,258526630,00,0.00,N,5,-25, 20250421,4730,4755,4895,4720,51852,248776637,00,0.00,N,5,-55, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 5e760f9adf5c..7693ae11e4df 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 -20250423,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250424,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250423,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250422,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250421,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250418,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index ae423a9f8635..e3864ffa0c67 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 +20250424,12120,12390,12400,12010,13028,158798320,00,0.00,N,5,-150, 20250423,12270,12110,12560,11930,34172,418085530,00,0.00,N,2,260, 20250422,12010,11910,12010,11730,13145,156454875,00,0.00,N,2,10, 20250421,12000,12160,12250,12000,9729,117234140,00,0.00,N,5,-150, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index b869c40af994..4db2134acdf2 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 +20250424,3235,3255,3255,3195,261357,843945104,00,0.00,N,5,-15, 20250423,3250,3270,3285,3245,295971,964950111,00,0.00,N,3,0, 20250422,3250,3315,3335,3230,459795,1499277031,00,0.00,N,5,-90, 20250421,3340,3310,3355,3235,885978,2944006514,00,0.00,N,2,60, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 8d6098abe9d7..b85cae07614f 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 +20250424,2700,2755,2755,2670,25596,69154215,00,0.00,N,5,-55, 20250423,2755,2755,2815,2735,12979,35667025,00,0.00,N,3,0, 20250422,2755,2795,2795,2735,24731,68037282,00,0.00,N,5,-40, 20250421,2795,2800,2825,2790,15469,43411053,00,0.00,N,5,-5, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 97f2f91120f2..93b11e7423c9 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 +20250424,36050,35900,36450,35850,85838,3099190050,00,0.00,N,2,200, 20250423,35850,36100,36550,35600,106295,3830670750,00,0.00,N,2,250, 20250422,35600,35500,35800,35050,99874,3552873950,00,0.00,N,2,150, 20250421,35450,35800,35800,34700,84468,2966061825,00,0.00,N,5,-100, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index e30c5454db6b..5fa08b66991e 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 +20250424,1696,2065,2195,1637,3602907,6952098500,00,0.00,N,5,-129, 20250423,1825,1434,1825,1418,1350991,2423682017,00,0.00,N,1,421, 20250422,1404,1372,1453,1355,29277,40702053,00,0.00,N,2,17, 20250421,1387,1377,1513,1377,96011,139270943,00,0.00,N,5,-6, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index a26f28712d9b..a96e27502332 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 +20250424,36300,35850,36550,35100,231307,8292111875,00,0.00,N,2,500, 20250423,35800,33250,35800,32550,233435,7922507450,00,0.00,N,2,2850, 20250422,32950,33500,34050,30900,548770,17864241675,00,0.00,N,5,-1450, 20250421,34400,34500,35550,33400,249508,8566508500,00,0.00,N,5,-400, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 46d72d89f40b..1477e4aa4640 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 +20250424,6170,6250,6270,6060,361550,2221485905,00,0.00,N,5,-50, 20250423,6220,6290,6350,6180,183568,1149122860,00,0.00,N,5,-50, 20250422,6270,6130,6340,6130,229419,1435114790,00,0.00,N,2,70, 20250421,6200,5970,6230,5940,356000,2165982190,00,0.00,N,2,260, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index c2f16f528e74..e5e3228c8c5a 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 -20250423,480,480,480,480,0,0,00,0.00,Y,3,0, +20250424,480,480,480,480,0,0,00,0.00,Y,3,0, +20250423,480,480,480,480,0,0,00,0.00,Y,0,0, 20250422,480,480,480,480,0,0,00,0.00,Y,0,0, 20250421,480,480,480,480,0,0,00,0.00,Y,0,0, 20250418,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index ab1626a4216b..4a8a03650e34 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 +20250424,26500,26450,26750,25950,1161603,30663929600,00,0.00,N,2,150, 20250423,26350,26150,26850,25500,1475342,38822976800,00,0.00,N,2,500, 20250422,25850,24000,26100,24000,2825990,71884523625,00,0.00,N,2,1450, 20250421,24400,25450,25600,24200,770094,18850682175,00,0.00,N,5,-750, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 365c4a688710..5c8de419d513 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 +20250424,6970,6980,7240,6500,336953,2320064665,00,0.00,N,2,20, 20250423,6950,6950,7070,6870,139125,966207870,00,0.00,N,3,0, 20250422,6950,6840,7060,6800,198505,1377202575,00,0.00,N,5,-40, 20250421,6990,7000,7180,6950,309896,2186250030,00,0.00,N,2,90, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 23b1bf557cec..ed36c4998dd4 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 +20250424,2360,2340,2385,2320,193939,454905584,00,0.00,N,2,50, 20250423,2310,2320,2350,2295,246577,572379254,00,0.00,N,2,35, 20250422,2275,2205,2355,2200,729946,1658766243,00,0.00,N,2,55, 20250421,2220,2220,2235,2185,190724,421409328,00,0.00,N,3,0, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 3b9632993d85..cb36dcfd38f8 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 +20250424,23950,23800,24150,23650,30056,717737600,00,0.00,N,2,250, 20250423,23700,23700,23875,23500,27900,660420350,00,0.00,N,2,250, 20250422,23450,24100,24100,23100,98869,2316240475,00,0.00,N,5,-650, 20250421,24100,24900,24900,23850,32671,793819950,00,0.00,N,5,-550, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index d35ca7ecea22..839c2e9dbfed 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 +20250424,8840,8860,8900,8780,22867,202426355,00,0.00,N,3,0, 20250423,8840,8750,8840,8680,35958,315364455,00,0.00,N,2,220, 20250422,8620,8690,8740,8540,20614,177102545,00,0.00,N,5,-70, 20250421,8690,8740,8810,8610,27472,239775070,00,0.00,N,3,0, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 86d03e6a1258..97610dbb0e48 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 +20250424,8170,8950,9300,8090,3855228,33668505245,00,0.00,N,5,-190, 20250423,8360,9640,9740,8280,4141741,36979765985,00,0.00,N,5,-1780, 20250422,10140,8680,10140,8590,4483749,43317710630,00,0.00,N,1,2340, 20250421,7800,7570,8290,7540,1639949,13069603360,00,0.00,N,2,170, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 803907e20dae..4a4270347ab0 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 +20250424,17370,17710,17790,17300,91513,1601950995,00,0.00,N,5,-170, 20250423,17540,17380,17550,17140,138382,2400362130,00,0.00,N,2,540, 20250422,17000,16840,17700,16780,240947,4160576595,00,0.00,N,3,0, 20250421,17000,16990,17385,16960,93578,1603275185,00,0.00,N,5,-80, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 027cc202035c..2c3b8a7068bf 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 +20250424,1256,1253,1268,1201,29781,37114954,00,0.00,N,5,-1, 20250423,1257,1245,1258,1230,54432,67852185,00,0.00,N,2,12, 20250422,1245,1255,1260,1236,37499,46897469,00,0.00,N,5,-10, 20250421,1255,1222,1267,1210,36112,44706090,00,0.00,N,2,23, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 41b20f76ef5e..db80aecd9f04 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 +20250424,9460,9560,9710,9460,31309,299939500,00,0.00,N,5,-90, 20250423,9550,9450,9620,9400,37297,355074630,00,0.00,N,2,200, 20250422,9350,9300,9350,9130,12568,115648800,00,0.00,N,2,20, 20250421,9330,9190,9360,9100,20490,188778925,00,0.00,N,2,190, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 240e8de8238e..16881f89e0ae 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 +20250424,3060,3090,3090,3010,9034,27383925,00,0.00,N,5,-30, 20250423,3090,3065,3100,3015,18548,56786055,00,0.00,N,2,25, 20250422,3065,3070,3070,3025,13922,42427115,00,0.00,N,3,0, 20250421,3065,3040,3080,3020,8212,25006895,00,0.00,N,3,0, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index aadf972c4505..ab692eed0786 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 -20250423,289,289,293,285,1255474,362349270,00,0.00,N,2,3, +20250424,289,289,289,289,0,0,00,0.00,Y,3,0, +20250423,289,289,293,285,1255474,362349270,00,0.00,Y,2,3, 20250422,286,299,299,283,865686,251402302,00,0.00,N,5,-14, 20250421,300,299,306,298,348898,105365804,00,0.00,N,3,0, 20250418,300,299,303,296,325685,97293665,00,0.00,N,5,-2, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index ee53f1f31dba..fcc943f82164 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 +20250424,22300,21650,22500,21500,835294,18499386500,00,0.00,N,2,850, 20250423,21450,21850,22750,21200,1272950,27892186650,00,0.00,N,5,-50, 20250422,21500,21050,21950,21050,474495,10246075075,00,0.00,N,2,50, 20250421,21450,21700,22000,21250,793697,17151974825,00,0.00,N,2,200, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index b0edc958000c..ffc9a629532a 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 +20250424,987,1060,1060,969,379798,377455242,00,0.00,N,5,-55, 20250423,1042,1016,1060,980,539052,550946575,00,0.00,N,2,33, 20250422,1009,948,1043,870,1049314,1018021049,00,0.00,N,2,59, 20250421,950,1023,1025,901,1028794,996602802,00,0.00,N,5,-75, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 03e7f1528b36..2bb11faf00b2 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 +20250424,2080,2125,2130,2045,41311,85813005,00,0.00,N,5,-15, 20250423,2095,2055,2110,2040,44982,93347582,00,0.00,N,2,50, 20250422,2045,2050,2055,2025,27750,56638038,00,0.00,N,5,-10, 20250421,2055,2070,2080,2020,40025,81539717,00,0.00,N,5,-10, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 23bd8da1bb11..21d3c90d7bbb 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 +20250424,13490,13740,13750,13440,46134,623297370,00,0.00,N,5,-140, 20250423,13630,13290,13630,13290,40639,549299285,00,0.00,N,2,440, 20250422,13190,13450,13450,13150,27715,368428155,00,0.00,N,5,-280, 20250421,13470,13570,13670,13360,40079,540012735,00,0.00,N,5,-100, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 7d43f66714b1..389bd2b929d3 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 +20250424,17000,17000,17000,16790,58784,993899330,00,0.00,N,2,20, 20250423,16980,16500,16980,16490,61739,1038537040,00,0.00,N,2,480, 20250422,16500,16300,16625,16190,42260,695705960,00,0.00,N,2,240, 20250421,16260,16190,16290,16020,27589,446467550,00,0.00,N,2,80, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index c0f87c6415bb..e64982108513 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 +20250424,51900,51100,53000,50100,96402,4984610150,00,0.00,N,2,1200, 20250423,50700,51200,51700,49900,36531,1847874400,00,0.00,N,3,0, 20250422,50700,50700,51600,49700,84230,4270814750,00,0.00,N,3,0, 20250421,50700,48500,52300,48000,119682,6084358400,00,0.00,N,2,2150, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index faf7254113ce..5d00740253a8 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 +20250424,5700,5690,5820,5540,65861,371958410,00,0.00,N,2,30, 20250423,5670,5770,5770,5610,23084,130566990,00,0.00,N,5,-10, 20250422,5680,5690,5880,5580,70754,401814005,00,0.00,N,5,-70, 20250421,5750,5770,5770,5500,91795,519852700,00,0.00,N,2,80, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 30a9e3baae73..e37dfeba780a 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 +20250424,34450,34650,34850,33700,85616,2939685925,00,0.00,N,5,-150, 20250423,34600,33200,34750,32900,129097,4401801250,00,0.00,N,2,2250, 20250422,32350,32950,33200,32250,116570,3810110675,00,0.00,N,5,-1100, 20250421,33450,33350,34300,33150,75635,2539401222,00,0.00,N,5,-50, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 7ba7c99f5ff9..b90e47572edf 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 +20250424,1312,1297,1337,1273,176802,231129785,00,0.00,N,2,22, 20250423,1290,1293,1311,1250,70528,89683603,00,0.00,N,5,-3, 20250422,1293,1295,1300,1250,63505,81177253,00,0.00,N,5,-2, 20250421,1295,1257,1340,1220,111939,141576985,00,0.00,N,2,38, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index c0325667123f..b51249015f65 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 +20250424,2255,2245,2280,2225,463994,1043605610,00,0.00,N,2,15, 20250423,2240,2230,2260,2225,665098,1489405420,00,0.00,N,2,30, 20250422,2210,2185,2235,2185,587964,1293848591,00,0.00,N,5,-10, 20250421,2220,2225,2260,2200,603200,1343422150,00,0.00,N,5,-5, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 4bfd91884e07..1e8e4ce1f0a9 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 +20250424,7030,7020,7100,7020,888,6275200,00,0.00,N,2,50, 20250423,6980,7060,7060,6980,827,5800780,00,0.00,N,5,-80, 20250422,7060,7100,7100,7010,327,2302325,00,0.00,N,2,30, 20250421,7030,6970,7070,6970,697,4913780,00,0.00,N,2,60, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 01eaadeb7270..052fbcc99c7a 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 +20250424,1418,1445,1450,1412,234934,334318301,00,0.00,N,5,-26, 20250423,1444,1439,1455,1409,479266,686254649,00,0.00,N,2,20, 20250422,1424,1420,1438,1400,203890,289889533,00,0.00,N,5,-8, 20250421,1432,1410,1475,1409,920220,1324324506,00,0.00,N,2,36, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 74fd8f325dab..f8da7d8d7253 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 +20250424,12140,12300,12650,11980,704383,8611440890,00,0.00,N,5,-260, 20250423,12400,13220,13220,12320,839419,10654560765,00,0.00,N,5,-1180, 20250422,13580,13250,13610,13090,1005691,13465576745,00,0.00,N,2,430, 20250421,13150,14150,14270,12860,1383639,18790631955,00,0.00,N,5,-290, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 24e5996cc955..fd04e2727683 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 +20250424,9500,9620,9620,9120,11600,109723900,00,0.00,N,3,0, 20250423,9500,9600,9600,9500,9157,87403210,00,0.00,N,2,20, 20250422,9480,9460,9550,9410,9497,90115770,00,0.00,N,5,-30, 20250421,9510,9600,9690,9420,14784,141041380,00,0.00,N,5,-90, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 0f3ed02b5e98..b9198148edd3 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 +20250424,10970,10630,11060,10550,37499,405115250,00,0.00,N,2,340, 20250423,10630,10410,10640,10250,27815,291572430,00,0.00,N,2,460, 20250422,10170,10440,10440,10120,18706,190614710,00,0.00,N,5,-270, 20250421,10440,10280,10570,10150,15038,155925170,00,0.00,N,2,70, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 780805e4c363..0dd2f7f6d3a9 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 +20250424,1092,1094,1105,1089,24961,27358534,00,0.00,N,5,-2, 20250423,1094,1096,1096,1087,48471,52909457,00,0.00,N,5,-3, 20250422,1097,1104,1105,1041,74239,80120301,00,0.00,N,5,-9, 20250421,1106,1126,1126,1080,41877,46012564,00,0.00,N,5,-22, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 43bc41f6f541..2b5145f4f495 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 +20250424,2760,2720,2805,2650,169349,464383317,00,0.00,N,2,20, 20250423,2740,2600,2805,2550,331078,899821458,00,0.00,N,2,145, 20250422,2595,2420,2605,2370,216272,544170939,00,0.00,N,2,175, 20250421,2420,2400,2440,2375,50857,122749973,00,0.00,N,2,20, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index ea0e3ec22fe8..dd90b1440d2e 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 +20250424,893,871,911,870,185680,165213885,00,0.00,N,2,22, 20250423,871,862,874,850,137133,117986259,00,0.00,N,2,10, 20250422,861,859,864,855,36482,31373317,00,0.00,N,2,2, 20250421,859,849,864,849,122434,105204341,00,0.00,N,2,6, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index bf94bc3cc347..d9f3f4cbaf2a 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 +20250424,5050,5030,5110,5000,38902,196778955,00,0.00,N,2,30, 20250423,5020,5170,5170,5010,15383,77775860,00,0.00,N,5,-140, 20250422,5160,5070,5250,5050,38011,196692070,00,0.00,N,2,30, 20250421,5130,5020,5140,4945,51441,260269875,00,0.00,N,2,110, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 26e1d166d971..76f62cf1bda0 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 +20250424,11330,11300,11390,11200,158826,1791720640,00,0.00,N,5,-40, 20250423,11370,11320,11470,11160,252593,2850104670,00,0.00,N,2,50, 20250422,11320,10680,11530,10680,611694,6881671705,00,0.00,N,2,540, 20250421,10780,10750,10950,10640,192050,2072425770,00,0.00,N,5,-70, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index e518c78c58df..0233b2d5023d 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 +20250424,4685,4710,4720,4620,59512,277478529,00,0.00,N,5,-30, 20250423,4715,4620,4780,4600,133114,626433015,00,0.00,N,2,180, 20250422,4535,4490,4540,4460,36078,162604310,00,0.00,N,3,0, 20250421,4535,4575,4580,4475,49845,226112910,00,0.00,N,5,-40, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 536d29264d47..456c062918d8 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 +20250424,643,666,666,641,217177,140795391,00,0.00,N,5,-19, 20250423,662,645,677,636,760077,495022481,00,0.00,N,2,19, 20250422,643,626,659,621,303639,192877389,00,0.00,N,2,14, 20250421,629,671,671,628,388497,249217850,00,0.00,N,5,-23, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index d2e14c334761..f8cd4c202c25 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 +20250424,3120,3150,3160,3090,13021,40432681,00,0.00,N,5,-25, 20250423,3145,3180,3180,3105,10159,31851485,00,0.00,N,3,0, 20250422,3145,3115,3240,3075,62799,197923298,00,0.00,N,2,30, 20250421,3115,3090,3115,3060,11312,35011775,00,0.00,N,2,35, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index a383065416cb..5e5c33cc4a92 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 +20250424,3040,3045,3120,3015,39682,121786620,00,0.00,N,5,-5, 20250423,3045,2940,3130,2925,60146,182969863,00,0.00,N,2,130, 20250422,2915,2880,2935,2870,16359,47786330,00,0.00,N,2,45, 20250421,2870,2920,2920,2870,8852,25548454,00,0.00,N,5,-45, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 71cc8cd9ea80..e3e6edd2021d 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 +20250424,3500,3490,3545,3480,83160,291733805,00,0.00,N,2,10, 20250423,3490,3560,3570,3465,183573,646095399,00,0.00,N,5,-15, 20250422,3505,3510,3600,3480,279904,986667705,00,0.00,N,5,-45, 20250421,3550,3470,3735,3395,537100,1895475605,00,0.00,N,2,105, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index b3907eb0442a..b0bd03c5c7a2 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 +20250424,1501,1500,1600,1500,53,83701,00,0.00,N,2,1, 20250423,1500,1650,1650,1500,503,804800,00,0.00,N,3,0, 20250422,1500,1670,1670,1500,3,4840,00,0.00,N,3,0, 20250421,1500,1670,1670,1500,502,827670,00,0.00,N,5,-150, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 37997576b2f1..81ec05bed3a3 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 +20250424,112800,114500,115000,112300,113846,12856471200,00,0.00,N,5,-2300, 20250423,115100,113500,115300,112700,119595,13650151350,00,0.00,N,2,2900, 20250422,112200,113600,114100,111100,125955,14143850450,00,0.00,N,5,-1300, 20250421,113500,118000,118000,113300,126109,14483346000,00,0.00,N,5,-4800, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index b1a152b0ae27..7b7221a5de61 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 +20250424,9860,10350,10350,9780,90775,898690835,00,0.00,N,5,-320, 20250423,10180,9740,10300,9630,153116,1513509110,00,0.00,N,2,740, 20250422,9440,9300,9440,9020,70328,651546010,00,0.00,N,2,100, 20250421,9340,9280,9490,9090,61667,577482900,00,0.00,N,2,70, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 7d9e2a83a02e..2c1062de7b50 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 +20250424,15460,15400,15520,15340,362415,5444790955,00,0.00,N,2,50, 20250423,15410,15460,15460,15210,139741,2146272115,00,0.00,N,2,70, 20250422,15340,15340,15370,15160,91102,1393867590,00,0.00,N,5,-50, 20250421,15390,15300,15480,15220,170953,2630488896,00,0.00,N,2,100, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 2bee5314578d..c0c5c74ee20c 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 +20250424,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250423,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250422,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250421,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 6606422d63f3..f658f2e729cb 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 +20250424,50100,50400,50600,49200,538866,26929358050,00,0.00,N,2,500, 20250423,49600,48250,49750,48000,720360,35215455125,00,0.00,N,2,2350, 20250422,47250,47150,48300,46800,360719,17120072600,00,0.00,N,5,-150, 20250421,47400,47550,48450,47350,359895,17174495625,00,0.00,N,5,-600, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 397f3e83c51f..2dd7a40c7b00 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 +20250424,9010,9150,9150,8980,6477,58449250,00,0.00,N,5,-90, 20250423,9100,9100,9140,9010,8224,74527375,00,0.00,N,2,50, 20250422,9050,8970,9070,8890,11452,102815670,00,0.00,N,2,50, 20250421,9000,8950,9040,8700,6681,59609110,00,0.00,N,3,0, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 8a98c8b95799..e4f53af2db01 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 +20250424,13120,13410,13720,12980,133364,1774999200,00,0.00,N,5,-140, 20250423,13260,13880,14050,13260,187216,2520480540,00,0.00,N,5,-500, 20250422,13760,14140,14300,13690,116845,1629775720,00,0.00,N,5,-110, 20250421,13870,14530,14640,13800,126949,1793680980,00,0.00,N,5,-570, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 6ca5578ea7c6..4deb7e6214ed 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 +20250424,60800,60200,60800,59800,739153,44691501706,00,0.00,N,2,600, 20250423,60200,60500,60700,60000,660183,39746703500,00,0.00,N,2,400, 20250422,59800,59300,60300,58900,555059,33249410300,00,0.00,N,2,100, 20250421,59700,59100,59700,58900,293001,17391948200,00,0.00,N,2,900, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 5377696006de..466d53731ba8 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 +20250424,26750,27350,27750,26250,39818,1073319975,00,0.00,N,5,-650, 20250423,27400,27600,27900,27000,31812,876308275,00,0.00,N,2,500, 20250422,26900,26800,27300,26200,37191,996220100,00,0.00,N,2,100, 20250421,26800,26950,27750,26700,41563,1134632800,00,0.00,N,2,300, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 9a19d1eef957..d3bc4a1f6bdc 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 +20250424,5240,5320,5380,5220,83577,440038430,00,0.00,N,5,-80, 20250423,5320,5380,5380,5270,115377,613145760,00,0.00,N,5,-40, 20250422,5360,5180,5360,5170,116274,615216155,00,0.00,N,2,120, 20250421,5240,5150,5250,5010,151025,776268435,00,0.00,N,2,50, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 1ba0d026f53a..20f7041f5dce 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 +20250424,164600,162200,166400,162000,36488,5993441250,00,0.00,N,2,1900, 20250423,162700,164600,164600,161400,29971,4871318100,00,0.00,N,5,-200, 20250422,162900,163700,166800,162100,36065,5912207900,00,0.00,N,5,-800, 20250421,163700,163800,165200,160300,35782,5834695650,00,0.00,N,2,400, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 68a50386bb30..7e407cdd04cf 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 +20250424,1168,1165,1193,1148,904903,1057696127,00,0.00,N,2,8, 20250423,1160,1155,1168,1148,576230,666332152,00,0.00,N,2,12, 20250422,1148,1170,1175,1137,871549,1003494724,00,0.00,N,5,-31, 20250421,1179,1150,1189,1147,1598580,1877558320,00,0.00,N,2,33, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index eade077acbf8..347f5e8d3dc4 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 +20250424,3160,3170,3185,3135,74332,234528341,00,0.00,N,2,5, 20250423,3155,3185,3185,3130,102687,323284570,00,0.00,N,5,-10, 20250422,3165,3145,3165,3130,62035,195340810,00,0.00,N,5,-5, 20250421,3170,3170,3195,3130,123250,390167657,00,0.00,N,5,-5, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 419b00833f22..5100529bd1a3 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 +20250424,174200,174400,176200,165400,258121,44502459800,00,0.00,N,5,-3600, 20250423,177800,176600,191500,172200,493977,90648766150,00,0.00,N,2,1600, 20250422,176200,171000,176800,170700,217013,37736856500,00,0.00,N,2,1700, 20250421,174500,177900,179200,172900,296495,52118894550,00,0.00,N,5,-5600, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 9e8754f13378..4821a9a11e7f 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 +20250424,1925,1917,1934,1909,77426,148720515,00,0.00,N,2,8, 20250423,1917,1929,1947,1905,128277,245774686,00,0.00,N,2,9, 20250422,1908,1876,1920,1876,55142,104891344,00,0.00,N,2,6, 20250421,1902,1938,1938,1894,48125,91743173,00,0.00,N,5,-22, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 019e92b00c77..4248a3d11984 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 +20250424,7130,7180,7190,7010,7851,55680010,00,0.00,N,5,-10, 20250423,7140,7180,7230,6970,12496,88511000,00,0.00,N,2,20, 20250422,7120,6980,7200,6860,17993,127631760,00,0.00,N,2,70, 20250421,7050,6980,7060,6940,7655,53649015,00,0.00,N,3,0, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 1a8126d8989a..9c8884d76433 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 +20250424,3090,3140,3140,3045,7187,22045270,00,0.00,N,5,-10, 20250423,3100,3020,3175,2990,32205,99233226,00,0.00,N,2,80, 20250422,3020,3030,3030,2995,7132,21431845,00,0.00,N,5,-10, 20250421,3030,3070,3070,2980,22112,66356030,00,0.00,N,3,0, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 0e459d1bb036..fb55eae07211 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 +20250424,4575,4570,4580,4515,20973,95281800,00,0.00,N,3,0, 20250423,4575,4570,4580,4535,22056,100625083,00,0.00,N,2,10, 20250422,4565,4585,4600,4520,26712,121692110,00,0.00,N,5,-15, 20250421,4580,4500,4580,4500,37086,169018025,00,0.00,N,2,80, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 76936add2070..7118c9d19285 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 +20250424,2570,2530,2585,2485,17208,43703850,00,0.00,N,2,40, 20250423,2530,2585,2645,2400,46785,117920120,00,0.00,N,2,50, 20250422,2480,2615,2645,2450,67416,172058385,00,0.00,N,5,-140, 20250421,2620,2755,2755,2565,82632,216951296,00,0.00,N,5,-80, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index b0879d98b237..b6a5b7c8e74d 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 +20250424,1443,1530,1530,1378,325535,469626527,00,0.00,N,5,-47, 20250423,1490,1246,1500,1246,571890,807278055,00,0.00,N,2,244, 20250422,1246,1238,1311,1210,43710,54465370,00,0.00,N,2,6, 20250421,1240,1296,1296,1225,49963,62292662,00,0.00,N,5,-56, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 7ce9bd3f549f..db52b75f8517 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 +20250424,21950,24850,25600,21950,479766,11269905375,00,0.00,N,5,-2650, 20250423,24600,26150,28000,24050,785485,19991116150,00,0.00,N,5,-2350, 20250422,26950,25000,29850,24000,1976643,53712759050,00,0.00,N,2,1050, 20250421,25900,24100,27450,22850,1899527,48006771150,00,0.00,N,2,3050, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index db923f6fc375..8cd3ded3a698 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 +20250424,2555,2540,2565,2530,459042,1170594386,00,0.00,N,2,20, 20250423,2535,2540,2545,2515,693754,1755539576,00,0.00,N,2,20, 20250422,2515,2505,2535,2490,673313,1694303023,00,0.00,N,3,0, 20250421,2515,2500,2525,2480,430434,1076545157,00,0.00,N,2,20, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index e8d306c864df..8902f07df126 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 +20250424,7620,7700,7700,7530,2080,15845050,00,0.00,N,2,100, 20250423,7520,7400,7700,7400,6667,50480850,00,0.00,N,2,170, 20250422,7350,7320,7430,7300,2432,17896250,00,0.00,N,5,-20, 20250421,7370,7430,7510,7130,3168,23132170,00,0.00,N,5,-60, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index db702ad4bc3d..28cceb4c7e39 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 +20250424,1825,1819,1834,1791,70158,127455564,00,0.00,N,2,17, 20250423,1808,1850,1850,1770,315404,569932748,00,0.00,N,5,-152, 20250422,1960,1964,1973,1876,184665,356597449,00,0.00,N,5,-20, 20250421,1980,1970,1985,1828,153137,298369155,00,0.00,N,2,50, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 33c085d9fe29..e2916ea00236 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,701,701,701,701,0,0,00,0.00,Y,3,0, +20250424,701,701,701,701,0,0,00,0.00,Y,3,0, +20250423,701,701,701,701,0,0,00,0.00,Y,0,0, 20250422,701,701,701,701,0,0,00,0.00,Y,0,0, 20250421,701,701,701,701,0,0,00,0.00,Y,0,0, 20250418,701,701,701,701,0,0,00,0.00,N,0,0, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index ec1e3d07b7f0..2a37a952c429 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 +20250424,1925,1937,1950,1900,25800,49751951,00,0.00,N,5,-11, 20250423,1936,1921,1948,1921,17130,32998306,00,0.00,N,2,17, 20250422,1919,1899,1921,1899,18758,35767826,00,0.00,N,2,1, 20250421,1918,1931,1931,1913,9089,17411697,00,0.00,N,5,-2, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index c2bad0e75a00..9218db0edf80 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 +20250424,11350,11350,11370,11320,693787,7869065795,00,0.00,N,2,10, 20250423,11340,11250,11360,11230,717419,8123429655,00,0.00,N,2,90, 20250422,11250,11200,11250,11180,606624,6797638080,00,0.00,N,2,20, 20250421,11230,11210,11240,11190,405414,4547002820,00,0.00,N,2,30, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 17261008bed5..9e503d239fd7 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 +20250424,22350,23450,23450,22350,134528,3053692025,00,0.00,N,5,-750, 20250423,23100,22900,23100,22650,163515,3742919125,00,0.00,N,2,750, 20250422,22350,22550,22950,22100,119089,2670080000,00,0.00,N,5,-350, 20250421,22700,22000,22750,21900,170627,3835508800,00,0.00,N,2,500, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index f1003cd121ca..8a1d9b84b369 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 +20250424,33500,34700,34750,32950,638535,21526672425,00,0.00,N,5,-600, 20250423,34100,31450,34150,31250,790547,26014631625,00,0.00,N,2,3600, 20250422,30500,30350,30800,30100,275358,8394928025,00,0.00,N,5,-650, 20250421,31150,31250,32650,30950,382362,12065730975,00,0.00,N,5,-400, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 4d9966a6413a..a12e18f5f164 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 +20250424,2460,2430,2645,2400,196989,498656093,00,0.00,N,2,30, 20250423,2430,2400,2445,2390,27609,66882155,00,0.00,N,2,20, 20250422,2410,2370,2420,2370,16571,39735640,00,0.00,N,2,30, 20250421,2380,2400,2420,2350,27513,65729026,00,0.00,N,5,-45, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 353dc219224a..a3759fecf377 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 +20250424,2140,2160,2170,2120,11728,25077191,00,0.00,N,5,-10, 20250423,2150,2135,2160,2135,15563,33326065,00,0.00,N,2,20, 20250422,2130,2170,2180,2100,35460,76090867,00,0.00,N,5,-40, 20250421,2170,2175,2205,2155,72618,158802631,00,0.00,N,2,15, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 9fd5da12082b..bbbd6eff6600 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 +20250424,890,895,911,872,74053,65781473,00,0.00,N,5,-5, 20250423,895,864,906,863,99048,87357641,00,0.00,N,2,31, 20250422,864,880,967,855,351578,314163138,00,0.00,N,5,-20, 20250421,884,911,951,870,262128,231509543,00,0.00,N,5,-19, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index e09e2adb1d23..847f14c6d7e1 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 +20250424,3590,3595,3630,3565,26170,93847315,00,0.00,N,5,-5, 20250423,3595,3655,3690,3585,45296,164173168,00,0.00,N,5,-65, 20250422,3660,3545,3780,3500,168686,618007684,00,0.00,N,2,145, 20250421,3515,3585,3585,3480,9758,34203260,00,0.00,N,2,10, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index d73d892afa8f..f72e9ec57cd0 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 +20250424,6740,6680,6780,6660,71733,482579360,00,0.00,N,2,50, 20250423,6690,6610,6750,6610,81208,543588640,00,0.00,N,2,120, 20250422,6570,6510,6690,6460,45779,300596425,00,0.00,N,2,30, 20250421,6540,6660,6690,6520,54209,355666130,00,0.00,N,5,-40, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index b363476b0abf..955725c873bc 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 +20250424,14740,14710,14850,14650,12306,181276815,00,0.00,N,2,50, 20250423,14690,14530,14690,14350,12569,183392160,00,0.00,N,2,160, 20250422,14530,14660,14660,14400,13100,190145145,00,0.00,N,5,-130, 20250421,14660,14670,14740,14540,15601,228300145,00,0.00,N,2,140, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index d911c5360f4f..f936812e03ee 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 +20250424,4110,4120,4180,4090,37902,156243902,00,0.00,N,5,-5, 20250423,4115,3985,4135,3985,59670,242729015,00,0.00,N,2,165, 20250422,3950,3945,3995,3910,40058,157729274,00,0.00,N,5,-30, 20250421,3980,4010,4070,3940,52827,210903467,00,0.00,N,5,-30, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index db306773e0fd..b80464299fab 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 +20250424,6060,6060,6080,6040,5327,32278315,00,0.00,N,3,0, 20250423,6060,6030,6080,6000,20855,125937430,00,0.00,N,2,60, 20250422,6000,5990,6070,5950,16823,101258645,00,0.00,N,2,10, 20250421,5990,5940,6010,5930,21329,127275285,00,0.00,N,2,50, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 6e42d37c8332..b9c22bf218a5 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 +20250424,29050,29150,29300,28700,34807,1009274450,00,0.00,N,2,150, 20250423,28900,29000,29300,28700,31650,917021975,00,0.00,N,5,-100, 20250422,29000,29000,29300,28750,17931,521824050,00,0.00,N,5,-150, 20250421,29150,29000,29250,28550,31960,923012850,00,0.00,N,2,200, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 47da4626a755..4666265dec36 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 +20250424,7310,7400,7420,7210,30816,226115020,00,0.00,N,5,-100, 20250423,7410,7640,7750,7350,47057,352575500,00,0.00,N,2,30, 20250422,7380,7120,7380,7060,62063,448925025,00,0.00,N,2,180, 20250421,7200,7300,7300,7000,141460,1012334160,00,0.00,N,5,-40, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 8dac5a4cd76e..bd99324389ac 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 +20250424,11800,11830,11930,11220,129291,1506543105,00,0.00,N,2,200, 20250423,11600,10810,12020,10700,248584,2878951220,00,0.00,N,2,1000, 20250422,10600,10710,10990,10520,63123,668038580,00,0.00,N,5,-110, 20250421,10710,10650,11080,10610,26817,289897055,00,0.00,N,5,-10, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 41a770c27065..65361c18084f 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 +20250424,15180,15400,15400,15030,35788,541375300,00,0.00,N,5,-60, 20250423,15240,14420,15310,14380,135869,2041167145,00,0.00,N,2,890, 20250422,14350,14360,14400,14200,22017,314332365,00,0.00,N,5,-20, 20250421,14370,14490,14550,13850,24836,355551790,00,0.00,N,5,-110, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 6157d22fd17a..a7c06c2bdeca 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 +20250424,1315,1361,1370,1305,1825145,2427004915,00,0.00,N,5,-45, 20250423,1360,1441,1449,1343,2541022,3487963771,00,0.00,N,5,-83, 20250422,1443,1517,1538,1405,3380880,4892902993,00,0.00,N,5,-57, 20250421,1500,1568,1590,1465,4710521,7122554467,00,0.00,N,5,-49, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index ed17b96595c7..277c4a604469 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 +20250424,832,828,838,826,11427,9506949,00,0.00,N,5,-3, 20250423,835,822,839,822,30950,25722090,00,0.00,N,2,6, 20250422,829,843,843,801,41053,33770241,00,0.00,N,2,1, 20250421,828,838,838,825,12417,10296008,00,0.00,N,5,-4, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index a3795a6d9128..f26b0a026806 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 +20250424,8200,8170,8220,8090,73796,602565665,00,0.00,N,2,30, 20250423,8170,8310,8320,8120,102487,838911620,00,0.00,N,5,-30, 20250422,8200,8360,8420,8160,250289,2079465400,00,0.00,N,5,-40, 20250421,8240,7820,8330,7810,399625,3254354155,00,0.00,N,2,450, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index d41baa77bf1c..c9d6ffb654d4 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 +20250424,24450,24600,24850,24250,60639,1489428325,00,0.00,N,5,-150, 20250423,24600,24400,24650,23900,78411,1904124675,00,0.00,N,2,700, 20250422,23900,23650,24000,23450,39442,938648825,00,0.00,N,2,150, 20250421,23750,23700,24050,23600,27706,659512325,00,0.00,N,5,-200, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 3fdb9090485e..771039064720 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 +20250424,1392,1398,1398,1365,18045,25024168,00,0.00,N,5,-20, 20250423,1412,1444,1444,1360,39028,54359504,00,0.00,N,5,-3, 20250422,1415,1445,1460,1337,128352,177059870,00,0.00,N,5,-30, 20250421,1445,1447,1502,1433,18835,27220113,00,0.00,N,5,-3, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index e5189dde9ee3..a50cabf2d845 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 +20250424,1697,1719,1729,1687,419064,710944179,00,0.00,N,5,-22, 20250423,1719,1750,1758,1719,502867,872419290,00,0.00,N,5,-9, 20250422,1728,1740,1781,1719,832660,1444217534,00,0.00,N,5,-36, 20250421,1764,1701,1825,1673,4017276,7073226955,00,0.00,N,2,54, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index fdc9aedfdae4..38f457ba4a6f 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 +20250424,117400,114600,118500,114300,390940,45800785450,00,0.00,N,2,2900, 20250423,114500,116000,116100,114100,155387,17827247200,00,0.00,N,5,-100, 20250422,114600,114400,115800,114000,103785,11892046450,00,0.00,N,5,-800, 20250421,115400,116300,116500,113800,139883,16101105950,00,0.00,N,3,0, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index eca366994fc0..872663bb4634 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 +20250424,12480,12630,12690,12400,137548,1719482875,00,0.00,N,5,-150, 20250423,12630,12470,12660,12420,144280,1811965885,00,0.00,N,2,340, 20250422,12290,12270,12400,12270,97811,1204598085,00,0.00,N,5,-120, 20250421,12410,12430,12490,12300,126408,1564887820,00,0.00,N,2,10, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 5e7e1acce09e..b9ca19f32ce6 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 +20250424,4305,4310,4370,4280,8460,36454375,00,0.00,N,5,-5, 20250423,4310,4295,4330,4270,14088,60731800,00,0.00,N,2,50, 20250422,4260,4170,4275,4135,14838,62160515,00,0.00,N,2,90, 20250421,4170,4165,4185,4105,13470,56074045,00,0.00,N,2,75, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 28094782d395..db494770e637 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 +20250424,1996,1999,2070,1996,2594965,5235993166,00,0.00,N,5,-3, 20250423,1999,2040,2045,1990,2055992,4120477727,00,0.00,N,5,-11, 20250422,2010,1967,2030,1951,2187624,4379357166,00,0.00,N,2,11, 20250421,1999,2030,2055,1986,2021571,4075292511,00,0.00,N,5,-26, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 813cd7fa1fd1..d161f3d7e517 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 +20250424,5310,5300,5390,5260,48446,257618470,00,0.00,N,2,20, 20250423,5290,5340,5350,5220,75202,396355640,00,0.00,N,5,-60, 20250422,5350,5390,5410,5320,21696,116055750,00,0.00,N,5,-40, 20250421,5390,5290,5430,5170,116850,618844860,00,0.00,N,2,120, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 0657843b07fc..4814575646c7 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 -20250423,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250424,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250423,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250422,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250421,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250418,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index cba6e0e2b9c2..bc7a2cd3eb8f 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 +20250424,12660,12560,12700,12460,70139,885342110,00,0.00,N,2,30, 20250423,12630,12590,12700,12470,75890,954815260,00,0.00,N,2,280, 20250422,12350,12580,12730,12290,102852,1276037210,00,0.00,N,5,-410, 20250421,12760,12690,12880,12520,81992,1040360600,00,0.00,N,5,-10, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 6a71888e9725..0131f9d91dd1 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 +20250424,2525,2575,2575,2510,21970,55406840,00,0.00,N,3,0, 20250423,2525,2520,2650,2510,32011,81200306,00,0.00,N,2,10, 20250422,2515,2560,2560,2455,59942,150427622,00,0.00,N,5,-45, 20250421,2560,2555,2590,2540,25151,64423702,00,0.00,N,2,5, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 2270dc4b4d74..3ee683eb3574 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 +20250424,3080,2965,3180,2965,126484,393007364,00,0.00,N,2,115, 20250423,2965,2920,3110,2920,192503,583171390,00,0.00,N,2,50, 20250422,2915,2895,2920,2800,132406,378502818,00,0.00,N,2,20, 20250421,2895,2950,3090,2850,217284,642843875,00,0.00,N,5,-45, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 174173a37625..5e80096d1209 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 +20250424,7590,7630,7650,7460,22114,166734810,00,0.00,N,5,-40, 20250423,7630,7390,7650,7390,35564,269207035,00,0.00,N,2,280, 20250422,7350,7320,7500,7300,34193,250967590,00,0.00,N,5,-30, 20250421,7380,7470,7560,7360,21897,163352005,00,0.00,N,5,-160, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 7e122b14a407..0b5382cf6a63 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 +20250424,4025,4010,4040,3965,20505,81896210,00,0.00,N,5,-20, 20250423,4045,3925,4090,3920,49239,197523805,00,0.00,N,2,120, 20250422,3925,3920,3955,3830,17384,68126236,00,0.00,N,2,5, 20250421,3920,3940,3990,3850,20505,80568940,00,0.00,N,2,5, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 53aa85b9b533..408b44e417f7 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 +20250424,6990,6920,7010,6920,72634,504202090,00,0.00,N,2,20, 20250423,6970,6960,6990,6860,79920,555436150,00,0.00,N,2,60, 20250422,6910,6900,6930,6850,102711,709372015,00,0.00,N,2,30, 20250421,6880,6850,6920,6830,49325,338718110,00,0.00,N,5,-30, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index b3df6b7b70fb..729b98996d94 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 +20250424,2140,2115,2140,2105,444376,943564266,00,0.00,N,2,40, 20250423,2100,2100,2110,2080,185346,388292451,00,0.00,N,2,10, 20250422,2090,2080,2090,2055,187580,389363980,00,0.00,N,2,10, 20250421,2080,2080,2090,2060,207942,431159745,00,0.00,N,2,10, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index fbb33e4864a7..bdc416f8c341 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 +20250424,579,558,584,558,47395,26756761,00,0.00,N,2,16, 20250423,563,579,579,559,39981,22609513,00,0.00,N,5,-16, 20250422,579,594,594,558,24883,14339440,00,0.00,N,5,-16, 20250421,595,570,600,562,51916,29677299,00,0.00,N,2,20, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 4af9aa137c3a..45a59c1bd452 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 +20250424,3270,3370,3370,3210,461374,1512558859,00,0.00,N,5,-160, 20250423,3430,3390,3510,3365,104456,359357931,00,0.00,N,2,65, 20250422,3365,3400,3400,3340,82622,278320835,00,0.00,N,5,-20, 20250421,3385,3385,3470,3355,88632,303489358,00,0.00,N,3,0, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index cec49f67be17..bb46f6c776ca 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 +20250424,11000,11340,11430,10990,35374,394920130,00,0.00,N,5,-130, 20250423,11130,10820,11200,10820,40312,446232660,00,0.00,N,2,370, 20250422,10760,10970,11070,10720,26735,289041250,00,0.00,N,5,-240, 20250421,11000,10700,11090,10420,33907,367846340,00,0.00,N,2,390, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 3489bfb735db..110cf0e125be 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 +20250424,14860,14770,15010,14750,17515,260225075,00,0.00,N,2,90, 20250423,14770,14450,14770,14410,21646,316456315,00,0.00,N,2,360, 20250422,14410,14450,14480,14330,10273,148008515,00,0.00,N,2,10, 20250421,14400,14370,14490,14360,10814,156153820,00,0.00,N,2,30, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 09d03412d075..c0e236c61294 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 +20250424,3215,3195,3240,3100,12050,38081975,00,0.00,N,2,20, 20250423,3195,3140,3210,3100,12698,40252509,00,0.00,N,2,75, 20250422,3120,3160,3170,3100,9698,30246756,00,0.00,N,5,-40, 20250421,3160,3240,3245,3145,20784,65800294,00,0.00,N,5,-85, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 537db104241b..c5101b065dab 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 +20250424,4780,4850,4960,4760,661227,3215419666,00,0.00,N,3,0, 20250423,4780,4900,4915,4730,619771,2959864846,00,0.00,N,5,-75, 20250422,4855,4455,5140,4425,2437860,11825402982,00,0.00,N,2,290, 20250421,4565,4690,4690,4565,309637,1426325875,00,0.00,N,5,-175, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 6cf02dc323d6..eb04b9d16010 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 +20250424,750,760,765,738,648516,486088480,00,0.00,N,2,3, 20250423,747,735,757,727,875022,652727333,00,0.00,N,2,21, 20250422,726,722,726,712,549064,395858982,00,0.00,N,2,7, 20250421,719,723,725,712,236348,169357493,00,0.00,N,2,1, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 5305be923cab..c0c916636634 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 +20250424,58500,58400,58700,58100,1313,76613800,00,0.00,N,2,100, 20250423,58400,58000,58700,57900,2400,139955300,00,0.00,N,2,400, 20250422,58000,57400,58400,57200,4607,266151000,00,0.00,N,2,500, 20250421,57500,56600,57800,56600,3674,210587100,00,0.00,N,2,900, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 53cf845b1c3c..50408da814b6 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 +20250424,3045,3060,3120,2990,254520,779336825,00,0.00,N,2,10, 20250423,3035,2910,3050,2910,215376,644462814,00,0.00,N,2,135, 20250422,2900,2875,2910,2865,49025,141365690,00,0.00,N,5,-35, 20250421,2935,2940,2960,2890,47956,140432210,00,0.00,N,5,-10, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 4ba10a0791e9..d64ce0394de0 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 +20250424,2470,2545,2545,2405,92931,226503724,00,0.00,N,5,-80, 20250423,2550,2385,2590,2370,187955,469153827,00,0.00,N,2,170, 20250422,2380,2370,2415,2370,4761,11438185,00,0.00,N,2,5, 20250421,2375,2390,2410,2370,12622,30142846,00,0.00,N,5,-15, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 74e2b8fb407f..42e860320922 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 +20250424,9300,9210,9300,8910,316059,2798917630,00,0.00,N,2,90, 20250423,9210,8870,9300,8790,123634,1131953540,00,0.00,N,2,340, 20250422,8870,8690,9020,8670,57381,510657940,00,0.00,N,2,110, 20250421,8760,8900,8910,8590,79315,687698370,00,0.00,N,5,-130, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 559c9a96aab4..f9d3e37c1a40 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,945,949,949,949,0,0,00,0.00,Y,5,-4, +20250424,945,945,945,945,0,0,00,0.00,Y,3,0, +20250423,945,945,945,945,0,0,00,0.00,Y,3,-4, 20250422,949,949,949,949,1,949,00,0.00,Y,2,64, 20250421,885,885,885,885,1,885,00,0.00,N,2,20, 20250418,865,765,865,765,2,1630,00,0.00,N,5,-35, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 962447fbfd2c..0dae43380bbc 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 +20250424,631,644,644,623,13674,8599283,00,0.00,N,5,-7, 20250423,638,647,647,625,78446,49438555,00,0.00,N,3,0, 20250422,638,645,645,623,66399,42016650,00,0.00,N,5,-3, 20250421,641,634,645,616,70543,44390660,00,0.00,N,2,13, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 331557dcb207..d93a8aebddc7 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 +20250424,13240,12970,13340,12940,79903,1054538265,00,0.00,N,2,270, 20250423,12970,13090,13200,12710,47339,611195740,00,0.00,N,5,-70, 20250422,13040,12900,13140,12810,84872,1104937840,00,0.00,N,2,30, 20250421,13010,13080,13080,12790,39905,514731765,00,0.00,N,5,-10, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 65911181eed3..f2d6e57dc023 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 +20250424,4605,4650,4705,4530,9853,45063125,00,0.00,N,5,-10, 20250423,4615,4540,4690,4540,33939,156475485,00,0.00,N,2,55, 20250422,4560,4565,4565,4480,10251,46446575,00,0.00,N,5,-15, 20250421,4575,4660,4790,4575,21354,99428740,00,0.00,N,5,-125, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 36a22e0f6f8c..e36360981c69 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 +20250424,14710,15100,15240,14530,596601,8808954045,00,0.00,N,5,-550, 20250423,15260,14560,15720,14130,2157255,32619783255,00,0.00,N,2,910, 20250422,14350,14000,14540,13990,471477,6739649900,00,0.00,N,2,60, 20250421,14290,14910,15100,14140,561549,8192206715,00,0.00,N,5,-270, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 1e5b918e2624..e465a46a19d4 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 +20250424,10440,11010,11070,10420,105510,1133451260,00,0.00,N,2,10, 20250423,10430,10350,10700,10190,122662,1275382170,00,0.00,N,2,430, 20250422,10000,10130,10180,9950,64642,648820700,00,0.00,N,5,-180, 20250421,10180,10300,10550,10120,56968,585196415,00,0.00,N,5,-140, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 5de65ff2d125..da291d9124bb 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 +20250424,14740,14800,14800,14570,34437,504575535,00,0.00,N,2,10, 20250423,14730,14590,14740,14500,46872,686317265,00,0.00,N,2,190, 20250422,14540,14650,14650,14490,33850,492303120,00,0.00,N,5,-120, 20250421,14660,14470,14670,14420,56259,819412080,00,0.00,N,2,190, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 30668a043641..9a8ef9ed079e 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 +20250424,5170,5180,5200,5120,3677,18933980,00,0.00,N,5,-40, 20250423,5210,5250,5270,5120,42204,218822200,00,0.00,N,2,20, 20250422,5190,5310,5390,5190,20756,109852550,00,0.00,N,5,-120, 20250421,5310,5220,5400,5220,23443,125622820,00,0.00,N,2,60, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 0d464e76c59e..246a9b50485e 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 -20250423,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250424,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250423,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250422,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250421,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250418,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 3ce931d87c8c..8cc8f46b1524 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 +20250424,2440,2430,2590,2380,1822122,4459000812,00,0.00,N,2,20, 20250423,2420,2505,2535,2375,1430261,3465371113,00,0.00,N,5,-100, 20250422,2520,2630,2660,2500,1567609,4018424789,00,0.00,N,5,-180, 20250421,2700,2810,2920,2690,1409428,3894350516,00,0.00,N,5,-65, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index dd5fa834e0bf..be35b379816c 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 +20250424,76600,78700,78800,76400,24874,1918063950,00,0.00,N,5,-1800, 20250423,78400,79000,79500,77900,11661,914654650,00,0.00,N,2,100, 20250422,78300,79300,80000,77000,14797,1160635100,00,0.00,N,5,-2200, 20250421,80500,83500,83500,75200,27318,2199452800,00,0.00,N,5,-2700, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 537e1fa9d107..603fa3ede74c 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 +20250424,4360,4425,4430,4340,241536,1056558345,00,0.00,N,5,-5, 20250423,4365,4320,4375,4295,265805,1155100661,00,0.00,N,2,130, 20250422,4235,4290,4360,4215,374542,1596081756,00,0.00,N,5,-65, 20250421,4300,4315,4365,4270,126775,545292970,00,0.00,N,5,-20, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 04add46b816f..74e65b04dc8c 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 +20250424,2640,2570,2680,2570,11175,29265650,00,0.00,N,2,80, 20250423,2560,2630,2630,2560,18779,48613234,00,0.00,N,5,-35, 20250422,2595,2700,2710,2580,26561,69873776,00,0.00,N,5,-45, 20250421,2640,2645,2695,2620,29088,77398430,00,0.00,N,5,-5, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 254f56cf87bd..d4ca93596465 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 +20250424,7080,7080,7080,7080,1,7080,00,0.00,N,2,880, 20250423,6200,6200,6200,6200,1,6200,00,0.00,N,4,-1090, 20250422,7290,7290,7290,7290,1,7290,00,0.00,N,5,-10, 20250421,7300,7300,7300,7300,1,7300,00,0.00,N,2,860, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index a59deaa76046..1aebdbbb2cac 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 +20250424,10500,10950,10950,10500,63209,674358915,00,0.00,N,5,-390, 20250423,10890,10900,10920,10760,36270,393983940,00,0.00,N,2,90, 20250422,10800,10690,10950,10640,55280,597492465,00,0.00,N,2,50, 20250421,10750,10440,10800,10370,76686,818326295,00,0.00,N,2,410, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 6ff5bf15f633..207c2c602ea9 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 +20250424,3300,3200,3300,3200,38180,124245712,00,0.00,N,2,65, 20250423,3235,3270,3300,3200,40622,131245757,00,0.00,N,2,20, 20250422,3215,3260,3275,3160,51312,164291207,00,0.00,N,2,15, 20250421,3200,3210,3310,3150,68809,221688550,00,0.00,N,5,-10, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index af45bca8706b..1961525c8ff7 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 +20250424,5350,5370,5370,5310,8431,44939515,00,0.00,N,3,0, 20250423,5350,5350,5370,5320,8813,47066415,00,0.00,N,3,0, 20250422,5350,5330,5350,5280,12929,68635435,00,0.00,N,2,20, 20250421,5330,5320,5340,5310,4006,21323585,00,0.00,N,2,10, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 420eb87bd2ee..17c59e72a542 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 +20250424,20700,20600,21050,20500,134113,2780718125,00,0.00,N,2,150, 20250423,20550,20300,20550,20150,106960,2178898075,00,0.00,N,2,500, 20250422,20050,19960,20250,19840,103735,2075088330,00,0.00,N,5,-50, 20250421,20100,20050,20350,19940,57177,1147330625,00,0.00,N,2,50, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index e93e32edb1a9..5eb812e1bc94 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 +20250424,11930,11950,11950,11890,6263,74657725,00,0.00,N,3,0, 20250423,11930,11940,11950,11920,3233,38593840,00,0.00,N,2,10, 20250422,11920,11890,11930,11830,4693,55819300,00,0.00,N,2,30, 20250421,11890,11900,11950,11810,5138,61111815,00,0.00,N,5,-10, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 4c8f39cf655c..e91831a7cc72 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 +20250424,16900,17730,17770,16900,135919,2339358505,00,0.00,N,5,-680, 20250423,17580,17500,17580,17110,118177,2055739270,00,0.00,N,2,580, 20250422,17000,17000,17240,16890,82583,1405599690,00,0.00,N,5,-270, 20250421,17270,17330,17720,17020,120152,2081676410,00,0.00,N,5,-130, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 68c2591877df..dd3fd4436f9f 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 +20250424,8070,8110,8170,8040,253845,2054720990,00,0.00,N,5,-60, 20250423,8130,8320,8350,8050,387077,3153504735,00,0.00,N,2,10, 20250422,8120,8380,8390,8070,584601,4808710740,00,0.00,N,5,-380, 20250421,8500,9200,9220,8500,2420637,21475622955,00,0.00,N,3,0, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index cc1d9902a693..cb938f6733c6 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 +20250424,4260,4260,4265,4240,12022,51131950,00,0.00,N,3,0, 20250423,4260,4260,4270,4215,47218,199350026,00,0.00,N,3,0, 20250422,4260,4245,4265,4225,43975,186626265,00,0.00,N,2,15, 20250421,4245,4220,4250,4215,38861,164494995,00,0.00,N,2,45, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 485a4a4ecfa7..ca0b11882ff4 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 +20250424,9170,9090,9230,8990,30530,279526945,00,0.00,N,2,120, 20250423,9050,9010,9150,8980,27441,248093080,00,0.00,N,2,160, 20250422,8890,8800,9010,8800,29606,263948110,00,0.00,N,5,-110, 20250421,9000,9250,9290,8990,41582,380947980,00,0.00,N,5,-200, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 529a24965b28..247c00c286ba 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 +20250424,7230,7030,7430,7000,178030,1286244900,00,0.00,N,2,220, 20250423,7010,7240,7310,6960,132549,932591830,00,0.00,N,5,-200, 20250422,7210,6950,7310,6850,162331,1150270100,00,0.00,N,2,190, 20250421,7020,7050,7200,6960,102178,723729835,00,0.00,N,5,-40, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 265117be3df0..f0c27d337a66 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 +20250424,6340,6290,6490,6250,208480,1327208280,00,0.00,N,2,10, 20250423,6330,6250,7290,6190,2704017,18446539970,00,0.00,N,2,110, 20250422,6220,6240,6320,6140,137596,855745085,00,0.00,N,5,-110, 20250421,6330,6300,6400,6280,72298,458996150,00,0.00,N,2,20, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 746ef9e0f707..0845a2d1864a 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 +20250424,939,929,939,920,24689,22918526,00,0.00,N,2,15, 20250423,924,916,930,910,31591,28984900,00,0.00,N,2,8, 20250422,916,903,926,891,11208,10175082,00,0.00,N,2,14, 20250421,902,899,928,898,9296,8431256,00,0.00,N,5,-7, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index c0a096825fb0..93b51fa659d0 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 +20250424,7600,7780,7890,7370,267856,2026762075,00,0.00,N,5,-180, 20250423,7780,7730,7850,7680,104366,809418760,00,0.00,N,2,90, 20250422,7690,7610,7780,7610,54926,423651705,00,0.00,N,5,-40, 20250421,7730,7810,7910,7650,119839,930265640,00,0.00,N,5,-70, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index cbb6a1861cbf..6567bb98116a 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 +20250424,2350,2345,2365,2335,56103,131531650,00,0.00,N,5,-5, 20250423,2355,2350,2362,2335,85711,201264870,00,0.00,N,2,35, 20250422,2320,2295,2320,2270,64870,148966335,00,0.00,N,2,25, 20250421,2295,2290,2315,2270,52228,119581915,00,0.00,N,2,5, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index d30f39aae9f4..7c390ab17051 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 +20250424,2180,2205,2205,2145,60110,130382318,00,0.00,N,5,-5, 20250423,2185,2160,2240,2150,91710,201476595,00,0.00,N,2,25, 20250422,2160,2170,2185,2155,44085,95281243,00,0.00,N,5,-10, 20250421,2170,2165,2210,2150,34245,74688776,00,0.00,N,2,5, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index b1cf8c141a5b..823130d03df4 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 +20250424,5180,5100,5190,5000,22476,114044875,00,0.00,N,2,80, 20250423,5100,5240,5350,4985,39563,202881875,00,0.00,N,5,-140, 20250422,5240,4975,5360,4840,52915,276469680,00,0.00,N,2,250, 20250421,4990,5100,5200,4970,26014,131135565,00,0.00,N,5,-110, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 940a60ba2ad9..5ba474af121d 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 +20250424,51400,52500,52900,51100,98563,5109655250,00,0.00,N,5,-300, 20250423,51700,50300,52000,49800,190398,9750420525,00,0.00,N,2,2950, 20250422,48750,49050,49600,48650,92380,4528256900,00,0.00,N,5,-750, 20250421,49500,48500,50700,48400,135696,6755448050,00,0.00,N,2,700, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 5870800be9e0..72982cd385a7 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 +20250424,8120,8210,8280,8050,65363,531837860,00,0.00,N,5,-90, 20250423,8210,8010,8800,8010,487019,4054795465,00,0.00,N,2,310, 20250422,7900,8010,8180,7810,99939,795731550,00,0.00,N,5,-40, 20250421,7940,8100,8170,7900,58508,467069250,00,0.00,N,5,-180, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index ca450be58283..4adf509b3367 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 +20250424,3725,3730,3745,3700,66444,246839782,00,0.00,N,5,-5, 20250423,3730,3725,3740,3700,86546,322155280,00,0.00,N,2,30, 20250422,3700,3675,3715,3650,81314,299812074,00,0.00,N,2,15, 20250421,3685,3680,3690,3640,105880,388865958,00,0.00,N,2,5, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index f7f88f11b08d..e2c5aef1e8b3 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 +20250424,21550,21750,21950,21400,79071,1714470875,00,0.00,N,5,-50, 20250423,21600,21000,21850,20700,124881,2661315275,00,0.00,N,2,1050, 20250422,20550,20450,20950,20400,46889,970847550,00,0.00,N,5,-300, 20250421,20850,20150,21250,20100,67330,1402438025,00,0.00,N,2,550, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 77a1fb8d0f79..efd790116cf5 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 +20250424,23200,23050,23350,22950,79772,1849411375,00,0.00,N,3,0, 20250423,23200,23150,23400,22950,59084,1371590750,00,0.00,N,2,250, 20250422,22950,23100,23150,22850,52636,1211194075,00,0.00,N,2,50, 20250421,22900,23100,23400,22800,63838,1478296800,00,0.00,N,5,-350, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index c9272f45808a..c2db9f938727 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 +20250424,4890,5000,5140,4850,308399,1534287740,00,0.00,N,2,65, 20250423,4825,4520,4850,4435,229232,1076067468,00,0.00,N,2,320, 20250422,4505,4360,4590,4305,205830,916917538,00,0.00,N,2,200, 20250421,4305,4340,4370,4245,80960,349971365,00,0.00,N,5,-5, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 64c4c379cd82..868b1232a023 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 +20250424,1605,1610,1635,1600,89958,144690664,00,0.00,N,5,-5, 20250423,1610,1604,1615,1600,76043,122200189,00,0.00,N,2,12, 20250422,1598,1615,1615,1580,169661,270373713,00,0.00,N,5,-22, 20250421,1620,1615,1632,1597,168886,273188933,00,0.00,N,2,13, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 70f34cf4bd1c..45c9b9c73613 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 +20250424,1767,1770,1810,1690,580205,1019565878,00,0.00,N,5,-4, 20250423,1771,2115,2115,1730,2530751,4717138594,00,0.00,N,5,-354, 20250422,2125,1637,2125,1530,2761392,5349627519,00,0.00,N,1,488, 20250421,1637,1624,1644,1600,66588,108663169,00,0.00,N,5,-1, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index c87c576cca98..e168506162d3 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 -20250423,271,271,271,271,0,0,00,0.00,Y,3,0, +20250424,271,271,271,271,0,0,00,0.00,Y,3,0, +20250423,271,271,271,271,0,0,00,0.00,Y,0,0, 20250422,271,271,271,271,0,0,00,0.00,Y,0,0, 20250421,271,271,271,271,0,0,00,0.00,Y,0,0, 20250418,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 9dce4dac2661..e57c8e30ca71 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 +20250424,14120,14050,14140,14050,6199,87333785,00,0.00,N,2,30, 20250423,14090,14140,14150,14060,9858,139083535,00,0.00,N,3,0, 20250422,14090,14100,14160,14000,9173,129277900,00,0.00,N,5,-10, 20250421,14100,14040,14160,14010,10737,151320020,00,0.00,N,2,90, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 22af5a2882a8..60299dd9da3c 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 +20250424,13920,14490,14830,13820,308657,4363650010,00,0.00,N,5,-490, 20250423,14410,15060,15120,14380,238985,3484224610,00,0.00,N,5,-500, 20250422,14910,15810,16100,14500,434124,6604403590,00,0.00,N,5,-1190, 20250421,16100,15310,16940,15040,2062933,33811697960,00,0.00,N,2,850, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index e39698f2ddd9..d6abf0eb5d8e 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 +20250424,355,354,359,348,729907,257983703,00,0.00,N,2,1, 20250423,354,353,354,347,589669,206835981,00,0.00,N,2,5, 20250422,349,350,350,338,552621,190798198,00,0.00,N,2,3, 20250421,346,349,353,343,761435,264826823,00,0.00,N,3,0, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 62f1397ca13b..3cc21d2f0971 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 +20250424,26950,25250,27150,25100,692626,18315407275,00,0.00,N,2,1750, 20250423,25200,25600,25600,25050,119543,3021470225,00,0.00,N,5,-150, 20250422,25350,24900,25700,24900,136101,3467485950,00,0.00,N,3,0, 20250421,25350,24850,25700,24850,233479,5926958305,00,0.00,N,2,300, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index f0f079c92233..5b4969580d50 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 -20250423,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250424,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250423,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250422,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250421,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250418,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index d7abe087cb21..8188e777376e 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 +20250424,665,675,681,657,238420,158577775,00,0.00,N,5,-12, 20250423,677,683,695,675,393526,269181917,00,0.00,N,5,-6, 20250422,683,679,687,674,240366,163678824,00,0.00,N,2,4, 20250421,679,683,683,675,138419,93952563,00,0.00,N,5,-3, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 2c07967f4566..4ad2cb2530f4 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 +20250424,1689,1720,1720,1675,26717,45056579,00,0.00,N,2,3, 20250423,1686,1700,1700,1665,49285,82731667,00,0.00,N,5,-10, 20250422,1696,1695,1720,1665,77343,130356448,00,0.00,N,3,0, 20250421,1696,1725,1749,1656,100162,171095191,00,0.00,N,5,-39, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 7878ccd605ca..267e279d8c08 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 +20250424,3025,3045,3055,3025,24110,73291472,00,0.00,N,5,-20, 20250423,3045,3035,3050,3030,24697,75103742,00,0.00,N,2,15, 20250422,3030,3000,3035,3000,34826,105176134,00,0.00,N,2,5, 20250421,3025,3020,3030,3000,17161,51753822,00,0.00,N,2,15, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index d36818447178..f4c5f86f20ab 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 +20250424,94900,96500,96500,94000,183307,17357417800,00,0.00,N,5,-800, 20250423,95700,93700,95800,93500,278213,26388176100,00,0.00,N,2,3600, 20250422,92100,92100,93200,91800,148051,13667765450,00,0.00,N,5,-500, 20250421,92600,93600,94100,92200,203372,18867782300,00,0.00,N,5,-1000, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index bba5ab023029..95fa2ab55545 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 +20250424,2585,2585,2655,2585,7957,20604120,00,0.00,N,3,0, 20250423,2585,2590,2640,2565,5528,14280920,00,0.00,N,5,-5, 20250422,2590,2585,2625,2530,5097,13219905,00,0.00,N,5,-20, 20250421,2610,2630,2680,2570,12454,32691320,00,0.00,N,5,-20, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 2b8581f8759f..60857e8531e4 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 +20250424,7730,7500,7800,7300,2009394,15168377900,00,0.00,N,2,400, 20250423,7330,7360,7480,7200,1070014,7833812505,00,0.00,N,5,-80, 20250422,7410,7320,7560,7270,918763,6801388115,00,0.00,N,5,-150, 20250421,7560,7760,7760,7470,924463,6983059905,00,0.00,N,5,-270, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 335b1fee8d9a..534ff073825b 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 +20250424,23100,23250,23400,22850,15416,356217775,00,0.00,N,5,-100, 20250423,23200,23300,23350,23050,21155,491267250,00,0.00,N,2,350, 20250422,22850,22850,23200,22700,17037,391301975,00,0.00,N,5,-150, 20250421,23000,23400,23450,22950,12277,283865575,00,0.00,N,5,-350, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index bc2e782ee1da..a68070a64ed0 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 +20250424,1067,1066,1105,1039,466371,502184263,00,0.00,N,2,1, 20250423,1066,1067,1105,1005,560201,598720458,00,0.00,N,2,28, 20250422,1038,1050,1077,1001,143443,145938134,00,0.00,N,5,-12, 20250421,1050,1049,1100,1000,497798,516870679,00,0.00,N,2,1, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 4eeb3258da21..551f26dd9676 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 +20250424,556,561,565,550,286452,159737063,00,0.00,N,5,-2, 20250423,558,550,564,549,420942,234157904,00,0.00,N,2,14, 20250422,544,545,545,535,262474,141381028,00,0.00,N,5,-2, 20250421,546,558,561,543,356607,195947893,00,0.00,N,5,-12, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 7c99c92428f9..735bf28a2aca 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 +20250424,6520,6500,6640,6380,112928,728764620,00,0.00,N,3,0, 20250423,6520,6520,6590,6470,90571,590371445,00,0.00,N,2,40, 20250422,6480,6470,6850,6370,357720,2344569300,00,0.00,N,5,-60, 20250421,6540,6380,6540,6330,117692,758397670,00,0.00,N,2,180, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index c2f41f2ba4b0..a6a625cfa34f 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 +20250424,242500,242000,243000,240000,32128,7761770250,00,0.00,N,2,1000, 20250423,241500,243000,243500,240000,28832,6967325500,00,0.00,N,2,1000, 20250422,240500,239500,242000,238500,35954,8643218500,00,0.00,N,2,500, 20250421,240000,239000,240500,237500,25616,6117561500,00,0.00,N,2,1000, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 3ab18478252b..a86c7ce40e53 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 +20250424,38900,40550,41300,38900,666749,26576237525,00,0.00,N,5,-1950, 20250423,40850,41800,43300,40500,1682804,70269868925,00,0.00,N,2,200, 20250422,40650,40650,43900,40000,3279636,137574122900,00,0.00,N,2,1050, 20250421,39600,39400,41200,38550,1089161,43366715575,00,0.00,N,5,-550, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 34d8238a6e3e..29d4fb54a93a 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 +20250424,12170,12200,12310,11830,130013,1568580550,00,0.00,N,5,-30, 20250423,12200,11350,12400,11350,322890,3892609850,00,0.00,N,2,850, 20250422,11350,11190,11360,10950,84612,941154745,00,0.00,N,2,60, 20250421,11290,10880,11800,10560,194819,2214822400,00,0.00,N,2,410, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 5020bc416866..b5eca8c5912f 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 +20250424,13150,13330,13430,13050,604999,7972505725,00,0.00,N,5,-140, 20250423,13290,13400,13400,13080,708231,9362535565,00,0.00,N,2,110, 20250422,13180,13120,13580,13100,610189,8098196855,00,0.00,N,5,-150, 20250421,13330,13130,13455,13090,528737,7005162005,00,0.00,N,2,120, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 3f8b4e5e068c..ee979a6e2f82 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 +20250424,2280,2305,2305,2245,85218,193710627,00,0.00,N,5,-25, 20250423,2305,2300,2305,2235,22621,51404312,00,0.00,N,2,25, 20250422,2280,2230,2305,2180,20896,46973827,00,0.00,N,2,50, 20250421,2230,2260,2280,2210,34392,77082585,00,0.00,N,5,-20, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index a56359728ca2..38cfdcf59ae2 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 +20250424,15860,15800,16020,15670,58796,930266375,00,0.00,N,5,-90, 20250423,15950,15930,16020,15560,69385,1099435365,00,0.00,N,2,250, 20250422,15700,15740,15960,15560,71338,1122864710,00,0.00,N,5,-200, 20250421,15900,15620,15960,15520,84467,1334383215,00,0.00,N,2,480, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 5a95cebc4d46..bf87295f95cf 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 +20250424,1549,1593,1678,1499,20052171,31905511233,00,0.00,N,5,-19, 20250423,1568,1722,1881,1495,55673710,92891500303,00,0.00,N,5,-101, 20250422,1669,1307,1669,1274,24044078,35606936075,00,0.00,N,1,385, 20250421,1284,1291,1317,1260,527902,683860566,00,0.00,N,5,-3, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index f1207948b060..5bfb3a4e3213 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 +20250424,44400,44300,44400,43800,34954,1538784000,00,0.00,N,2,300, 20250423,44100,44850,44950,44050,28183,1249874625,00,0.00,N,5,-250, 20250422,44350,43650,44500,43150,46851,2066175575,00,0.00,N,2,550, 20250421,43800,44400,44750,43650,27156,1197963300,00,0.00,N,2,200, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 1b80b38e8aed..7bffb2601246 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 +20250424,5800,5870,5870,5680,36401,209051395,00,0.00,N,5,-70, 20250423,5870,5910,5990,5800,28334,167074360,00,0.00,N,5,-40, 20250422,5910,5920,6000,5830,28032,164863085,00,0.00,N,5,-10, 20250421,5920,5800,5920,5740,21808,127161260,00,0.00,N,2,120, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 14b4a60f54dc..38764ad905d9 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 +20250424,3720,3650,3750,3575,184910,673930198,00,0.00,N,2,80, 20250423,3640,3700,3700,3635,115613,422252991,00,0.00,N,5,-60, 20250422,3700,3605,3705,3575,143472,525868729,00,0.00,N,2,80, 20250421,3620,3655,3655,3535,186895,669945870,00,0.00,N,5,-35, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 9592ce55158c..6a6bc829e065 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 +20250424,8080,7890,8090,7830,967777,7714721380,00,0.00,N,2,280, 20250423,7800,7870,8040,7790,607296,4798420830,00,0.00,N,5,-30, 20250422,7830,7680,7880,7560,781884,6040236505,00,0.00,N,3,0, 20250421,7830,7910,7920,7690,361941,2819257845,00,0.00,N,5,-30, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 299c17df6f9f..9fe7bfb6f866 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 +20250424,2805,2850,2860,2760,152403,425328950,00,0.00,N,5,-40, 20250423,2845,2910,2910,2830,123825,353511925,00,0.00,N,2,5, 20250422,2840,2900,2930,2840,144005,414422981,00,0.00,N,5,-105, 20250421,2945,3015,3015,2925,271824,800192192,00,0.00,N,5,-55, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index d018b576b6ec..120518f59ef3 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 -20250423,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250424,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250423,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250422,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250421,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250418,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index b97060671555..dcc56bcd8400 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 +20250424,18060,18100,18280,18060,4279,77537430,00,0.00,N,5,-40, 20250423,18100,18240,18270,18010,10383,188652280,00,0.00,N,2,10, 20250422,18090,17890,18600,17700,26451,481904340,00,0.00,N,2,200, 20250421,17890,18000,18140,17830,9029,162284650,00,0.00,N,5,-180, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 283d85256413..79d98e3ff9bc 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 +20250424,15790,15800,15830,15660,406,6388920,00,0.00,N,3,0, 20250423,15790,15710,15950,15530,1890,29594520,00,0.00,N,2,90, 20250422,15700,15640,15800,15400,687,10714270,00,0.00,N,2,60, 20250421,15640,15440,15780,15430,1015,15766730,00,0.00,N,5,-20, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index a70a881e5314..b30fed520715 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 +20250424,15150,15180,15380,14940,228704,3468114820,00,0.00,N,5,-20, 20250423,15170,14930,15180,14510,336166,5032237760,00,0.00,N,2,550, 20250422,14620,13710,14740,13710,241214,3466478285,00,0.00,N,2,890, 20250421,13730,13860,14090,13630,58648,808105375,00,0.00,N,5,-50, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 325571b210db..3768965c252f 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 +20250424,24550,24650,24700,24350,7446,182626900,00,0.00,N,5,-50, 20250423,24600,25000,25000,24100,17075,417814450,00,0.00,N,2,100, 20250422,24500,23950,24650,23850,22801,556032350,00,0.00,N,2,500, 20250421,24000,23850,24000,23450,12081,286557450,00,0.00,N,2,200, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index b7dc9bfadecf..58fdce59dbc5 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 +20250424,2350,2400,2420,2335,433208,1024805492,00,0.00,N,5,-70, 20250423,2420,2480,2650,2340,1900486,4686147626,00,0.00,N,5,-75, 20250422,2495,2230,2770,2230,7583650,19599960300,00,0.00,N,2,240, 20250421,2255,2245,2260,2220,47999,107460811,00,0.00,N,2,10, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 81f37a67b978..7a0f36aefcfc 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 +20250424,5430,5510,5880,5360,331836,1848284780,00,0.00,N,5,-30, 20250423,5460,5460,5580,5350,85338,467237670,00,0.00,N,2,30, 20250422,5430,5570,5690,5350,197756,1088159685,00,0.00,N,5,-150, 20250421,5580,5680,5720,5530,131027,734716295,00,0.00,N,5,-100, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 02e1ae9a0517..128d94a0ff74 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 +20250424,3025,3025,3025,3010,27306,82310171,00,0.00,N,2,10, 20250423,3015,3040,3045,3000,30456,91732715,00,0.00,N,3,0, 20250422,3015,2985,3040,2985,50592,152591335,00,0.00,N,2,5, 20250421,3010,3020,3030,2995,32528,97790462,00,0.00,N,5,-10, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 52c195c9ccf4..923ff73c3f9f 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 +20250424,3400,3420,3420,3370,30267,102520135,00,0.00,N,5,-5, 20250423,3405,3375,3405,3355,40220,136021050,00,0.00,N,2,40, 20250422,3365,3355,3385,3300,28483,95006680,00,0.00,N,2,30, 20250421,3335,3400,3450,3320,44735,150409020,00,0.00,N,5,-65, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 49945f640407..e3921e0ca9eb 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 +20250424,3540,3580,3590,3490,32098,113758990,00,0.00,N,5,-40, 20250423,3580,3550,3600,3550,53888,192772570,00,0.00,N,2,80, 20250422,3500,3430,3560,3430,44022,153531355,00,0.00,N,2,25, 20250421,3475,3520,3535,3475,27432,96102305,00,0.00,N,5,-35, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index f0705db4cdf7..2ddf0ec32022 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 +20250424,2400,2420,2430,2400,42712,102855675,00,0.00,N,5,-30, 20250423,2430,2420,2430,2390,88163,212842671,00,0.00,N,2,35, 20250422,2395,2395,2430,2385,81615,197003921,00,0.00,N,3,0, 20250421,2395,2395,2420,2365,120540,288187771,00,0.00,N,2,10, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 90b8c8a44761..68801dd43271 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 +20250424,5280,5450,5500,5160,555950,2955207975,00,0.00,N,5,-170, 20250423,5450,5530,5690,5420,1185631,6592639775,00,0.00,N,2,200, 20250422,5250,5820,5840,5160,1848878,10172261055,00,0.00,N,5,-310, 20250421,5560,4940,5560,4905,1412904,7481649605,00,0.00,N,2,655, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index b39a968223c3..3ebff54c1e63 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 +20250424,37300,36200,37500,35600,104906,3870230950,00,0.00,N,2,1300, 20250423,36000,37150,37350,35350,153556,5548186875,00,0.00,N,5,-1100, 20250422,37100,33550,37600,33550,274852,10051573975,00,0.00,N,2,2800, 20250421,34300,35450,35900,33500,129506,4443680650,00,0.00,N,5,-1150, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 0689892bd090..1c5ac67619a1 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 +20250424,2325,2305,2335,2205,229849,523743105,00,0.00,N,2,20, 20250423,2305,2320,2410,2225,565410,1308945547,00,0.00,N,2,40, 20250422,2265,2250,2355,2225,379464,872895324,00,0.00,N,2,10, 20250421,2255,2060,2300,2055,1554162,3434574658,00,0.00,N,2,210, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 613f0d3f4504..fd08c94eb6af 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 +20250424,6950,7190,7210,6950,8966,63239620,00,0.00,N,5,-240, 20250423,7190,7310,7310,6800,27225,192588235,00,0.00,N,5,-10, 20250422,7200,7150,7280,7100,19194,137857760,00,0.00,N,5,-130, 20250421,7330,7220,7450,6880,61703,449810760,00,0.00,N,2,360, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index cd29481f553a..243dbef4de3d 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 +20250424,18270,18260,18340,17940,48186,878888730,00,0.00,N,2,20, 20250423,18250,18100,18280,18050,55460,1007944875,00,0.00,N,2,420, 20250422,17830,17500,17880,17500,41044,729647980,00,0.00,N,2,60, 20250421,17770,17180,17870,17100,88691,1566435905,00,0.00,N,2,570, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 4dad472b38d8..aaf28d20661b 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 +20250424,5300,5350,5370,5170,176499,929392315,00,0.00,N,5,-90, 20250423,5390,5400,5590,5290,309525,1669268020,00,0.00,N,3,0, 20250422,5390,4930,5390,4900,411772,2154261720,00,0.00,N,2,435, 20250421,4955,4995,5040,4940,47492,235855679,00,0.00,N,5,-40, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 095ea9f9a91d..cedeedcc8440 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 +20250424,4395,4320,4405,4305,39302,170911921,00,0.00,N,2,80, 20250423,4315,4360,4365,4280,27437,118194440,00,0.00,N,2,20, 20250422,4295,4300,4325,4200,62953,269693568,00,0.00,N,5,-75, 20250421,4370,4395,4395,4300,61319,266562739,00,0.00,N,5,-25, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index f3f4eccdba44..5152e794e732 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 +20250424,3120,3155,3165,3100,35899,112118040,00,0.00,N,5,-20, 20250423,3140,3225,3225,3115,46514,146354682,00,0.00,N,3,0, 20250422,3140,3110,3140,3090,28705,89455165,00,0.00,N,2,30, 20250421,3110,3110,3140,3085,19584,60754593,00,0.00,N,3,0, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 3407a2d46039..e0d85eca05ec 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 +20250424,26600,27300,27400,26200,120986,3222752225,00,0.00,N,5,-100, 20250423,26700,25900,26700,25700,127913,3357568050,00,0.00,N,2,1550, 20250422,25150,25200,26050,24950,154150,3915119800,00,0.00,N,5,-500, 20250421,25650,26350,26350,25550,123553,3192311775,00,0.00,N,5,-750, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index f25611f0362a..b6da5eba1f30 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 -20250423,396,396,396,396,0,0,00,0.00,Y,3,0, +20250424,396,396,396,396,0,0,00,0.00,Y,3,0, +20250423,396,396,396,396,0,0,00,0.00,Y,0,0, 20250422,396,396,396,396,0,0,00,0.00,Y,0,0, 20250421,396,396,396,396,0,0,00,0.00,Y,0,0, 20250418,396,396,396,396,0,0,00,0.00,N,0,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index b5ab1062ae6c..b424f1f15821 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 +20250424,389,398,399,388,302365,118538678,00,0.00,N,5,-5, 20250423,394,413,415,392,305133,121372831,00,0.00,N,5,-15, 20250422,409,391,409,388,363018,144131792,00,0.00,N,2,18, 20250421,391,393,395,386,117631,45903672,00,0.00,N,2,1, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 5d0ad8688bc1..efbb82b8e994 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 +20250424,36650,37250,37400,35800,167816,6163410725,00,0.00,N,5,-600, 20250423,37250,36250,38150,35400,695527,25661181675,00,0.00,N,2,2050, 20250422,35200,34500,36100,34500,178272,6310922200,00,0.00,N,2,50, 20250421,35150,34650,36200,34100,275958,9748961500,00,0.00,N,2,1000, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index ea8805b5ef33..c67e2737be9f 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 +20250424,6980,7050,7050,6850,45668,316772150,00,0.00,N,2,80, 20250423,6900,6940,7040,6750,33965,235572685,00,0.00,N,2,50, 20250422,6850,6960,7060,6820,61530,425659490,00,0.00,N,5,-110, 20250421,6960,6950,7000,6510,50425,347908850,00,0.00,N,2,20, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index f3c2cd599ead..89924bf5018f 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 +20250424,1739,1873,1920,1733,931608,1667213969,00,0.00,N,5,-133, 20250423,1872,1782,1924,1782,1804844,3383333625,00,0.00,N,2,90, 20250422,1782,1750,1859,1716,1678211,3011845627,00,0.00,N,2,18, 20250421,1764,1538,1814,1501,4240260,7397426855,00,0.00,N,2,227, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index ab3304b66340..1e900b4903e9 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 +20250424,3095,3005,3095,2940,36067,108011835,00,0.00,N,2,115, 20250423,2980,3065,3100,2940,25911,77543385,00,0.00,N,5,-65, 20250422,3045,3085,3100,3035,17146,52467100,00,0.00,N,5,-25, 20250421,3070,3140,3140,3025,38647,118718487,00,0.00,N,3,0, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 972b382c54bc..cda25a95fe3d 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 +20250424,6880,7000,7020,6840,34181,236590000,00,0.00,N,5,-100, 20250423,6980,7000,7010,6850,44575,310074370,00,0.00,N,2,110, 20250422,6870,6930,6960,6850,26373,181705410,00,0.00,N,5,-30, 20250421,6900,7190,7190,6850,52837,366958185,00,0.00,N,5,-260, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index f85b5b7212bc..5eae2474ef58 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 +20250424,41500,40350,41500,40300,18591,758691225,00,0.00,N,2,1200, 20250423,40300,40400,40500,40000,14569,585608900,00,0.00,N,2,300, 20250422,40000,38900,40000,38900,10102,401800950,00,0.00,N,2,650, 20250421,39350,40000,40500,39050,9692,381936900,00,0.00,N,5,-250, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index c5f07aaee4c7..b4c66a3038fe 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 +20250424,22600,23800,23900,22450,118373,2715772725,00,0.00,N,5,-1150, 20250423,23750,23100,23750,22450,150885,3505079350,00,0.00,N,2,1100, 20250422,22650,22300,24200,22175,263382,6081515950,00,0.00,N,2,350, 20250421,22300,22500,23200,21750,137306,3076041200,00,0.00,N,5,-400, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index f11b50a1c17f..a11f83732948 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 +20250424,10200,10740,10740,10190,194123,2016412940,00,0.00,N,5,-190, 20250423,10390,10350,10400,10170,154229,1587968245,00,0.00,N,2,370, 20250422,10020,9850,10110,9850,82796,828502330,00,0.00,N,5,-10, 20250421,10030,9960,10360,9960,110713,1122474270,00,0.00,N,5,-20, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index e98ec247f21f..002a5410b95a 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 +20250424,3940,4000,4005,3900,202503,798294785,00,0.00,N,5,-60, 20250423,4000,3960,4020,3950,166886,664905546,00,0.00,N,2,55, 20250422,3945,3750,4400,3750,2121873,8812515699,00,0.00,N,2,145, 20250421,3800,3775,3810,3750,22964,86865385,00,0.00,N,2,45, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 40113d720601..85196afb5d2e 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 -20250423,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250424,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250423,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250422,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250421,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250418,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index f01f5b7b647c..4e54546d4a51 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 +20250424,3500,3475,3565,3475,120998,425261068,00,0.00,N,5,-5, 20250423,3505,3585,3640,3485,212283,751585300,00,0.00,N,5,-30, 20250422,3535,3550,3620,3500,241914,860677010,00,0.00,N,5,-115, 20250421,3650,4010,4075,3650,1255191,4839702914,00,0.00,N,5,-250, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 3973619fa82c..233626b05624 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 +20250424,11350,11500,11500,11280,10159,115128880,00,0.00,N,3,0, 20250423,11350,11200,11580,11200,17265,196562625,00,0.00,N,2,160, 20250422,11190,11160,11240,11100,5323,59368700,00,0.00,N,2,40, 20250421,11150,11200,11340,11140,5834,65256935,00,0.00,N,5,-50, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 911a68899720..1999ee577ce4 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 +20250424,26700,26950,26950,26550,25114,671518175,00,0.00,N,5,-250, 20250423,26950,27050,27250,26450,39345,1054502150,00,0.00,N,2,250, 20250422,26700,26450,27000,26250,27086,725301225,00,0.00,N,2,200, 20250421,26500,26800,27200,26000,121103,3224957800,00,0.00,N,5,-550, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 3332649922ee..09fd1df63cc4 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 +20250424,28750,28700,29200,28200,29597,846306850,00,0.00,N,2,50, 20250423,28700,29100,29100,28250,29982,857860725,00,0.00,N,2,50, 20250422,28650,26250,29250,26250,66251,1876841325,00,0.00,N,2,2150, 20250421,26500,27750,27800,26350,26789,721030550,00,0.00,N,5,-1250, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index c2df608f1f11..46d7c60129ed 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 +20250424,2200,2495,2500,2140,1434,3135705,00,0.00,N,2,5, 20250423,2195,2300,2300,2185,4974,10933465,00,0.00,N,5,-25, 20250422,2220,2230,2230,2170,2790,6127975,00,0.00,N,5,-10, 20250421,2230,2610,2610,2200,7760,17193320,00,0.00,N,5,-65, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 9b44bf2c6865..c8e9fad39352 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 +20250424,55800,56400,56700,55300,98681,5517012050,00,0.00,N,2,200, 20250423,55600,55600,56500,55300,168091,9389081700,00,0.00,N,2,1000, 20250422,54600,53800,55000,53700,87437,4760016650,00,0.00,N,2,500, 20250421,54100,54900,54900,54000,86070,4674002700,00,0.00,N,5,-300, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index a1e8bcc3fbe5..a25ae4f1346e 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 +20250424,3690,3670,3690,3640,15972,58484695,00,0.00,N,2,20, 20250423,3670,3645,3680,3620,13125,47857010,00,0.00,N,2,25, 20250422,3645,3630,3710,3610,17430,63781469,00,0.00,N,2,15, 20250421,3630,3535,3630,3535,16972,60944080,00,0.00,N,2,95, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 4b3c90e7e475..13be34993769 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 +20250424,23250,23950,23950,22850,384563,8972816250,00,0.00,N,5,-300, 20250423,23550,23650,24050,23100,506726,11947537325,00,0.00,N,2,650, 20250422,22900,24000,24550,22550,672238,15691795975,00,0.00,N,5,-1500, 20250421,24400,24950,25050,24100,214835,5267185089,00,0.00,N,5,-400, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 44ad00f9d269..0d6625a9c17a 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 +20250424,900,900,900,900,1,900,00,0.00,N,3,0, 20250423,900,900,900,900,1,900,00,0.00,N,2,50, 20250422,850,1099,1100,850,545,464348,00,0.00,N,4,-150, 20250421,1000,1100,1100,1000,2,2100,00,0.00,N,3,0, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index be0c6e7dd2cb..2cd1bd376237 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 +20250424,3175,3160,3210,3150,80023,253924360,00,0.00,N,2,15, 20250423,3160,3120,3185,3115,113383,357704647,00,0.00,N,2,45, 20250422,3115,3090,3140,3070,88075,273759760,00,0.00,N,2,25, 20250421,3090,3090,3150,3080,92380,286586315,00,0.00,N,5,-25, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index e06772add4d2..bdeb4a333f36 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 +20250424,966,950,990,914,1699311,1624176595,00,0.00,N,2,51, 20250423,915,1245,1245,910,6073013,6366495067,00,0.00,N,5,-43, 20250422,958,826,970,817,969635,926716004,00,0.00,N,2,133, 20250421,825,828,835,803,70099,57576787,00,0.00,N,5,-4, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index ba07531639eb..c655e5bf71cd 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 +20250424,3165,3155,3225,3150,71107,226682101,00,0.00,N,2,15, 20250423,3150,3165,3180,3135,43641,137323855,00,0.00,N,5,-15, 20250422,3165,3170,3185,3115,30625,96604460,00,0.00,N,5,-15, 20250421,3180,3175,3215,3135,42099,133383100,00,0.00,N,2,5, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 648a84087ac7..4dc9e300e7b3 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 +20250424,14300,14490,14550,14250,17894,257538710,00,0.00,N,5,-190, 20250423,14490,14500,14640,14450,22322,324678750,00,0.00,N,2,30, 20250422,14460,14410,14660,14150,20230,292503030,00,0.00,N,2,50, 20250421,14410,14550,14580,14050,12359,178396875,00,0.00,N,5,-120, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 5d5ed14ce726..b417f5ea56cb 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 +20250424,1567,1600,1601,1565,186333,294059291,00,0.00,N,5,-27, 20250423,1594,1565,1604,1537,483363,763793463,00,0.00,N,2,28, 20250422,1566,1475,1615,1450,1853120,2903228609,00,0.00,N,2,91, 20250421,1475,1485,1494,1461,134798,199080123,00,0.00,N,2,5, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 31f1001fc14e..ee08f7f04274 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 +20250424,6420,6680,6900,6340,242948,1587896855,00,0.00,N,5,-220, 20250423,6640,6110,7580,6030,2110139,14738310990,00,0.00,N,2,530, 20250422,6110,5860,7200,5770,1983837,13207696045,00,0.00,N,2,250, 20250421,5860,5600,6650,5600,457919,2857401595,00,0.00,N,2,270, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 43dcbf7002c4..be0a71f7765c 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 +20250424,4865,5020,5020,4855,67436,331254880,00,0.00,N,2,10, 20250423,4855,4800,5300,4700,501339,2513927550,00,0.00,N,2,85, 20250422,4770,4815,4845,4760,28581,136825902,00,0.00,N,5,-45, 20250421,4815,4850,4850,4780,21584,103701210,00,0.00,N,2,35, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 4fef55735cfa..93639fc083ea 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 +20250424,8390,8530,8530,8360,12164,102490840,00,0.00,N,5,-60, 20250423,8450,8340,8500,8260,37410,315648530,00,0.00,N,2,110, 20250422,8340,8210,8350,8200,31211,259208510,00,0.00,N,2,40, 20250421,8300,8280,8320,8120,13302,110020680,00,0.00,N,2,30, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 9f16e11b3acb..2eab0f055632 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 +20250424,19280,19470,19470,19140,29583,569287195,00,0.00,N,5,-140, 20250423,19420,19150,19420,19130,30193,581627750,00,0.00,N,2,500, 20250422,18920,18950,19030,18820,15476,292864125,00,0.00,N,5,-160, 20250421,19080,18770,19350,18710,21037,401330555,00,0.00,N,2,150, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 88fa58576e5b..e098ec79ba5a 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 +20250424,4420,4420,4450,4350,29335,128692985,00,0.00,N,2,10, 20250423,4410,4315,4430,4250,69754,302862329,00,0.00,N,2,125, 20250422,4285,4250,4290,4180,37840,159722581,00,0.00,N,3,0, 20250421,4285,4400,4430,4185,43660,186107830,00,0.00,N,2,5, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index f93731988df4..637d0e820078 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 +20250424,3845,3825,3990,3770,408690,1567164553,00,0.00,N,5,-80, 20250423,3925,3860,3970,3760,685850,2670545285,00,0.00,N,2,165, 20250422,3760,3755,3810,3535,1043182,3852276954,00,0.00,N,5,-65, 20250421,3825,3775,3940,3660,683071,2587076652,00,0.00,N,2,50, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index d1b39aa64ca5..62fb6963a6c0 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 +20250424,84600,85500,85500,83900,1093828,92446040750,00,0.00,N,5,-400, 20250423,85000,84400,85000,83800,942291,79535264550,00,0.00,N,2,1600, 20250422,83400,82900,83700,82100,1003736,83609490400,00,0.00,N,2,600, 20250421,82800,82400,83000,81400,508614,41920801750,00,0.00,N,2,400, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 7214137e49a5..ff4a435622dc 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 +20250424,10770,11000,11040,10740,73582,799168185,00,0.00,N,5,-120, 20250423,10890,10720,11040,10650,69389,755641300,00,0.00,N,2,290, 20250422,10600,10650,10650,10510,24349,256812155,00,0.00,N,2,20, 20250421,10580,10660,10810,10540,26367,280316930,00,0.00,N,5,-160, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index a3360b3824a7..aa51b469db0e 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 +20250424,8000,7960,8020,7870,72359,574247260,00,0.00,N,2,40, 20250423,7960,7900,8040,7740,160351,1266268885,00,0.00,N,2,80, 20250422,7880,7770,7900,7770,32807,256879820,00,0.00,N,2,50, 20250421,7830,7940,8000,7400,82043,642298150,00,0.00,N,5,-100, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 7ac75e125ad8..ae36e7606493 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 +20250424,6910,7090,7340,6910,180802,1287176025,00,0.00,N,5,-90, 20250423,7000,6990,7060,6920,63765,445826570,00,0.00,N,2,40, 20250422,6960,6790,7100,6670,108278,752166950,00,0.00,N,2,90, 20250421,6870,7050,7150,6860,121852,850419215,00,0.00,N,5,-150, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 31a51fccfd9e..2d77eab1f2f1 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 +20250424,7600,7590,7700,7550,61417,468852760,00,0.00,N,2,10, 20250423,7590,7660,7700,7540,63449,482605535,00,0.00,N,2,20, 20250422,7570,7480,7620,7450,76368,574823460,00,0.00,N,5,-30, 20250421,7600,7880,7890,7530,161445,1240274635,00,0.00,N,5,-150, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index d44f2958785c..d8fde2e6a3f8 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 +20250424,1962,1990,1990,1920,113939,221988898,00,0.00,N,2,2, 20250423,1960,1940,2000,1939,80261,157374827,00,0.00,N,2,22, 20250422,1938,2025,2070,1925,135403,268836454,00,0.00,N,5,-87, 20250421,2025,1960,2045,1914,110489,217033543,00,0.00,N,2,65, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 6494aba370ff..3e4368f4a958 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 +20250424,13090,13100,13150,12920,8844,115112870,00,0.00,N,5,-10, 20250423,13100,13010,13130,12870,15226,197777760,00,0.00,N,2,100, 20250422,13000,13170,13170,12940,11740,152716630,00,0.00,N,5,-40, 20250421,13040,13190,13190,12890,15969,207458210,00,0.00,N,5,-20, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index bd65a01e7884..aea97280298c 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 +20250424,1220,1230,1275,1215,231739,286780603,00,0.00,N,5,-10, 20250423,1230,1222,1239,1210,186344,227762509,00,0.00,N,2,8, 20250422,1222,1201,1252,1200,299786,364328401,00,0.00,N,5,-30, 20250421,1252,1381,1381,1233,1181978,1499429894,00,0.00,N,5,-145, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 2114871cb38a..9366b8c318db 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 -20250423,411,411,411,411,0,0,00,0.00,Y,3,0, +20250424,411,411,411,411,0,0,00,0.00,Y,3,0, +20250423,411,411,411,411,0,0,00,0.00,Y,0,0, 20250422,411,411,411,411,0,0,00,0.00,Y,0,0, 20250421,411,411,411,411,0,0,00,0.00,Y,0,0, 20250418,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 733abea6feaf..caca98d5fb8b 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 +20250424,73000,73000,73300,73000,642,46911600,00,0.00,N,3,0, 20250423,73000,73000,73100,73000,926,67621500,00,0.00,N,2,200, 20250422,72800,72800,72800,72600,363,26422600,00,0.00,N,2,100, 20250421,72700,72700,72700,72500,589,42780300,00,0.00,N,2,200, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 8754edc98760..ae7191575b4d 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 +20250424,16490,16800,16900,16350,7423,122850490,00,0.00,N,5,-10, 20250423,16500,16360,16600,16010,16449,269818130,00,0.00,N,2,440, 20250422,16060,16090,16280,15750,6381,102652870,00,0.00,N,5,-70, 20250421,16130,15660,16300,15660,14841,238291845,00,0.00,N,2,480, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 9182fa39e02a..8567e0018499 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 +20250424,26400,26350,27250,25650,338772,9005386625,00,0.00,N,2,700, 20250423,25700,25000,26100,24550,227073,5750584400,00,0.00,N,2,1850, 20250422,23850,23200,23950,23050,38711,914912300,00,0.00,N,2,400, 20250421,23450,24100,24300,23250,87080,2049203750,00,0.00,N,5,-700, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 744f14abd9c5..551e9e557b8c 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 +20250424,4180,4220,4250,4130,84059,352542887,00,0.00,N,2,5, 20250423,4175,4155,4200,4155,39433,164830106,00,0.00,N,2,30, 20250422,4145,4190,4190,4130,47281,196400675,00,0.00,N,5,-45, 20250421,4190,4210,4230,4140,28084,117246253,00,0.00,N,5,-20, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index bf38d2caa678..c557d348bf77 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 +20250424,50800,51300,51600,50500,13892,707287400,00,0.00,N,2,100, 20250423,50700,51200,51600,50300,37115,1889932550,00,0.00,N,2,400, 20250422,50300,49500,50500,49500,13704,689031250,00,0.00,N,2,200, 20250421,50100,50400,50700,49950,15961,801464500,00,0.00,N,5,-400, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index f9529e769606..33bab7c86c61 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 +20250424,18500,18420,18550,18020,49245,902593280,00,0.00,N,2,200, 20250423,18300,18050,18370,17810,45739,832584065,00,0.00,N,2,390, 20250422,17910,17250,17920,17210,56433,995279610,00,0.00,N,2,660, 20250421,17250,17420,17770,16920,37780,653534110,00,0.00,N,2,230, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 3c3133551cbb..d7f6ee98d0a4 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 +20250424,35650,36000,36050,35250,151097,5381570575,00,0.00,N,5,-500, 20250423,36150,36600,36600,35350,165045,5930236000,00,0.00,N,2,200, 20250422,35950,35150,36350,35150,189391,6766317050,00,0.00,N,2,50, 20250421,35900,34750,36500,34450,424835,15226943525,00,0.00,N,2,950, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 1e9763066ea8..3c2a12282c83 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 +20250424,29700,29450,29700,29300,6525,192554750,00,0.00,N,2,200, 20250423,29500,28850,29550,28850,16300,477929750,00,0.00,N,2,750, 20250422,28750,28600,29050,28600,5475,158116700,00,0.00,N,3,0, 20250421,28750,28900,29000,28700,4062,117004650,00,0.00,N,3,0, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index fba7aea9fd66..3cd7d5a5e096 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 +20250424,13480,13720,13940,13470,379219,5197535570,00,0.00,N,5,-230, 20250423,13710,14050,14090,13550,320014,4396943835,00,0.00,N,5,-170, 20250422,13880,13940,14290,13870,437727,6119829455,00,0.00,N,5,-350, 20250421,14230,14430,14680,14230,789245,11397552380,00,0.00,N,2,70, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index bfcb4813addb..d7ec0609abc7 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 +20250424,1197,1213,1274,1173,2944886,3601098353,00,0.00,N,2,24, 20250423,1173,1075,1212,1058,3986334,4592532811,00,0.00,N,2,100, 20250422,1073,1143,1350,1070,9669852,11781484576,00,0.00,N,5,-62, 20250421,1135,929,1148,921,9831313,10720585699,00,0.00,N,2,214, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index c4647d7fbfaf..79c394f9d66b 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 +20250424,8750,8860,8970,8730,71268,627583015,00,0.00,N,5,-110, 20250423,8860,9110,9160,8810,67679,602113850,00,0.00,N,5,-230, 20250422,9090,9100,9190,8990,42541,385002885,00,0.00,N,5,-10, 20250421,9100,9510,9680,9000,100194,922720925,00,0.00,N,5,-400, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index b6a58935c621..97023eb93240 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 +20250424,3795,3825,3835,3770,291549,1107393163,00,0.00,N,5,-35, 20250423,3830,3880,3895,3805,478596,1840454177,00,0.00,N,5,-5, 20250422,3835,3685,3845,3680,945697,3580828704,00,0.00,N,2,100, 20250421,3735,3795,3795,3725,287269,1079635307,00,0.00,N,5,-15, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 3ad1e439b502..7702c52ade8a 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 +20250424,6980,6910,6980,6750,4413,30281385,00,0.00,N,2,70, 20250423,6910,6870,6960,6790,8356,57467730,00,0.00,N,2,50, 20250422,6860,6800,6900,6700,3130,21257830,00,0.00,N,2,30, 20250421,6830,6870,6900,6770,7013,47903030,00,0.00,N,5,-70, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 33a8f7cc1c43..ddb5f3b884ba 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 +20250424,4055,4080,4185,4005,3618,14704445,00,0.00,N,5,-25, 20250423,4080,4045,4135,3995,10299,41731508,00,0.00,N,2,115, 20250422,3965,4065,4155,3965,14721,59179655,00,0.00,N,5,-70, 20250421,4035,4075,4150,4010,16170,65173269,00,0.00,N,5,-40, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index bd7dcf1541f0..49544e31d411 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 +20250424,2430,2360,2450,2360,26217,63163689,00,0.00,N,2,20, 20250423,2410,2460,2460,2295,35565,86159374,00,0.00,N,5,-20, 20250422,2430,2445,2460,2390,58639,141619042,00,0.00,N,2,5, 20250421,2425,2425,2515,2385,110833,269511296,00,0.00,N,2,60, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 53fd266dd812..3058f118c567 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 +20250424,7890,7870,7920,7850,945,7432950,00,0.00,N,2,20, 20250423,7870,7990,8030,7870,1834,14545380,00,0.00,N,5,-110, 20250422,7980,7870,8000,7800,3063,24108880,00,0.00,N,2,180, 20250421,7800,7800,7810,7750,1673,13004355,00,0.00,N,2,30, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 0fe01f4d02fe..64ee5dd57aa5 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 +20250424,399,398,404,390,441442,174871598,00,0.00,N,2,3, 20250423,396,399,405,390,426462,169102518,00,0.00,N,2,2, 20250422,394,401,404,390,331256,131396802,00,0.00,N,5,-5, 20250421,399,460,460,388,1353167,549274739,00,0.00,N,5,-12, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 9fcd263ede6b..1e2b97dc5923 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 +20250424,2470,2525,2560,2450,20025,49782520,00,0.00,N,5,-55, 20250423,2525,2500,2545,2465,52414,131099252,00,0.00,N,2,40, 20250422,2485,2395,2515,2370,27980,68485383,00,0.00,N,2,110, 20250421,2375,2420,2445,2355,31233,74321290,00,0.00,N,5,-25, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 3ebcdb571778..220b0ed5b0c3 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 +20250424,4440,4440,4460,4385,6686,29478195,00,0.00,N,5,-5, 20250423,4445,4350,4520,4320,18165,80042710,00,0.00,N,2,130, 20250422,4315,4275,4340,4275,1752,7561640,00,0.00,N,2,5, 20250421,4310,4315,4385,4275,4560,19705915,00,0.00,N,2,20, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index f924f965b787..885ce0456518 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 +20250424,13330,13900,13950,13200,97445,1316939635,00,0.00,N,5,-470, 20250423,13800,13550,13820,13240,124951,1687978040,00,0.00,N,2,720, 20250422,13080,13400,13660,13000,92877,1230393930,00,0.00,N,5,-570, 20250421,13650,13620,14000,13530,40178,550047940,00,0.00,N,5,-50, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index ca19a776bed9..3c41db5572be 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 +20250424,8090,8030,8190,8000,20698,168186075,00,0.00,N,2,10, 20250423,8080,8150,8290,8060,14050,114248345,00,0.00,N,5,-90, 20250422,8170,7970,8390,7970,33219,273490790,00,0.00,N,2,50, 20250421,8120,7960,8140,7920,25785,208872640,00,0.00,N,2,80, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index ebd205894af8..6e4951227d21 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 +20250424,16790,16930,16990,16500,5330,89187220,00,0.00,N,5,-140, 20250423,16930,17350,17350,16700,10135,171340320,00,0.00,N,5,-410, 20250422,17340,16290,18000,16050,81878,1416079415,00,0.00,N,2,1110, 20250421,16230,15800,16710,15760,31069,507276110,00,0.00,N,2,230, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 3d189dd1d5a2..6e4447bb5a74 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 +20250424,5100,5130,5130,5060,3488,17822310,00,0.00,N,2,80, 20250423,5020,5210,5240,4880,20830,105911630,00,0.00,N,5,-190, 20250422,5210,5240,5240,5040,3896,19875870,00,0.00,N,2,70, 20250421,5140,5270,5290,5130,5976,31270670,00,0.00,N,5,-90, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index ddfe71d9f7a0..f919b32a0164 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 +20250424,47200,45650,47350,45550,40004,1879032900,00,0.00,N,2,1200, 20250423,46000,46200,46250,45350,36824,1684798150,00,0.00,N,2,250, 20250422,45750,45900,45950,45300,21956,1003743350,00,0.00,N,5,-150, 20250421,45900,46700,46700,45200,15738,718736475,00,0.00,N,5,-550, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index ac0e5b83edd4..186cb786794f 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 -20250423,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250424,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250423,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250422,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250421,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250418,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 45c354d23364..4bc2df3291db 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 +20250424,28000,28450,28700,27825,78560,2211680775,00,0.00,N,5,-400, 20250423,28400,28450,28650,28300,73025,2078972000,00,0.00,N,2,150, 20250422,28250,28150,28750,28150,59812,1699414175,00,0.00,N,5,-400, 20250421,28650,28850,29050,28450,79612,2286655450,00,0.00,N,5,-700, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 8cd7bcfc837d..7f5f04edfa15 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 +20250424,1159,1198,1198,1144,5281,6064625,00,0.00,N,5,-31, 20250423,1190,1200,1200,1116,114,128924,00,0.00,N,2,47, 20250422,1143,1197,1197,1143,1601,1831275,00,0.00,N,5,-41, 20250421,1184,1199,1199,1139,10455,11966730,00,0.00,N,5,-9, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index ada928a8bcde..2f80adcf80ea 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 +20250424,21850,22600,22600,21550,64096,1408892350,00,0.00,N,5,-400, 20250423,22250,22300,22450,22000,63420,1406736025,00,0.00,N,2,650, 20250422,21600,21800,22300,21500,61209,1335626625,00,0.00,N,5,-500, 20250421,22100,21050,22300,20950,130185,2858954150,00,0.00,N,2,800, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 7ec2b7f2d731..8e73c62e8228 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 +20250424,37600,38450,38550,37500,220707,8348874300,00,0.00,N,5,-350, 20250423,37950,38500,38600,37350,264786,10036137100,00,0.00,N,2,1000, 20250422,36950,35600,37300,35400,277774,10129135775,00,0.00,N,2,1450, 20250421,35500,35400,36150,34950,53489,1904058275,00,0.00,N,3,0, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index e6c584782b8a..9542c3754191 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 +20250424,1511,1570,1599,1510,885443,1369407992,00,0.00,N,5,-60, 20250423,1571,1616,1647,1527,1004789,1568910287,00,0.00,N,5,-44, 20250422,1615,1615,1615,1510,1334410,2083047903,00,0.00,N,2,2, 20250421,1613,1769,1773,1594,1062829,1750566293,00,0.00,N,2,1, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 77a09a97f49c..7b471d2d8116 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 +20250424,11960,12020,12050,11810,144746,1725534815,00,0.00,N,5,-130, 20250423,12090,12200,12200,12000,101076,1218668590,00,0.00,N,2,10, 20250422,12080,12000,12130,11940,96988,1171103770,00,0.00,N,5,-20, 20250421,12100,12000,12170,11900,199104,2407981550,00,0.00,N,2,220, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index cf28b7e22dc8..d3bace0063c6 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 +20250424,7270,7450,7460,7240,37531,274994510,00,0.00,N,5,-160, 20250423,7430,7290,7430,7140,69346,508213205,00,0.00,N,2,300, 20250422,7130,7090,7280,7090,50315,361784990,00,0.00,N,5,-70, 20250421,7200,7090,7230,6950,45441,323829340,00,0.00,N,2,70, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index e9b4a2c2f16a..67e98b5a395d 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 +20250424,1620,1629,1659,1618,11497,18650694,00,0.00,N,5,-5, 20250423,1625,1600,1628,1584,45147,72881891,00,0.00,N,2,30, 20250422,1595,1587,1611,1572,25944,41087539,00,0.00,N,5,-5, 20250421,1600,1580,1621,1580,16128,25621963,00,0.00,N,3,0, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 82a18a1dde3d..91fb23acd38e 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 +20250424,508,506,511,504,98443,49970571,00,0.00,N,2,2, 20250423,506,496,510,491,229612,116029746,00,0.00,N,2,10, 20250422,496,489,503,487,161668,80008411,00,0.00,N,2,6, 20250421,490,492,493,485,98970,48219430,00,0.00,N,5,-2, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index a172baa8a12d..c791c48bd900 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 +20250424,7960,8340,8340,7960,94998,763793685,00,0.00,N,5,-290, 20250423,8250,8050,8280,7950,133268,1087952475,00,0.00,N,2,330, 20250422,7920,8040,8100,7900,126191,1006027255,00,0.00,N,5,-210, 20250421,8130,7900,8330,7760,197834,1620188515,00,0.00,N,2,300, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 874defb5baaa..f26c12d84a61 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 +20250424,20950,21250,21750,20900,65968,1399256725,00,0.00,N,5,-250, 20250423,21200,22150,22150,20850,112289,2387206100,00,0.00,N,5,-750, 20250422,21950,21200,22150,20900,131711,2848875425,00,0.00,N,2,650, 20250421,21300,21250,21500,20900,61261,1295043025,00,0.00,N,2,150, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 073c006cbb41..bb63187f639c 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 +20250424,2690,2690,2690,2690,1,2690,00,0.00,N,3,0, 20250423,2690,2690,2690,2690,2,5380,00,0.00,N,5,-105, 20250422,2795,2795,2795,2795,1,2795,00,0.00,N,2,120, 20250421,2675,2995,2995,2265,332,753270,00,0.00,N,2,20, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 7269cb2fc384..756d8ec537ac 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 +20250424,1260,1242,1268,1235,148265,184800009,00,0.00,N,2,20, 20250423,1240,1265,1275,1220,165770,206466151,00,0.00,N,5,-15, 20250422,1255,1287,1294,1218,166359,207521655,00,0.00,N,5,-32, 20250421,1287,1367,1387,1268,313814,406686544,00,0.00,N,5,-80, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 4a1afa46b41e..7e9f2e327957 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 +20250424,10360,10080,10510,9930,121489,1245399315,00,0.00,N,2,280, 20250423,10080,10180,10210,9960,139351,1403244880,00,0.00,N,5,-110, 20250422,10190,10160,10270,9850,227857,2297553905,00,0.00,N,5,-50, 20250421,10240,8840,10330,8780,669608,6522525310,00,0.00,N,2,1400, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 99a454099a21..de6ff4f86314 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 +20250424,31600,31100,31700,31050,4066,127145900,00,0.00,N,2,500, 20250423,31100,32600,32600,31000,7793,245451350,00,0.00,N,5,-850, 20250422,31950,31650,32400,31450,3664,117111550,00,0.00,N,2,50, 20250421,31900,31050,32200,31050,3160,100372800,00,0.00,N,2,900, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 416fc6e00880..f0fdac643e9b 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 +20250424,6830,6790,6950,6740,126752,867408075,00,0.00,N,2,60, 20250423,6770,6740,6800,6700,31872,215335900,00,0.00,N,2,90, 20250422,6680,6720,6760,6660,41590,278061780,00,0.00,N,5,-60, 20250421,6740,6740,6820,6700,37540,253359050,00,0.00,N,5,-50, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index bbdd7d5a29cb..5e20d0aa3a0d 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 +20250424,7790,7750,7910,7610,181322,1401567905,00,0.00,N,5,-30, 20250423,7820,7890,7900,7720,234813,1831259430,00,0.00,N,2,30, 20250422,7790,7600,7820,7600,200998,1556942435,00,0.00,N,2,50, 20250421,7740,7960,7960,7700,219620,1715231570,00,0.00,N,5,-290, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 4022e673022b..e42176d1f008 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 +20250424,626,625,634,619,57420,35753484,00,0.00,N,2,1, 20250423,625,637,640,623,114872,72077589,00,0.00,N,5,-15, 20250422,640,641,649,627,126527,80700445,00,0.00,N,5,-1, 20250421,641,627,648,625,134943,85746740,00,0.00,N,2,15, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index b92632923373..37f347be43d1 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 +20250424,11290,11650,11850,11290,573041,6621583255,00,0.00,N,5,-60, 20250423,11350,11400,11530,11230,147580,1674479090,00,0.00,N,2,60, 20250422,11290,11300,11460,11110,197477,2231820455,00,0.00,N,5,-130, 20250421,11420,11730,11890,11420,249116,2892890380,00,0.00,N,5,-320, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index a717512631e8..7c00dd51a0fc 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 +20250424,310,311,314,295,510755,155312054,00,0.00,N,2,2, 20250423,308,298,350,294,2425174,784281896,00,0.00,N,2,15, 20250422,293,298,298,292,410324,121355426,00,0.00,N,5,-3, 20250421,296,305,310,293,145156,43373102,00,0.00,N,5,-6, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index ad37a0bb4e53..c7fbee0049af 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 +20250424,2490,2505,2515,2470,20082,50111368,00,0.00,N,5,-15, 20250423,2505,2470,2510,2465,24736,61306315,00,0.00,N,2,35, 20250422,2470,2420,2485,2395,26769,65043941,00,0.00,N,2,50, 20250421,2420,2465,2470,2390,22325,54093895,00,0.00,N,5,-45, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index a4a2d64c0556..cfa7df8af15c 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 +20250424,1595,1600,1681,1573,308161,495373371,00,0.00,N,2,2, 20250423,1593,1596,1635,1571,162563,259149540,00,0.00,N,5,-3, 20250422,1596,1590,1605,1572,61395,97764767,00,0.00,N,5,-7, 20250421,1603,1611,1641,1577,179851,288620130,00,0.00,N,5,-2, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 4a35f39c8128..8b980194df4e 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 +20250424,1280,1072,1280,1071,520,607382,00,0.00,N,2,20, 20250423,1260,1149,1300,1149,388,457063,00,0.00,N,2,111, 20250422,1149,1149,1149,1149,500,574500,00,0.00,N,5,-9, 20250421,1158,1160,1160,1158,31,35901,00,0.00,N,2,69, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 634170cc194e..a8b5b8fecf6a 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 +20250424,7770,7760,7820,7760,13290,103437100,00,0.00,N,2,10, 20250423,7760,7830,7830,7750,20667,160525500,00,0.00,N,5,-40, 20250422,7800,7690,7800,7690,22175,171533050,00,0.00,N,2,70, 20250421,7730,7720,7760,7630,14705,113498810,00,0.00,N,2,10, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 20c00887b281..7868c6973e6d 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 +20250424,844,857,858,834,67341,56767814,00,0.00,N,2,2, 20250423,842,879,879,830,240592,203116938,00,0.00,N,5,-18, 20250422,860,860,903,855,63909,54927939,00,0.00,N,5,-15, 20250421,875,902,902,863,84554,73928456,00,0.00,N,5,-27, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index c670a7665544..775cbc5e5074 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 +20250424,11650,11720,11950,11610,281624,3306418295,00,0.00,N,5,-60, 20250423,11710,12100,12150,11560,444571,5231082655,00,0.00,N,5,-180, 20250422,11890,11000,11970,10980,662344,7718070155,00,0.00,N,2,600, 20250421,11290,11500,11610,11200,230501,2627731180,00,0.00,N,5,-260, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 0075f5716718..920f43d48bff 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 +20250424,331,341,341,328,760112,252216894,00,0.00,N,5,-7, 20250423,338,333,340,328,615071,205993471,00,0.00,N,2,6, 20250422,332,324,345,324,1679719,560771333,00,0.00,N,2,5, 20250421,327,331,335,323,1092513,359212131,00,0.00,N,3,0, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 5b1b8bdabb24..ce092a44c026 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 +20250424,8800,8880,9000,8640,81546,717412600,00,0.00,N,3,0, 20250423,8800,8690,8800,8580,97132,846014855,00,0.00,N,2,350, 20250422,8450,8440,8480,8350,36457,307213695,00,0.00,N,3,0, 20250421,8450,8650,8800,8440,40522,346247675,00,0.00,N,5,-120, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index e486f6685b78..e0a9d96729df 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 +20250424,3130,3155,3205,3120,263958,832048910,00,0.00,N,5,-5, 20250423,3135,3195,3310,3110,687300,2208020751,00,0.00,N,5,-5, 20250422,3140,3110,3145,3025,367365,1142897118,00,0.00,N,2,30, 20250421,3110,3160,3200,3085,537682,1685791488,00,0.00,N,5,-5, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index f7e59bce4e44..bc903a9c46df 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 -20250423,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250424,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250423,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250422,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250421,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250418,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 7c581da4e2fc..aa668b122430 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 -20250423,459,459,459,459,0,0,00,0.00,Y,3,0, +20250424,459,459,459,459,0,0,00,0.00,Y,3,0, +20250423,459,459,459,459,0,0,00,0.00,Y,0,0, 20250422,459,459,459,459,0,0,00,0.00,Y,0,0, 20250421,459,459,459,459,0,0,00,0.00,Y,0,0, 20250418,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 5a6d74e55035..e71fe8cc7af3 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 +20250424,5770,5860,6000,5740,166792,973383735,00,0.00,N,5,-120, 20250423,5890,6000,6060,5810,328206,1939598280,00,0.00,N,5,-110, 20250422,6000,6500,6510,5870,1004339,6175385745,00,0.00,N,5,-270, 20250421,6270,5550,6290,5450,1135268,6822315705,00,0.00,N,2,720, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index fb1f0f0356c6..d46fe5b2b182 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 +20250424,22500,22150,22850,21650,334040,7495109125,00,0.00,N,2,50, 20250423,22450,21600,23450,21000,1175587,26480313150,00,0.00,N,2,850, 20250422,21600,19060,22350,19050,1596576,34067791950,00,0.00,N,2,2350, 20250421,19250,19540,19770,18920,391919,7568274945,00,0.00,N,2,50, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index a8bfe250846d..ada43b36734f 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 +20250424,94400,95500,96400,94400,1376,131297400,00,0.00,N,5,-1100, 20250423,95500,96900,96900,95500,1244,119465600,00,0.00,N,5,-1200, 20250422,96700,95800,96800,95600,532,51258800,00,0.00,N,2,900, 20250421,95800,96900,96900,95300,590,56774300,00,0.00,N,5,-1100, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 48039599e39e..f5fbf8e44eb0 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 +20250424,30150,30100,30400,30050,43759,1321346900,00,0.00,N,5,-50, 20250423,30200,30300,30500,30000,68566,2072374275,00,0.00,N,2,400, 20250422,29800,29400,29850,29400,30917,918500125,00,0.00,N,2,100, 20250421,29700,29800,29900,29450,25068,742768000,00,0.00,N,5,-150, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 85feaea60ef2..150c79267c39 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 +20250424,12990,12990,12990,12800,4637,60049680,00,0.00,N,2,40, 20250423,12950,12650,12980,12650,8952,115747340,00,0.00,N,2,310, 20250422,12640,12710,12870,12640,8591,109566585,00,0.00,N,5,-170, 20250421,12810,12630,12810,12560,10441,133024240,00,0.00,N,2,230, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 2fb2cd067905..7fee12070c85 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 +20250424,730,730,730,730,8,5840,00,0.00,N,3,0, 20250423,730,730,730,730,2,1460,00,0.00,N,5,-19, 20250422,749,685,807,685,555,384426,00,0.00,N,5,-50, 20250421,799,800,800,799,4,3198,00,0.00,N,5,-123, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index ab4b9e6cad0d..be287db2bf9d 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 +20250424,4685,4650,4765,4635,205589,968054284,00,0.00,N,2,20, 20250423,4665,4540,4685,4540,172960,801473337,00,0.00,N,2,125, 20250422,4540,4585,4585,4520,77817,353881545,00,0.00,N,5,-60, 20250421,4600,4545,4650,4515,157671,723712898,00,0.00,N,2,60, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index e05548c0be63..ca7a8df9864d 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 +20250424,55200,57000,57000,54800,41543,2304238750,00,0.00,N,5,-1200, 20250423,56400,54300,57000,54100,56028,3114736800,00,0.00,N,2,3400, 20250422,53000,52600,54500,52600,24275,1291565600,00,0.00,N,5,-600, 20250421,53600,53200,54800,53000,28312,1516879900,00,0.00,N,5,-400, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 1470ce94f78f..8b13110f7471 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 -20250423,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250424,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250423,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250422,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250421,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250418,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 02afa8d938dd..2d11b0b1aa96 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 +20250424,1423,1413,1493,1408,139326,198182218,00,0.00,N,2,10, 20250423,1413,1465,1522,1400,370152,528089779,00,0.00,N,5,-52, 20250422,1465,1502,1511,1462,282118,418354399,00,0.00,N,5,-52, 20250421,1517,1523,1596,1500,297443,457164280,00,0.00,N,5,-4, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 50ed124d8634..a7f46fe520ee 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 +20250424,1938,1969,1970,1911,51662,100311727,00,0.00,N,5,-32, 20250423,1970,1869,1980,1869,308453,602031172,00,0.00,N,2,107, 20250422,1863,1817,1869,1751,120431,220535992,00,0.00,N,2,46, 20250421,1817,1735,1880,1735,207006,374326264,00,0.00,N,2,92, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index f9a41ae327b2..386714a363a3 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 +20250424,5500,5400,5500,5400,3312,18041985,00,0.00,N,2,60, 20250423,5440,5320,5450,5310,8936,47915390,00,0.00,N,2,120, 20250422,5320,5330,5330,5270,805,4270885,00,0.00,N,3,0, 20250421,5320,5300,5330,5235,6496,34358260,00,0.00,N,2,20, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index cfcd454d94c3..bbb024e43aa7 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 +20250424,1145,1140,1169,1128,90552,103915509,00,0.00,N,2,11, 20250423,1134,1142,1142,1124,60815,68675708,00,0.00,N,2,15, 20250422,1119,1120,1130,1101,34948,39028827,00,0.00,N,5,-1, 20250421,1120,1121,1144,1117,22633,25407705,00,0.00,N,3,0, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index c3125dc7afe8..15049a814ce1 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 +20250424,3790,3840,3840,3750,86694,327899742,00,0.00,N,5,-50, 20250423,3840,3870,3925,3810,322333,1247105017,00,0.00,N,3,0, 20250422,3840,3875,3880,3810,111947,432378110,00,0.00,N,5,-35, 20250421,3875,3910,3950,3865,122260,478027439,00,0.00,N,5,-35, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 9abf153e6441..60dd22b22505 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 +20250424,13440,12560,13870,12300,176864,2348584185,00,0.00,N,2,1090, 20250423,12350,12380,12600,12250,19925,246005950,00,0.00,N,2,100, 20250422,12250,12100,12400,12100,25247,306953390,00,0.00,N,5,-190, 20250421,12440,12350,12540,12060,31971,395655790,00,0.00,N,2,170, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index acd829ad99da..d95780e6cdee 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 +20250424,1920,1928,1938,1899,18246,34956185,00,0.00,N,5,-18, 20250423,1938,1881,1943,1880,34556,66514955,00,0.00,N,2,38, 20250422,1900,1823,1936,1823,77329,146958553,00,0.00,N,2,54, 20250421,1846,1857,1865,1811,6555,12107075,00,0.00,N,2,1, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 4572de088e08..7fc109a6ae0d 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 +20250424,1318,1323,1323,1302,1612,2099359,00,0.00,N,5,-15, 20250423,1333,1373,1374,1301,10705,14047145,00,0.00,N,5,-1, 20250422,1334,1328,1375,1302,1456,1900079,00,0.00,N,2,6, 20250421,1328,1390,1390,1304,4306,5652151,00,0.00,N,5,-2, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index c2fab13607fc..755c3ca2d094 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 +20250424,62400,62300,62900,61900,108565,6784980550,00,0.00,N,5,-200, 20250423,62600,64300,64300,61500,224433,14049161350,00,0.00,N,5,-1400, 20250422,64000,64100,64700,63400,65316,4188778750,00,0.00,N,5,-100, 20250421,64100,66200,67000,63700,206627,13383390594,00,0.00,N,5,-2700, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 520077f11297..b33ad9cbe844 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 +20250424,7900,7830,7920,7820,18963,149611460,00,0.00,N,2,30, 20250423,7870,7850,7890,7780,53644,420768430,00,0.00,N,2,20, 20250422,7850,7840,7850,7810,18722,146641425,00,0.00,N,2,10, 20250421,7840,7860,7860,7810,16754,131164995,00,0.00,N,3,0, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 4524a4625dbe..4858f0adca54 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 +20250424,6750,6810,6840,6730,91076,617298065,00,0.00,N,5,-50, 20250423,6800,6870,6870,6760,51437,349177550,00,0.00,N,5,-40, 20250422,6840,6800,6850,6740,94756,644173490,00,0.00,N,2,10, 20250421,6830,6570,6870,6550,171888,1164183950,00,0.00,N,2,260, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 089af99cfffa..bcda4dde736d 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 +20250424,1060,1077,1084,1037,215738,227003680,00,0.00,N,5,-14, 20250423,1074,1035,1093,1030,395716,417420974,00,0.00,N,2,39, 20250422,1035,1045,1061,1000,281049,288579356,00,0.00,N,5,-32, 20250421,1067,1110,1110,1055,272770,292431393,00,0.00,N,5,-21, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 8381610087e9..d03c48dcb168 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 +20250424,2355,2390,2390,2315,97787,229988929,00,0.00,N,5,-5, 20250423,2360,2295,2360,2270,178170,413609909,00,0.00,N,2,115, 20250422,2245,2245,2280,2230,105531,237311903,00,0.00,N,5,-10, 20250421,2255,2295,2320,2255,121215,276434448,00,0.00,N,5,-40, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 0054371cab58..09ae481d0cbd 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 +20250424,23250,22050,23300,21750,112829,2579256550,00,0.00,N,2,1450, 20250423,21800,22250,22400,21450,30984,674007250,00,0.00,N,3,0, 20250422,21800,21600,22050,21000,70726,1523216725,00,0.00,N,2,200, 20250421,21600,21950,22250,21500,44280,966598550,00,0.00,N,5,-300, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 3178e157857e..4543a4ce7d5e 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 +20250424,4720,4805,4850,4600,218912,1028997754,00,0.00,N,5,-30, 20250423,4750,4570,4750,4540,262862,1228616467,00,0.00,N,2,260, 20250422,4490,4495,4535,4410,122331,547739665,00,0.00,N,2,15, 20250421,4475,4570,4570,4445,119178,536437635,00,0.00,N,5,-25, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index d08cbf5a12dd..ba6cd4a53b21 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 +20250424,6810,6750,6840,6710,14688,99392960,00,0.00,N,2,70, 20250423,6740,6800,6800,6690,11664,78340900,00,0.00,N,5,-10, 20250422,6750,6770,6790,6640,9827,65856480,00,0.00,N,5,-20, 20250421,6770,6900,6900,6610,6998,46914670,00,0.00,N,5,-60, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index a084be684058..60859751d62a 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 +20250424,2525,2530,2595,2500,105597,268448776,00,0.00,N,5,-5, 20250423,2530,2490,2530,2490,32781,82216175,00,0.00,N,2,45, 20250422,2485,2450,2495,2435,28834,71326937,00,0.00,N,2,5, 20250421,2480,2495,2515,2475,12595,31348840,00,0.00,N,5,-25, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index dada498a884b..77d5f85e18bc 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 +20250424,6920,6950,7010,6860,52646,365585925,00,0.00,N,2,20, 20250423,6900,6900,6930,6810,44723,306819030,00,0.00,N,2,90, 20250422,6810,6930,7020,6800,39842,273357820,00,0.00,N,5,-170, 20250421,6980,7000,7030,6900,50050,348187465,00,0.00,N,5,-20, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index cbdb24989c2e..5eaaedae2650 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 +20250424,3060,3060,3080,3035,28474,87046591,00,0.00,N,2,5, 20250423,3055,3035,3055,3020,30536,92837815,00,0.00,N,2,20, 20250422,3035,3010,3035,3005,10472,31655745,00,0.00,N,2,5, 20250421,3030,3025,3040,3005,26240,79304430,00,0.00,N,2,5, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index c68c7990172d..4374a85730cd 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 +20250424,1534,1524,1549,1524,5980,9154540,00,0.00,N,2,10, 20250423,1524,1526,1555,1511,12888,19565974,00,0.00,N,2,13, 20250422,1511,1510,1550,1510,6407,9720297,00,0.00,N,2,1, 20250421,1510,1522,1559,1510,8554,13020507,00,0.00,N,5,-12, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index f72fa3513888..fee26ab10667 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 +20250424,1066,1060,1093,1040,47714,51162080,00,0.00,N,2,4, 20250423,1062,1085,1108,1020,101434,107574360,00,0.00,N,5,-29, 20250422,1091,1100,1342,1053,955359,1155585168,00,0.00,N,3,0, 20250421,1091,1059,1308,1025,807941,954236152,00,0.00,N,2,61, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 29344b3f3848..5c046fe6b57d 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 +20250424,19660,19910,19940,19490,37386,736833400,00,0.00,N,5,-290, 20250423,19950,19820,20250,19690,52335,1044776470,00,0.00,N,2,190, 20250422,19760,19880,20100,19760,27093,539321400,00,0.00,N,5,-440, 20250421,20200,21500,21550,19990,177581,3660021985,00,0.00,N,2,1060, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 890c19debf2f..d830740a8702 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 +20250424,2295,2295,2300,2260,120829,275142991,00,0.00,N,2,10, 20250423,2285,2315,2315,2275,144365,330006941,00,0.00,N,5,-15, 20250422,2300,2300,2310,2270,92138,211089755,00,0.00,N,3,0, 20250421,2300,2295,2310,2250,203515,463219492,00,0.00,N,2,5, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 4bede631a792..fa184af672c5 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 +20250424,6430,6510,6610,6390,126798,819086775,00,0.00,N,5,-80, 20250423,6510,6600,6750,6350,429873,2787819140,00,0.00,N,5,-200, 20250422,6710,7060,7110,6570,958946,6509987025,00,0.00,N,5,-240, 20250421,6950,6630,7800,6550,4349101,31310768985,00,0.00,N,2,490, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 1e8d7ab28f13..3a3ceb90f1bd 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 +20250424,2850,2875,2895,2830,104790,298662184,00,0.00,N,5,-20, 20250423,2870,2850,2885,2850,90810,260266455,00,0.00,N,2,30, 20250422,2840,2850,2860,2810,107123,304338705,00,0.00,N,5,-10, 20250421,2850,2880,2880,2825,93926,267611820,00,0.00,N,5,-15, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index a03c06260dce..fbc09b1eeafe 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 +20250424,5790,5940,5940,5660,139909,810381800,00,0.00,N,5,-110, 20250423,5900,5500,6620,5440,3026965,18554617665,00,0.00,N,2,500, 20250422,5400,5400,5420,5310,20903,112288260,00,0.00,N,5,-10, 20250421,5410,5390,5470,5320,19380,104783630,00,0.00,N,2,10, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index b3815f6e3f8a..8d46b6754d1f 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 +20250424,25500,25850,26400,25500,20698,535740250,00,0.00,N,5,-300, 20250423,25800,25000,26700,24900,55014,1423554500,00,0.00,N,2,1100, 20250422,24700,24400,24700,24050,14205,345532700,00,0.00,N,2,100, 20250421,24600,24200,24800,23950,16077,391810475,00,0.00,N,2,650, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index bba3f348795e..0eb3a6b0afe0 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 +20250424,2835,2875,2875,2810,78229,221303355,00,0.00,N,5,-10, 20250423,2845,2905,2910,2830,125980,359325123,00,0.00,N,5,-45, 20250422,2890,2845,2895,2820,55710,159711202,00,0.00,N,2,30, 20250421,2860,2845,2865,2785,153230,432880217,00,0.00,N,2,25, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index b21df65f7ff3..51f164767005 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 +20250424,2900,2895,2920,2835,44050,126802465,00,0.00,N,2,10, 20250423,2890,2840,2920,2805,112854,321467350,00,0.00,N,2,60, 20250422,2830,2680,3070,2680,874566,2537761444,00,0.00,N,2,130, 20250421,2700,2680,2725,2660,21007,56545180,00,0.00,N,2,20, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 2d6c2f08d80b..635d826aea6c 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 +20250424,1370,1373,1388,1350,329050,447662598,00,0.00,N,5,-3, 20250423,1373,1395,1401,1363,391006,537250469,00,0.00,N,5,-22, 20250422,1395,1425,1425,1387,334620,469000076,00,0.00,N,5,-21, 20250421,1416,1437,1455,1403,565945,803433232,00,0.00,N,5,-21, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 9771e7ea4113..5c14f4af0e54 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 +20250424,15900,16230,16230,15840,42409,676277340,00,0.00,N,5,-200, 20250423,16100,16020,16180,15810,78296,1252768115,00,0.00,N,2,350, 20250422,15750,15700,15830,15610,46558,731560265,00,0.00,N,5,-90, 20250421,15840,15660,15910,15610,44553,701984665,00,0.00,N,2,130, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 0672a07b94bd..2ecae9f6a0ba 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 +20250424,19420,19270,19420,19230,12048,233002720,00,0.00,N,2,200, 20250423,19220,19260,19310,19130,7902,151720750,00,0.00,N,2,40, 20250422,19180,19080,19180,18950,8483,161912100,00,0.00,N,2,50, 20250421,19130,19420,19470,19130,11621,223798625,00,0.00,N,5,-250, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 3343c1d397ea..7ec3d9de946a 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 +20250424,12170,12510,12560,12140,29370,360467700,00,0.00,N,5,-280, 20250423,12450,12250,12510,12210,52281,646322945,00,0.00,N,2,250, 20250422,12200,12200,12790,12080,104830,1286161225,00,0.00,N,5,-150, 20250421,12350,12390,12780,12200,61587,766747200,00,0.00,N,5,-140, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index b918d3e486c2..26df769ee55e 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 +20250424,4285,4345,4385,4270,105358,452764478,00,0.00,N,5,-15, 20250423,4300,4360,4595,4280,529831,2339173369,00,0.00,N,5,-40, 20250422,4340,4105,4390,4105,279372,1197187291,00,0.00,N,2,190, 20250421,4150,4220,4230,4105,68110,283479467,00,0.00,N,5,-50, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 03e972a6e158..b3ebe6942702 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 +20250424,9240,9480,9490,9130,135197,1247889555,00,0.00,N,5,-240, 20250423,9480,8670,9490,8670,160135,1478503870,00,0.00,N,2,800, 20250422,8680,9440,9610,8650,273521,2494475620,00,0.00,N,5,-930, 20250421,9610,9710,9780,9560,65533,633284575,00,0.00,N,5,-100, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index b3a5802766e3..8570edfb45ea 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 +20250424,1309,1375,1384,1309,17367,23231612,00,0.00,N,5,-66, 20250423,1375,1388,1397,1370,2211,3058690,00,0.00,N,5,-22, 20250422,1397,1386,1399,1370,17581,24329163,00,0.00,N,2,5, 20250421,1392,1402,1420,1360,9839,13767123,00,0.00,N,5,-7, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index c212764443f2..d5c236c1f5b4 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 +20250424,5950,6000,6000,5920,3961,23596290,00,0.00,N,5,-50, 20250423,6000,5970,6000,5960,2576,15433630,00,0.00,N,2,60, 20250422,5940,5950,5950,5890,1417,8384300,00,0.00,N,5,-10, 20250421,5950,6100,6100,5920,1616,9731690,00,0.00,N,5,-10, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 75aaa7e8df80..75ce5c16fc40 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 +20250424,1880,1854,1910,1854,178486,336348897,00,0.00,N,2,20, 20250423,1860,1861,1877,1825,94927,175749073,00,0.00,N,2,1, 20250422,1859,1868,1876,1826,119841,222346827,00,0.00,N,5,-9, 20250421,1868,1840,1868,1805,125523,230359231,00,0.00,N,2,33, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index d8faf2287f2a..2810d8ebb639 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 +20250424,3095,3110,3120,3085,39512,122416683,00,0.00,N,5,-15, 20250423,3110,3085,3125,3080,36630,113597682,00,0.00,N,2,25, 20250422,3085,3065,3095,3060,39328,121098458,00,0.00,N,5,-10, 20250421,3095,3145,3145,3080,61527,190863929,00,0.00,N,5,-50, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index aa62a8bbc9d8..e52909361940 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,3170,3200,3210,3150,102079,324668445,00,0.00,N,5,-10, 20250423,3180,3145,3185,3135,116970,369918605,00,0.00,N,2,35, 20250422,3145,3145,3160,3115,77947,244573020,00,0.00,N,2,5, 20250421,3140,3170,3200,3110,74773,235423420,00,0.00,N,5,-30, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 14488cf994b7..ed2b9998ef5d 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 +20250424,240500,244500,244500,239000,19346,4658557750,00,0.00,N,5,-1500, 20250423,242000,242000,244500,239500,36801,8907624000,00,0.00,N,2,2500, 20250422,239500,239000,240000,236000,14815,3535067500,00,0.00,N,5,-500, 20250421,240000,240500,242000,237500,25271,6069366250,00,0.00,N,2,500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index f034027b2824..95d2ec71618d 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 +20250424,2750,2835,2865,2750,145874,405666272,00,0.00,N,5,-85, 20250423,2835,2920,2930,2795,124033,352473303,00,0.00,N,5,-15, 20250422,2850,3040,3040,2825,351703,1023588845,00,0.00,N,5,-180, 20250421,3030,3160,3160,2920,304840,923357919,00,0.00,N,2,45, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 7878220b981b..e28b5cdfbfbc 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 +20250424,1001,989,1006,980,269503,268999928,00,0.00,N,2,21, 20250423,980,960,989,957,212074,206748116,00,0.00,N,2,21, 20250422,959,947,963,941,129514,123824051,00,0.00,N,2,2, 20250421,957,939,958,939,56959,54233274,00,0.00,N,2,8, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 076e658a1160..df2d6664b051 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 +20250424,4550,4700,5500,4500,6711947,34073551693,00,0.00,N,2,250, 20250423,4300,4470,4915,4250,1260052,5699855399,00,0.00,N,5,-140, 20250422,4440,4640,4720,4315,807732,3638124352,00,0.00,N,5,-160, 20250421,4600,4600,5150,4360,3353871,16020128321,00,0.00,N,3,0, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 83310d0c58b4..53cd81aeb852 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 +20250424,2590,2620,2620,2575,26599,68808270,00,0.00,N,5,-5, 20250423,2595,2540,2605,2535,29596,76511840,00,0.00,N,2,70, 20250422,2525,2600,2600,2525,31663,80637740,00,0.00,N,5,-60, 20250421,2585,2560,2610,2550,24123,62152500,00,0.00,N,2,5, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 5d7749e0d17f..327e0edaa616 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 +20250424,4740,4800,4800,4610,11857,55742339,00,0.00,N,5,-25, 20250423,4765,4710,4810,4700,20588,97818300,00,0.00,N,2,30, 20250422,4735,4675,4745,4610,10478,48863280,00,0.00,N,2,20, 20250421,4715,4715,4715,4620,7770,36194697,00,0.00,N,3,0, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 0f507d6df4e1..2ae37902df4e 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 +20250424,10790,10620,10850,10620,92421,994406490,00,0.00,N,2,120, 20250423,10670,10690,10780,10640,73139,781646975,00,0.00,N,2,90, 20250422,10580,10450,10680,10410,48799,516699250,00,0.00,N,5,-100, 20250421,10680,10940,10990,10650,139996,1510598635,00,0.00,N,5,-180, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index ad894e88f978..b20056ceec66 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 +20250424,1916,1912,1978,1883,17070,32629241,00,0.00,N,2,3, 20250423,1913,1890,1920,1879,49592,93809913,00,0.00,N,2,4, 20250422,1909,1917,1933,1907,16242,31024489,00,0.00,N,5,-24, 20250421,1933,1930,1941,1910,33146,63638740,00,0.00,N,2,3, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 4f10074187c5..de9957398250 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 +20250424,6330,6280,6360,6240,40357,254593340,00,0.00,N,2,120, 20250423,6210,6150,6290,6150,36280,226035340,00,0.00,N,2,70, 20250422,6140,6230,6290,6030,37788,232466160,00,0.00,N,5,-90, 20250421,6230,6250,6330,6220,22102,138313030,00,0.00,N,5,-50, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 5987843aa126..20c373925fd8 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,829,838,838,815,134710,110783850,00,0.00,N,5,-6, 20250423,835,845,845,831,106160,88661705,00,0.00,N,5,-10, 20250422,845,845,849,824,42276,35502942,00,0.00,N,3,0, 20250421,845,845,848,834,27250,22856412,00,0.00,N,3,0, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index aa7770bf8dec..479135fdb7c8 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 +20250424,1475,1490,1490,1470,7067,10429316,00,0.00,N,5,-18, 20250423,1493,1482,1497,1482,5743,8551054,00,0.00,N,3,0, 20250422,1493,1491,1517,1400,45651,68325590,00,0.00,N,2,3, 20250421,1490,1496,1511,1477,9215,13682695,00,0.00,N,5,-6, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index d2b9fbc36cbe..0c32aaf188ca 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 +20250424,974,954,976,954,49837,48107124,00,0.00,N,2,22, 20250423,952,946,965,945,52152,49491429,00,0.00,N,2,7, 20250422,945,939,947,926,38975,36694394,00,0.00,N,2,6, 20250421,939,947,947,922,72710,68015295,00,0.00,N,3,0, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 63fc3afd45e9..f5ad5c798530 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 +20250424,5130,5190,5220,5060,156917,806959285,00,0.00,N,5,-60, 20250423,5190,5270,5270,5060,260031,1337432350,00,0.00,N,2,40, 20250422,5150,5450,5470,5000,924380,4775158890,00,0.00,N,5,-530, 20250421,5680,4520,5840,4475,5561326,30034996602,00,0.00,N,2,1175, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 8ee00fbdad86..6981456bebb3 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 +20250424,42650,44800,44800,41900,69036,2964114525,00,0.00,N,5,-1750, 20250423,44400,44600,44800,43500,43683,1926554200,00,0.00,N,2,1000, 20250422,43400,45800,45800,43200,66969,2989658075,00,0.00,N,5,-1250, 20250421,44650,43100,46150,42750,81911,3680122000,00,0.00,N,2,1150, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 37845268a32f..0df305542bb9 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 +20250424,3550,3510,3575,3480,460783,1626299556,00,0.00,N,2,15, 20250423,3535,3640,3725,3435,1526735,5420876328,00,0.00,N,5,-45, 20250422,3580,3625,3670,3560,603540,2175251101,00,0.00,N,5,-55, 20250421,3635,3715,3980,3630,3262329,12426647536,00,0.00,N,5,-5, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 075a3c9f8942..0b5b685a139e 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 +20250424,1480,1493,1493,1461,114953,169539551,00,0.00,N,5,-6, 20250423,1486,1450,1488,1449,267973,393677739,00,0.00,N,2,47, 20250422,1439,1455,1473,1431,266105,384880307,00,0.00,N,5,-54, 20250421,1493,1454,1530,1448,309671,464732371,00,0.00,N,2,27, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 33233eec05a7..4fa5d55b9a8b 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 +20250424,898,888,898,880,381587,339572393,00,0.00,N,2,11, 20250423,887,904,915,883,436295,391693180,00,0.00,N,5,-2, 20250422,889,1049,1050,882,3369982,3235674228,00,0.00,N,5,-41, 20250421,930,897,953,894,831923,793962773,00,0.00,N,2,33, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 4d632b3c2e15..c87f58240ea4 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 +20250424,24450,24750,24900,24250,57187,1400085600,00,0.00,N,5,-150, 20250423,24600,24200,24700,23900,71944,1751591700,00,0.00,N,2,1100, 20250422,23500,23600,24000,23300,66308,1559782650,00,0.00,N,5,-450, 20250421,23950,23750,24650,23750,54160,1304089925,00,0.00,N,3,0, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index d681f6daa418..674910c06260 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 +20250424,2590,2570,2670,2550,549060,1438074604,00,0.00,N,2,40, 20250423,2550,2580,2595,2525,241297,615034785,00,0.00,N,5,-15, 20250422,2565,2605,2740,2565,681406,1798486129,00,0.00,N,5,-60, 20250421,2625,2765,2765,2600,682441,1813154817,00,0.00,N,5,-85, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 19897227c4c9..f9e7d8dc5091 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 +20250424,904,900,910,882,77229,68783163,00,0.00,N,2,4, 20250423,900,900,927,892,76256,68809835,00,0.00,N,3,0, 20250422,900,885,909,885,39763,35475441,00,0.00,N,2,6, 20250421,894,930,930,861,122550,109443666,00,0.00,N,5,-36, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 81839549a199..8abad0f64492 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 +20250424,4330,4310,4330,4295,8018,34652440,00,0.00,N,2,20, 20250423,4310,4295,4315,4270,6162,26485780,00,0.00,N,2,50, 20250422,4260,4250,4405,4135,3688,15598950,00,0.00,N,2,10, 20250421,4250,4190,4295,4190,5858,24889925,00,0.00,N,2,60, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index fb228700424c..8b20b4521b2c 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 +20250424,78900,78900,79000,78900,564,44553100,00,0.00,N,2,500, 20250423,78400,79900,79900,78300,99,7861100,00,0.00,N,5,-1400, 20250422,79800,79600,79800,78600,150,11827700,00,0.00,N,2,400, 20250421,79400,79500,79800,79400,33,2623100,00,0.00,N,2,100, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index eb7eb648ba28..f750e758cfe6 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 +20250424,2130,2085,2225,2050,503517,1078253117,00,0.00,N,2,85, 20250423,2045,2070,2090,2045,98318,202630723,00,0.00,N,5,-20, 20250422,2065,2070,2095,2050,84865,175509205,00,0.00,N,5,-30, 20250421,2095,2090,2155,2025,115150,240097886,00,0.00,N,2,5, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 42c7b0fb47b6..6b4321606771 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 +20250424,28050,30650,30850,27750,23168,664773100,00,0.00,N,5,-2950, 20250423,31000,32650,32650,31000,18384,581733900,00,0.00,N,5,-1300, 20250422,32300,32400,32600,31500,17314,555092525,00,0.00,N,2,500, 20250421,31800,30000,32300,30000,24305,762685550,00,0.00,N,2,1750, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 3d1d43cb97ef..8bcfae2862ec 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 +20250424,8780,8800,8800,8640,6449,55968020,00,0.00,N,2,40, 20250423,8740,8650,8770,8650,6600,57453830,00,0.00,N,2,10, 20250422,8730,8770,8770,8530,24560,211518230,00,0.00,N,5,-40, 20250421,8770,8850,8850,8650,8257,72080805,00,0.00,N,5,-80, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 0b884f9992a8..db006cf8d419 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 +20250424,3070,3065,3075,3040,295231,901969870,00,0.00,N,3,0, 20250423,3070,3055,3070,3030,378530,1153088663,00,0.00,N,2,10, 20250422,3060,3065,3070,3035,277328,845946075,00,0.00,N,5,-5, 20250421,3065,3065,3075,3025,378557,1152946898,00,0.00,N,3,0, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 367aa6265545..5ca2dbcd9081 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 +20250424,5880,5860,5900,5760,52465,306039605,00,0.00,N,3,0, 20250423,5880,5900,5900,5850,25442,149649805,00,0.00,N,3,0, 20250422,5880,5890,5890,5810,25673,149964910,00,0.00,N,5,-10, 20250421,5890,5880,5940,5820,27611,162541790,00,0.00,N,2,10, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 08d19b5bb27d..edb47dae3767 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 +20250424,11700,11760,11760,11600,6884,80379250,00,0.00,N,2,10, 20250423,11690,11710,11780,11660,13839,162164330,00,0.00,N,5,-20, 20250422,11710,11450,11760,11450,18596,216589845,00,0.00,N,2,230, 20250421,11480,11470,11590,11450,5963,68378720,00,0.00,N,2,10, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index d41c0d8b8b32..4e2c760070de 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 -20250423,1269,1277,1277,1277,0,0,00,0.00,Y,5,-8, -20250422,1277,1277,1277,1277,1,1277,00,0.00,Y,5,-1, +20250424,1199,1100,1199,1100,111,122199,00,0.00,N,5,-70, +20250423,1269,1269,1269,1269,0,0,00,0.00,N,3,-8, +20250422,1277,1277,1277,1277,1,1277,00,0.00,N,5,-1, 20250421,1278,1197,1287,1101,26,30217,00,0.00,N,5,-5, 20250418,1283,1289,1289,1100,14,17642,00,0.00,N,2,4, 20250417,1279,1279,1279,1279,0,0,00,0.00,N,3,-14, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 46c05f5ac260..171c45031557 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 +20250424,3415,3430,3430,3350,4779,16193120,00,0.00,N,2,35, 20250423,3380,3450,3450,3380,14135,47955950,00,0.00,N,3,0, 20250422,3380,3375,3425,3250,25358,85446770,00,0.00,N,2,40, 20250421,3340,3300,3385,3210,20345,68116510,00,0.00,N,2,50, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 43d6bcc13425..e87401143d4e 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 +20250424,9310,9120,9380,9080,74245,687407100,00,0.00,N,2,190, 20250423,9120,9110,9160,9030,90454,823505370,00,0.00,N,2,60, 20250422,9060,9070,9070,8950,44174,397737985,00,0.00,N,2,10, 20250421,9050,8990,9080,8950,52891,476946730,00,0.00,N,2,80, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 14446906c752..6c96109609a0 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 +20250424,41100,41850,42000,40850,122015,5037649150,00,0.00,N,5,-500, 20250423,41600,40800,41650,40500,132225,5442682400,00,0.00,N,2,1850, 20250422,39750,39700,40650,39400,68675,2741159150,00,0.00,N,5,-150, 20250421,39900,40150,41000,39900,67065,2698935075,00,0.00,N,5,-450, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 90f22dcd9fbf..5b3bb2ee90d0 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 +20250424,669,627,681,616,1527481,985904003,00,0.00,N,2,38, 20250423,631,662,671,610,1283478,824148896,00,0.00,N,5,-31, 20250422,662,679,700,652,2250389,1511815842,00,0.00,N,5,-44, 20250421,706,735,768,690,2096426,1524727836,00,0.00,N,5,-28, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index d5e3a2cc42f7..2a8c65f46fd3 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 +20250424,4110,4210,4210,4075,85618,352018510,00,0.00,N,5,-55, 20250423,4165,4165,4360,4100,362492,1521587066,00,0.00,N,2,85, 20250422,4080,3820,4490,3810,1044822,4395690670,00,0.00,N,2,225, 20250421,3855,3855,3860,3810,12009,46054150,00,0.00,N,2,10, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 5efe2bf17b8c..05f316797546 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 +20250424,118900,118900,120600,118700,146866,17507036500,00,0.00,N,5,-800, 20250423,119700,119500,120300,118500,166479,19906129450,00,0.00,N,2,1900, 20250422,117800,117900,118500,116400,171247,20156607750,00,0.00,N,3,0, 20250421,117800,114200,118100,114100,132133,15311868450,00,0.00,N,2,3300, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 510c735b6412..90723177b3ab 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 +20250424,2425,2430,2430,2405,89916,217791375,00,0.00,N,2,5, 20250423,2420,2405,2440,2395,89397,215003475,00,0.00,N,2,25, 20250422,2395,2380,2410,2370,50314,120302927,00,0.00,N,2,10, 20250421,2385,2400,2440,2350,135701,323943700,00,0.00,N,5,-30, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index b1bbd414005f..844d438c54ef 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 +20250424,8750,8890,8900,8700,6343,55703820,00,0.00,N,5,-90, 20250423,8840,8750,8850,8710,14134,124094590,00,0.00,N,2,100, 20250422,8740,8610,8750,8600,8592,74322740,00,0.00,N,2,10, 20250421,8730,8740,8780,8630,5524,48014465,00,0.00,N,2,10, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index db5978e97a57..5f203e5e5b3f 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 +20250424,910,935,997,905,3346178,3158293241,00,0.00,N,2,10, 20250423,900,1015,1016,900,2411049,2244640774,00,0.00,N,5,-125, 20250422,1025,1449,1534,978,17349927,20722082118,00,0.00,N,5,-198, 20250421,1223,941,1223,941,9933825,11677125438,00,0.00,N,1,282, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index c9018c9a746b..8fd63186fe73 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 +20250424,6210,6240,6270,6090,111306,687089810,00,0.00,N,5,-20, 20250423,6230,6330,6340,6070,300280,1860181880,00,0.00,N,5,-100, 20250422,6330,5800,7020,5800,3898371,25972809090,00,0.00,N,2,590, 20250421,5740,5750,5800,5700,9086,51994990,00,0.00,N,2,20, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 92f30972da60..06a2b6011a8f 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 +20250424,21800,21650,23150,20800,208975,4608764400,00,0.00,N,5,-600, 20250423,22400,23800,23850,21950,176128,3986647850,00,0.00,N,5,-1400, 20250422,23800,22550,23900,22550,176680,4124881975,00,0.00,N,2,800, 20250421,23000,21500,24350,21450,316629,7401654275,00,0.00,N,2,1700, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 12388041ffd3..5fcbc5f487c1 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 +20250424,10600,10430,10610,10380,842239,8889587725,00,0.00,N,2,180, 20250423,10420,10440,10460,10340,562480,5861629090,00,0.00,N,2,80, 20250422,10340,10260,10350,10160,674333,6946218930,00,0.00,N,2,80, 20250421,10260,10170,10260,10100,676993,6903354159,00,0.00,N,2,110, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 493e36a15b96..bd34bcc187e1 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 -20250423,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250424,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250423,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250422,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250421,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250418,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 6e4d8ee73b94..9eefadf79718 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 +20250424,9680,9560,9720,9530,502532,4859489650,00,0.00,N,2,70, 20250423,9610,9620,9650,9560,473834,4550787605,00,0.00,N,2,50, 20250422,9560,9500,9620,9480,426834,4085452745,00,0.00,N,2,60, 20250421,9500,9460,9510,9400,253472,2401646430,00,0.00,N,2,40, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index fc52d2412172..7c0da3ab6e62 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 +20250424,89500,87100,90000,86700,228741,20391698650,00,0.00,N,2,3100, 20250423,86400,88900,89400,85700,173418,15046110500,00,0.00,N,5,-1900, 20250422,88300,88800,90700,87300,202672,18109018000,00,0.00,N,5,-200, 20250421,88500,88300,88600,87200,80277,7061131150,00,0.00,N,2,900, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 8e544f702446..269d9b06bb6c 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 +20250424,2635,2705,2740,2575,32013,85094905,00,0.00,N,5,-70, 20250423,2705,2785,2795,2600,77250,210008922,00,0.00,N,5,-95, 20250422,2800,2675,3055,2675,230808,660661289,00,0.00,N,2,125, 20250421,2675,2700,2790,2625,70934,192402956,00,0.00,N,5,-25, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 83b710b47bde..d71cdc059aeb 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 +20250424,3970,3980,3980,3930,10304,40673234,00,0.00,N,5,-10, 20250423,3980,3990,3990,3935,11664,46181832,00,0.00,N,5,-10, 20250422,3990,4020,4020,3880,15477,60413987,00,0.00,N,2,10, 20250421,3980,4010,4020,3955,5239,20866325,00,0.00,N,5,-25, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index de80403c5ffc..111b0cdc1613 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 +20250424,2585,2600,2600,2560,10608,27354395,00,0.00,N,2,10, 20250423,2575,2550,2595,2550,15690,40367900,00,0.00,N,2,35, 20250422,2540,2515,2580,2515,26727,68052460,00,0.00,N,5,-25, 20250421,2565,2610,2615,2530,18704,48185309,00,0.00,N,5,-45, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 7cac2b8bab3d..5d2ac4cb5493 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 +20250424,38200,38100,38500,37350,60621,2302509550,00,0.00,N,5,-150, 20250423,38350,39400,40000,38200,93207,3640159400,00,0.00,N,5,-700, 20250422,39050,37500,39950,37100,223053,8673485175,00,0.00,N,2,1550, 20250421,37500,37050,38000,36750,91146,3397660225,00,0.00,N,2,450, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index efc0ef1d35bc..d45c7ce05b46 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 +20250424,2980,2960,3000,2815,244245,709853418,00,0.00,N,2,20, 20250423,2960,3050,3050,2900,294567,871348273,00,0.00,N,5,-40, 20250422,3000,3180,3190,2905,671572,2041282083,00,0.00,N,5,-235, 20250421,3235,3120,3355,3050,1271410,4098651003,00,0.00,N,2,95, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 82c9662f9beb..a0246a44074d 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 +20250424,2105,2090,2115,2085,12972,27263025,00,0.00,N,3,0, 20250423,2105,2095,2105,2045,53029,110551255,00,0.00,N,2,35, 20250422,2070,2030,2070,2010,15300,31171010,00,0.00,N,2,40, 20250421,2030,2020,2045,2010,15017,30387895,00,0.00,N,2,15, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 2224b3394043..138323d1ea35 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 +20250424,25950,26000,27800,25600,60666,1601672750,00,0.00,N,2,1000, 20250423,24950,24350,25950,23800,36438,899222950,00,0.00,N,2,1200, 20250422,23750,23650,24650,23000,17407,416840500,00,0.00,N,2,50, 20250421,23700,25600,26400,22900,49052,1171053300,00,0.00,N,5,-1800, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index ff452d647aa1..433078f7fdfb 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 +20250424,795,795,795,795,0,0,00,0.00,Y,3,0, 20250423,795,795,795,795,0,0,00,0.00,Y,3,0, 20250422,795,795,795,795,0,0,00,0.00,Y,3,0, 20250421,795,795,795,795,0,0,00,0.00,Y,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 9d3e77c6cfc0..9e0e58228faa 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 +20250424,14970,15420,15460,14930,153392,2319346630,00,0.00,N,5,-310, 20250423,15280,15470,15590,15130,180710,2760280040,00,0.00,N,5,-20, 20250422,15300,15010,15390,14950,161007,2451176680,00,0.00,N,2,70, 20250421,15230,15070,15500,15040,154162,2345135750,00,0.00,N,2,20, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index f97fdf604083..936b538d5f0e 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 +20250424,212500,210500,216000,210500,14293,3041319500,00,0.00,N,3,0, 20250423,212500,207000,214500,206000,29431,6236974250,00,0.00,N,2,8000, 20250422,204500,200500,207000,200500,15766,3224456750,00,0.00,N,5,-1000, 20250421,205500,194500,210000,194500,32661,6687200450,00,0.00,N,2,9800, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 488dfdc2b725..8d1c2c50bb2b 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 -20250423,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250424,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250423,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250422,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250421,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250418,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 496f494f3077..a137f65c629b 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 +20250424,7410,7560,7750,7350,59714,448165310,00,0.00,N,5,-90, 20250423,7500,7610,9030,7450,685744,5700036200,00,0.00,N,5,-190, 20250422,7690,7730,7790,7570,12432,95017550,00,0.00,N,5,-40, 20250421,7730,7480,7900,7310,45730,349833935,00,0.00,N,2,250, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 512bfe99b463..35ad411f7ffa 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 +20250424,113400,113000,114600,111500,183291,20725529800,00,0.00,N,5,-300, 20250423,113700,114300,114700,112500,175579,19946942050,00,0.00,N,2,1300, 20250422,112400,105400,114800,105300,518679,58062252700,00,0.00,N,2,5800, 20250421,106600,108400,109400,106000,159327,17102271066,00,0.00,N,5,-2500, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 839d0b77a06e..0f568ae829b2 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 +20250424,6070,6000,6160,5890,283385,1709890865,00,0.00,N,2,20, 20250423,6050,7280,7290,5700,2216382,14304016000,00,0.00,N,5,-520, 20250422,6570,6270,6640,6250,740795,4843546070,00,0.00,N,2,300, 20250421,6270,6390,6390,6110,484156,3017509550,00,0.00,N,2,100, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index c820ecf84c1d..c9d9ab0b1b94 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 +20250424,3840,3805,3880,3800,94087,361194715,00,0.00,N,2,30, 20250423,3810,3790,3855,3765,67778,258507350,00,0.00,N,2,40, 20250422,3770,3760,3790,3730,46997,176931560,00,0.00,N,2,10, 20250421,3760,3755,3795,3725,48376,181575250,00,0.00,N,2,5, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 5fea67a54439..9d64d83e79de 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 +20250424,1330,1365,1379,1330,63083,84509786,00,0.00,N,5,-1, 20250423,1331,1342,1346,1315,43649,58134520,00,0.00,N,5,-11, 20250422,1342,1347,1374,1310,87317,116257398,00,0.00,N,5,-5, 20250421,1347,1359,1359,1303,26678,35562256,00,0.00,N,2,27, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index c213c72fae53..be0b8664f5d3 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 +20250424,16380,16640,16690,16380,13327,220179305,00,0.00,N,5,-200, 20250423,16580,16840,16840,16520,13330,221651070,00,0.00,N,5,-10, 20250422,16590,16730,16830,16560,6012,100039920,00,0.00,N,5,-250, 20250421,16840,16860,16910,16590,17689,296001745,00,0.00,N,2,140, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index ea79b552713b..1322be45c567 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 +20250424,1645,1623,1648,1611,22454,36532551,00,0.00,N,2,23, 20250423,1622,1610,1625,1600,22464,36053341,00,0.00,N,2,21, 20250422,1601,1614,1614,1589,6277,10077078,00,0.00,N,2,12, 20250421,1589,1616,1619,1589,9909,15890978,00,0.00,N,5,-17, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index e5c4dc147142..419d0f1c5eff 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 +20250424,15900,16350,16350,15830,27135,432215505,00,0.00,N,5,-200, 20250423,16100,16550,16600,16090,42144,683523355,00,0.00,N,5,-450, 20250422,16550,16540,16970,16330,62151,1035230015,00,0.00,N,2,10, 20250421,16540,16500,16820,16330,30863,509645350,00,0.00,N,5,-120, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index a07179bfa132..8d40140a0356 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 +20250424,566,595,600,566,102490,59440888,00,0.00,N,5,-29, 20250423,595,588,603,588,19706,11665363,00,0.00,N,2,7, 20250422,588,580,605,580,69858,41105300,00,0.00,N,2,1, 20250421,587,590,602,577,30867,18270739,00,0.00,N,5,-10, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index c24144dbca50..9002431dce43 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 +20250424,21550,21200,21750,21200,16184,348184675,00,0.00,N,2,150, 20250423,21400,21550,21950,21250,33342,720337175,00,0.00,N,5,-50, 20250422,21450,21150,21700,20850,28815,617295825,00,0.00,N,2,450, 20250421,21000,20700,21100,20500,29842,623286950,00,0.00,N,2,300, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 19651e52e799..f64b744ebaa5 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 +20250424,4700,4775,4780,4655,81725,383249628,00,0.00,N,5,-40, 20250423,4740,4755,4775,4710,100016,474778120,00,0.00,N,2,50, 20250422,4690,4670,4710,4640,28932,135468295,00,0.00,N,2,5, 20250421,4685,4675,4735,4640,76244,357450555,00,0.00,N,2,10, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index c0f7a6b75025..fd1bfbc06273 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 +20250424,361000,350000,365000,349000,65080,23441078750,00,0.00,N,2,9500, 20250423,351500,355000,356000,346000,35563,12468884250,00,0.00,N,2,1500, 20250422,350000,356500,367500,349500,49439,17631307250,00,0.00,N,5,-5500, 20250421,355500,340000,358000,338000,73764,25711782500,00,0.00,N,2,15500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index e211516973eb..83abc74ab6f1 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 +20250424,5470,5520,5590,5420,33808,186473260,00,0.00,N,5,-40, 20250423,5510,5450,5540,5400,53673,295430040,00,0.00,N,2,110, 20250422,5400,5340,5410,5200,21868,116934910,00,0.00,N,2,60, 20250421,5340,5420,5490,5330,39793,215251420,00,0.00,N,5,-110, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index c1d70d7b9e3a..5b01060319eb 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 +20250424,845,807,929,802,1183214,1018883462,00,0.00,N,2,55, 20250423,790,768,793,755,200277,156171908,00,0.00,N,2,24, 20250422,766,734,766,711,329166,244222558,00,0.00,N,2,33, 20250421,733,674,750,674,406130,293389990,00,0.00,N,2,59, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 17b6ac4c240f..477bbe204886 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 +20250424,950,952,955,949,21059,20033309,00,0.00,N,5,-2, 20250423,952,951,960,947,52139,49508136,00,0.00,N,2,2, 20250422,950,942,954,942,71463,67795715,00,0.00,N,2,2, 20250421,948,945,959,943,49511,47112990,00,0.00,N,2,3, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 3e3343b6afc0..5e041e5ef001 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 +20250424,74500,74800,75900,74000,23852,1780750850,00,0.00,N,5,-200, 20250423,74700,75100,75400,73900,33712,2520832600,00,0.00,N,2,400, 20250422,74300,75500,75600,73800,36554,2716187350,00,0.00,N,5,-1200, 20250421,75500,75600,76000,74300,27622,2070655700,00,0.00,N,3,0, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 70656b892914..9d3f29c24155 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 +20250424,47050,46950,47250,46600,11717,550181050,00,0.00,N,2,100, 20250423,46950,46800,47050,46500,6325,296100775,00,0.00,N,2,50, 20250422,46900,46000,47050,45950,15636,729373275,00,0.00,N,2,850, 20250421,46050,45950,46300,45800,3961,182306750,00,0.00,N,2,100, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index cabe35587875..f2540d442d04 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 +20250424,1260,1255,1265,1246,19941,25101054,00,0.00,N,2,6, 20250423,1254,1271,1271,1238,41354,51596192,00,0.00,N,2,2, 20250422,1252,1254,1273,1244,18324,22881294,00,0.00,N,5,-2, 20250421,1254,1246,1276,1236,58160,73125453,00,0.00,N,2,8, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 7e5127687710..efeca7ce9027 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 +20250424,8480,8540,8560,8420,17728,150505130,00,0.00,N,2,70, 20250423,8410,8420,8520,8250,22472,187812255,00,0.00,N,2,130, 20250422,8280,8110,8320,8110,14509,119139360,00,0.00,N,5,-20, 20250421,8300,8400,8470,8300,9174,76629260,00,0.00,N,5,-60, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 4ce519130b1c..22c7fe2fb7db 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 +20250424,2610,2620,2675,2565,9967,26031605,00,0.00,N,5,-5, 20250423,2615,2560,2680,2560,14412,37876670,00,0.00,N,5,-20, 20250422,2635,2700,2700,2635,6222,16659040,00,0.00,N,5,-80, 20250421,2715,2700,2770,2665,8464,22947751,00,0.00,N,2,15, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index b0077cc390e0..a743033b644f 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 +20250424,5950,6250,6340,5860,400804,2426232015,00,0.00,N,5,-120, 20250423,6070,6140,7060,6020,4497303,29647320080,00,0.00,N,2,90, 20250422,5980,5750,6060,5750,213902,1269224105,00,0.00,N,2,170, 20250421,5810,5900,5920,5800,60033,350853900,00,0.00,N,5,-50, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 4ae7fff277c5..dd6e8069578f 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 +20250424,7170,7370,7370,7100,199964,1435452140,00,0.00,N,5,-150, 20250423,7320,7120,7350,7000,283170,2051752415,00,0.00,N,2,330, 20250422,6990,7030,7080,6850,249255,1740913545,00,0.00,N,5,-160, 20250421,7150,7280,7310,7010,173884,1243582240,00,0.00,N,5,-130, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 13f6d2871f0f..d387e458b4a5 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 +20250424,7790,8090,8090,7690,80949,637030750,00,0.00,N,5,-240, 20250423,8030,8330,8490,7930,133379,1087531460,00,0.00,N,5,-300, 20250422,8330,8550,8590,8150,76690,640701980,00,0.00,N,5,-150, 20250421,8480,8400,8590,8080,49008,409876395,00,0.00,N,2,50, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index a5fc6a976d94..4889bfe92ba4 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 +20250424,1312,1281,1370,1281,982729,1302598905,00,0.00,N,2,34, 20250423,1278,1398,1641,1264,9576107,14169687530,00,0.00,N,2,15, 20250422,1263,1289,1289,1217,450665,582742932,00,0.00,N,2,13, 20250421,1250,1270,1314,1250,300040,380920781,00,0.00,N,5,-20, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index aca9acc2e0fe..b461415aae97 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 +20250424,4170,3990,4780,3955,829474,3609257902,00,0.00,N,2,180, 20250423,3990,3915,4040,3915,16310,64646080,00,0.00,N,2,5, 20250422,3985,3955,4035,3840,9065,35676110,00,0.00,N,2,65, 20250421,3920,4085,4085,3920,5744,22942250,00,0.00,N,5,-110, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 5d259a04f95b..27e96a473920 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,6400,6400,6400,6400,1,6400,00,0.00,N,2,220, +20250424,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, +20250423,6400,6400,6400,6400,1,6400,00,0.00,Y,2,220, 20250422,6180,6180,6180,6180,1,6180,00,0.00,N,5,-20, 20250421,6200,6400,6600,6200,30,191000,00,0.00,N,5,-200, 20250418,6400,6400,6400,6400,1,6400,00,0.00,N,2,200, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index debaaa5ee10f..3d4049acb617 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 +20250424,310,271,314,270,31673,9038132,00,0.00,N,3,0, 20250423,310,297,340,262,70157,19864325,00,0.00,N,2,13, 20250422,297,288,300,249,46567,12488002,00,0.00,N,2,27, 20250421,270,290,290,246,43364,11300747,00,0.00,N,5,-18, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 1fc213f3814e..2db82b4c064c 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 +20250424,8210,8270,8270,8110,12791,104291140,00,0.00,N,5,-10, 20250423,8220,8100,8290,8100,7592,61936890,00,0.00,N,2,70, 20250422,8150,8140,8150,8000,8157,66069170,00,0.00,N,2,10, 20250421,8140,8270,8270,8100,11572,94007750,00,0.00,N,5,-40, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 5d40c1ab6789..a846e58e93db 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 -20250423,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250424,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250423,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250422,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250421,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250418,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 4b27c1c349e1..9848a1fe7aab 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 -20250423,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250424,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250423,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250422,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250421,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250418,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 43a76d16fdd5..020d1f0884ee 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 +20250424,4905,5000,5010,4800,79571,388197942,00,0.00,N,5,-40, 20250423,4945,4950,5130,4860,210937,1053693373,00,0.00,N,2,115, 20250422,4830,4905,5020,4790,220101,1075156662,00,0.00,N,5,-110, 20250421,4940,4730,5580,4665,2337187,12202791399,00,0.00,N,2,270, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index f21716996c0a..419dd3b1717f 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 +20250424,5550,5410,5550,5370,111074,608528555,00,0.00,N,2,140, 20250423,5410,5370,5440,5310,90522,488575735,00,0.00,N,2,70, 20250422,5340,5080,5370,5080,157725,833438195,00,0.00,N,2,180, 20250421,5160,5260,5260,5160,49473,256809340,00,0.00,N,5,-30, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 3f481bf3ff4c..2a0b877a9e53 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 -20250423,640,640,640,640,0,0,00,0.00,Y,3,0, +20250424,640,640,640,640,0,0,00,0.00,Y,3,0, +20250423,640,640,640,640,0,0,00,0.00,Y,0,0, 20250422,640,640,640,640,0,0,00,0.00,Y,0,0, 20250421,640,640,640,640,0,0,00,0.00,Y,0,0, 20250418,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index cf34f2f76995..a8cc3967c125 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 +20250424,264,264,267,264,712692,189157095,00,0.00,N,3,0, 20250423,264,265,269,264,899176,238679205,00,0.00,N,5,-1, 20250422,265,263,267,263,448133,118893277,00,0.00,N,5,-1, 20250421,266,269,269,265,288829,76836787,00,0.00,N,5,-1, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 79bf8efa86cb..34a21042c964 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 +20250424,7120,7010,7160,6860,2855,20118645,00,0.00,N,2,110, 20250423,7010,7140,7150,7000,1282,9036170,00,0.00,N,5,-140, 20250422,7150,6990,7190,6820,1756,12247130,00,0.00,N,2,150, 20250421,7000,7100,7190,6950,2154,15144515,00,0.00,N,5,-100, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 5eff93e03646..dc985959b1b2 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 +20250424,694,698,698,687,52711,36463270,00,0.00,N,5,-1, 20250423,695,696,699,692,58823,40869526,00,0.00,N,2,3, 20250422,692,698,704,692,57286,39905225,00,0.00,N,5,-12, 20250421,704,704,705,701,25170,17709606,00,0.00,N,3,0, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 103f6a7119af..1b834df70ec0 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 +20250424,5280,5240,5330,5210,8380,43954920,00,0.00,N,3,0, 20250423,5280,5190,5280,5190,5362,28064270,00,0.00,N,2,30, 20250422,5250,5230,5280,5100,8303,43204550,00,0.00,N,2,20, 20250421,5230,5190,5270,5180,13494,70220320,00,0.00,N,2,20, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 17aae945c072..c96e88f642ea 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 +20250424,2020,2085,2130,2005,103034,211149917,00,0.00,N,5,-65, 20250423,2085,1995,2125,1990,145849,300415759,00,0.00,N,2,90, 20250422,1995,2135,2135,1986,219836,447980566,00,0.00,N,5,-145, 20250421,2140,2000,2240,2000,478160,1023780520,00,0.00,N,2,140, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 3a9aebf7152c..643b8b82a92f 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 +20250424,1064,1078,1083,1046,11319,12153257,00,0.00,N,5,-14, 20250423,1078,1060,1080,1049,41250,43757922,00,0.00,N,2,10, 20250422,1068,1068,1074,1040,25889,27496453,00,0.00,N,3,0, 20250421,1068,1068,1069,1055,11218,11967555,00,0.00,N,3,0, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 59bb401f7c3d..5c0518b496a2 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 +20250424,3445,3405,3470,3380,8916,30590790,00,0.00,N,2,45, 20250423,3400,3440,3440,3370,18792,64177250,00,0.00,N,5,-40, 20250422,3440,3280,3495,3280,33165,111011625,00,0.00,N,2,160, 20250421,3280,3325,3325,3280,4451,14695160,00,0.00,N,3,0, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 6a42841c2c31..7adbda886069 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 +20250424,4020,4020,4085,4005,62759,253398500,00,0.00,N,2,20, 20250423,4000,4015,4045,3985,52089,208308485,00,0.00,N,5,-5, 20250422,4005,3985,4040,3955,37198,148853470,00,0.00,N,3,0, 20250421,4005,4150,4150,3960,94915,381254782,00,0.00,N,5,-145, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index b1bc490defa0..c64c5065664b 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 +20250424,6780,6500,6780,6500,23236,154263235,00,0.00,N,2,220, 20250423,6560,6520,6720,6450,38002,250629570,00,0.00,N,2,40, 20250422,6520,6360,6590,6360,23488,152560500,00,0.00,N,2,80, 20250421,6440,6400,6550,6400,29832,192812470,00,0.00,N,5,-10, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 499695d01dae..5b2b9457740c 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 +20250424,5630,5660,5680,5560,367218,2061774040,00,0.00,N,2,10, 20250423,5620,5750,5760,5530,603392,3391600370,00,0.00,N,5,-50, 20250422,5670,5650,5990,5610,1350426,7800419195,00,0.00,N,5,-80, 20250421,5750,6350,6690,5750,5649270,35625490135,00,0.00,N,5,-290, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index af9967a10ca9..d6ecaed3b417 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 +20250424,5210,4835,5310,4820,110595,571508230,00,0.00,N,2,345, 20250423,4865,4765,4895,4700,23394,111674399,00,0.00,N,2,135, 20250422,4730,4885,4905,4715,34914,167591699,00,0.00,N,5,-150, 20250421,4880,4920,4970,4865,19427,95474357,00,0.00,N,5,-40, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index d69c1d95ed61..f946002f8fd8 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 +20250424,6400,6790,7140,6400,1991576,13480833820,00,0.00,N,5,-440, 20250423,6840,6940,7190,6540,2853037,19662360965,00,0.00,N,5,-170, 20250422,7010,6390,7900,6120,18445728,134446666160,00,0.00,N,2,730, 20250421,6280,6720,6730,6170,595187,3828343800,00,0.00,N,5,-130, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 64fccc5b56b6..0691b03ed1ca 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 +20250424,948,969,969,932,95329,90472177,00,0.00,N,5,-12, 20250423,960,985,985,950,46192,44201462,00,0.00,N,5,-9, 20250422,969,955,971,952,51434,49233768,00,0.00,N,2,2, 20250421,967,967,985,935,58530,56398148,00,0.00,N,3,0, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 8b065988cd4b..83dfa169aa76 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 +20250424,33800,34750,34750,33600,107587,3670374550,00,0.00,N,5,-350, 20250423,34150,35400,35700,33550,155497,5321687525,00,0.00,N,2,50, 20250422,34100,31800,34500,31500,278798,9314289800,00,0.00,N,2,2000, 20250421,32100,31250,32150,31000,75476,2389412950,00,0.00,N,2,900, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index f0e9a1375701..0bcc0f09ed8c 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 +20250424,2035,2020,2040,1990,20214,40715367,00,0.00,N,2,35, 20250423,2000,2020,2055,2000,28379,57236535,00,0.00,N,5,-20, 20250422,2020,2010,2035,1990,23626,47312882,00,0.00,N,2,10, 20250421,2010,2010,2045,2000,36727,74232534,00,0.00,N,5,-20, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index e36d85c91d76..e0fce0de6d36 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 +20250424,11470,11480,11560,11310,40467,462540835,00,0.00,N,5,-10, 20250423,11480,11390,11490,11260,54184,618041730,00,0.00,N,2,140, 20250422,11340,11360,11480,11210,36342,410498205,00,0.00,N,5,-40, 20250421,11380,11320,11400,11160,41217,467106835,00,0.00,N,2,80, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index f99ad74c3b31..6c6c845429f3 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 +20250424,7970,7300,8140,7250,3834699,29625879710,00,0.00,N,2,860, 20250423,7110,6980,7910,6900,2928539,21875173390,00,0.00,N,2,280, 20250422,6830,6920,7090,6790,184104,1270957525,00,0.00,N,5,-20, 20250421,6850,6850,6960,6790,68322,468591255,00,0.00,N,5,-10, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 25470b289828..4db86afb8c3b 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 +20250424,39900,39800,40200,39600,180633,7213130750,00,0.00,N,5,-50, 20250423,39950,39600,40100,39250,202939,8063782425,00,0.00,N,2,800, 20250422,39150,38850,39300,38650,178140,6970793750,00,0.00,N,2,300, 20250421,38850,38650,38950,38500,56378,2182491250,00,0.00,N,2,50, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 02203d6b357d..8287516ca8ba 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 +20250424,31850,33750,33850,31750,367489,11931726050,00,0.00,N,5,-1300, 20250423,33150,32350,33250,32150,332194,10871945750,00,0.00,N,2,1600, 20250422,31550,31600,32300,31450,195159,6189038325,00,0.00,N,5,-700, 20250421,32250,31750,33000,31500,234154,7579541500,00,0.00,N,2,150, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 96a51bd14cd3..eeb35d081361 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 +20250424,75500,74100,77500,74100,572124,43424940050,00,0.00,N,2,2800, 20250423,72700,74400,74400,72300,166860,12143479200,00,0.00,N,5,-1100, 20250422,73800,73400,74400,72200,148773,10891630350,00,0.00,N,5,-200, 20250421,74000,73700,74400,72500,126585,9311991150,00,0.00,N,2,500, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 2540c123f81a..3641ae4442a1 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 +20250424,2775,2795,2795,2775,376,1044945,00,0.00,N,5,-5, 20250423,2780,2740,2785,2670,9506,25609425,00,0.00,N,2,40, 20250422,2740,2795,2795,2690,3917,10594920,00,0.00,N,5,-5, 20250421,2745,2800,2800,2745,1490,4096840,00,0.00,N,2,20, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index ec1fe4b88f82..752d913fee9c 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 +20250424,2405,2415,2430,2375,46327,111033275,00,0.00,N,5,-20, 20250423,2425,2365,2430,2365,77746,186152555,00,0.00,N,2,60, 20250422,2365,2370,2410,2330,65871,156263060,00,0.00,N,5,-5, 20250421,2370,2365,2420,2360,35756,85033860,00,0.00,N,2,5, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 53f1e89d3ee0..734bfc655e1b 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 +20250424,20250,20900,22500,20250,2920849,62662463150,00,0.00,N,5,-50, 20250423,20300,21400,21400,20000,1266518,25897022925,00,0.00,N,5,-1300, 20250422,21600,22800,25050,21250,11765673,277725378100,00,0.00,N,2,750, 20250421,20850,21150,22800,20450,2225234,48833819725,00,0.00,N,5,-300, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index c7d9c2abc52d..b8049f1d3311 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 +20250424,7150,7200,7200,7100,18393,131151185,00,0.00,N,5,-50, 20250423,7200,7110,7230,7110,34328,246639780,00,0.00,N,2,90, 20250422,7110,7040,7150,6980,37011,262075640,00,0.00,N,2,70, 20250421,7040,7040,7090,7000,30597,214808780,00,0.00,N,3,0, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index ea15fa0dac92..da48b94ee26c 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 +20250424,11870,12040,12640,11670,777974,9494971870,00,0.00,N,5,-540, 20250423,12410,13050,13100,12150,1091330,13664048910,00,0.00,N,5,-570, 20250422,12980,13080,13640,12450,2087090,27136778765,00,0.00,N,5,-250, 20250421,13230,14560,15520,13220,11970358,172346784165,00,0.00,N,2,390, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index ab42e83c323c..58e18ae44d42 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 +20250424,27900,28300,28300,27400,94206,2632253350,00,0.00,N,5,-100, 20250423,28000,27350,28350,26900,98776,2715782550,00,0.00,N,2,1500, 20250422,26500,26350,27050,26300,98657,2622536350,00,0.00,N,5,-450, 20250421,26950,26550,27800,26550,117522,3194978175,00,0.00,N,2,150, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index b588e92114e0..2d119afd6500 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 +20250424,3425,3455,3550,3400,143948,500007072,00,0.00,N,2,20, 20250423,3405,3415,3420,3315,76324,258181493,00,0.00,N,5,-10, 20250422,3415,3200,3460,3195,195606,660533586,00,0.00,N,2,185, 20250421,3230,3405,3405,3200,148706,483624307,00,0.00,N,5,-170, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 765760020c22..535299d46f05 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 +20250424,1926,1943,1943,1921,24477,47252731,00,0.00,N,5,-17, 20250423,1943,1975,1975,1922,21549,41685339,00,0.00,N,5,-6, 20250422,1949,1920,1954,1890,56208,108316612,00,0.00,N,2,29, 20250421,1920,1867,1980,1867,32548,62542090,00,0.00,N,2,26, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index b3e951b2bcd3..95524e483502 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 +20250424,10000,10690,10690,10000,94437,960934220,00,0.00,N,5,-420, 20250423,10420,10750,10750,10195,139969,1448030515,00,0.00,N,2,190, 20250422,10230,10340,10470,10200,47106,486077090,00,0.00,N,5,-200, 20250421,10430,10950,10950,10370,101297,1070084495,00,0.00,N,5,-300, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 92f12ea179b3..c47bca7181da 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 +20250424,2215,2225,2245,2195,4501,9955405,00,0.00,N,5,-10, 20250423,2225,2210,2240,2180,11487,25258320,00,0.00,N,2,10, 20250422,2215,2195,2245,2170,7018,15450845,00,0.00,N,5,-5, 20250421,2220,2245,2250,2190,13174,29039325,00,0.00,N,5,-30, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 428c560d34df..ac6f61c0767e 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 +20250424,10480,10040,10650,10040,203,2160640,00,0.00,N,5,-10, 20250423,10490,10610,10610,10240,104,1084410,00,0.00,N,5,-220, 20250422,10710,10420,10850,10200,914,9431680,00,0.00,N,2,150, 20250421,10560,10500,10990,10150,2238,23171160,00,0.00,N,5,-440, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 5db9b203bb26..1b7d3613d4e7 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 +20250424,6210,6300,6490,6080,1243355,7796490445,00,0.00,N,2,50, 20250423,6160,6040,6230,5960,552088,3380273840,00,0.00,N,2,230, 20250422,5930,5880,5970,5870,110287,652338150,00,0.00,N,3,0, 20250421,5930,6080,6080,5920,121488,725300035,00,0.00,N,5,-150, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 747b82cdd779..e978eef58fe6 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 +20250424,7950,7830,8490,7610,475763,3825020105,00,0.00,N,2,430, 20250423,7520,7230,7520,7160,38937,289329130,00,0.00,N,2,290, 20250422,7230,7250,7330,7120,32584,234309650,00,0.00,N,5,-100, 20250421,7330,7120,8000,7070,493160,3790159455,00,0.00,N,2,210, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 41a5f4293ab5..8e9aa349ea21 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 +20250424,45300,45650,45650,44800,5112,230774100,00,0.00,N,2,300, 20250423,45000,45950,45950,44700,7879,355485450,00,0.00,N,2,400, 20250422,44600,44900,44900,44350,5815,258918300,00,0.00,N,5,-450, 20250421,45050,45350,45350,44600,5185,232739850,00,0.00,N,2,50, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 5449d3aeb794..2d91da16a58b 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 +20250424,10220,10500,10580,10160,76543,786952315,00,0.00,N,5,-140, 20250423,10360,10060,10580,10060,97467,1011115170,00,0.00,N,2,220, 20250422,10140,9400,10150,9330,148345,1471330325,00,0.00,N,2,640, 20250421,9500,9310,9500,9200,32684,307998035,00,0.00,N,2,170, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 662d980e58d3..5d8c48e6117c 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 +20250424,4045,4145,4960,3975,6319873,28006950989,00,0.00,N,2,155, 20250423,3890,3785,3920,3785,84640,327453684,00,0.00,N,2,130, 20250422,3760,3755,3795,3710,57540,215401200,00,0.00,N,5,-55, 20250421,3815,3860,3925,3810,32133,123637403,00,0.00,N,5,-45, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index abc470f92c72..ff7a3d6efb1c 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 +20250424,38350,39600,39600,38200,31047,1196791175,00,0.00,N,5,-1100, 20250423,39450,37800,40400,37750,60637,2390773900,00,0.00,N,2,2200, 20250422,37250,38200,38200,37250,26135,979530700,00,0.00,N,5,-650, 20250421,37900,38500,39300,37850,16582,635914550,00,0.00,N,5,-850, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index bc8d7c1eb6d4..f5021055a324 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 +20250424,2340,2355,2355,2310,19624,45682262,00,0.00,N,3,0, 20250423,2340,2345,2365,2320,28346,66498622,00,0.00,N,3,0, 20250422,2340,2330,2345,2300,47476,110471007,00,0.00,N,2,10, 20250421,2330,2345,2345,2325,10753,25097505,00,0.00,N,5,-5, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index ffcf66d6fd3d..82e314be5090 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 +20250424,8400,8430,8560,8300,62141,523475685,00,0.00,N,5,-30, 20250423,8430,8300,8430,8190,63231,524475540,00,0.00,N,2,270, 20250422,8160,8110,8300,8110,32582,266627480,00,0.00,N,5,-160, 20250421,8320,8250,8410,8220,50646,420526950,00,0.00,N,5,-10, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index c3c2d032cc6b..e4435f638b98 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 +20250424,8050,8250,8340,7950,428412,3467239550,00,0.00,N,5,-190, 20250423,8240,8700,8770,8150,714767,5975747550,00,0.00,N,5,-710, 20250422,8950,8910,9190,8750,634828,5693803955,00,0.00,N,3,0, 20250421,8950,9310,9660,8700,1221201,11214213460,00,0.00,N,5,-10, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 306fe627b4ab..f572f79ae978 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 +20250424,3330,3340,3450,3205,18769,62811780,00,0.00,N,5,-10, 20250423,3340,3400,3400,3290,825,2761220,00,0.00,N,2,10, 20250422,3330,3270,3400,3200,6072,19977550,00,0.00,N,2,50, 20250421,3280,3450,3450,3215,10852,35779015,00,0.00,N,5,-150, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index b53720fa28be..a481b3714d1d 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 -20250423,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250424,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250423,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250422,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250421,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250418,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index fdf7bf358e31..858e44d0b116 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 +20250424,9780,9990,9990,9500,142933,1383074565,00,0.00,N,2,190, 20250423,9590,9440,10170,9350,284492,2793533605,00,0.00,N,2,360, 20250422,9230,9140,9240,8770,156719,1418020660,00,0.00,N,2,50, 20250421,9180,9240,9400,9000,97781,899370850,00,0.00,N,5,-60, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 80db85ad165b..4bb693cef05a 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 +20250424,4615,4550,4830,4510,117491,553466245,00,0.00,N,2,70, 20250423,4545,4470,4545,4430,46849,210541522,00,0.00,N,2,105, 20250422,4440,4470,4565,4380,64064,282503605,00,0.00,N,5,-45, 20250421,4485,4480,4725,4330,87271,393535665,00,0.00,N,2,180, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 22b57f116599..6717a6919a16 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 +20250424,2025,2025,2180,1998,431734,887278771,00,0.00,N,2,5, 20250423,2020,1931,2130,1931,748137,1538457317,00,0.00,N,2,60, 20250422,1960,2000,2005,1860,475301,921887645,00,0.00,N,5,-40, 20250421,2000,1822,2195,1818,3779239,7760512998,00,0.00,N,2,193, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 3ea94ab0fbc4..8e228a7aaa80 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 +20250424,17830,17630,18110,17620,210747,3775343485,00,0.00,N,2,80, 20250423,17750,18110,18110,17600,220862,3923367820,00,0.00,N,5,-80, 20250422,17830,17800,17950,17610,244920,4369906720,00,0.00,N,2,80, 20250421,17750,17500,17760,17470,209875,3707391760,00,0.00,N,2,320, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 34c237ffbf4c..aca87602f713 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 +20250424,6960,6990,6990,6960,30,209210,00,0.00,N,2,20, 20250423,6940,6890,6950,6710,355,2441300,00,0.00,N,2,40, 20250422,6900,6990,6990,6670,300,2058160,00,0.00,N,3,0, 20250421,6900,6950,6950,6800,1686,11619350,00,0.00,N,5,-90, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 2b7f8b51dbf8..5aafdae7bac6 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 +20250424,11400,11610,11650,11310,36741,419898095,00,0.00,N,5,-150, 20250423,11550,11700,11700,11250,24066,278173030,00,0.00,N,5,-50, 20250422,11600,11250,11600,11250,41772,476746820,00,0.00,N,2,270, 20250421,11330,11790,11910,11330,46593,543737305,00,0.00,N,5,-460, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 1e7625212fc3..3bb174d2f376 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 +20250424,1067,1050,1079,1041,95464,101054556,00,0.00,N,2,17, 20250423,1050,1050,1082,1038,131025,137923949,00,0.00,N,5,-5, 20250422,1055,1030,1127,1018,290017,308837746,00,0.00,N,2,30, 20250421,1025,1052,1053,1021,153275,158140158,00,0.00,N,5,-28, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index a6d66b6caa8f..8d1264f1e071 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 +20250424,3045,3030,3070,3002,37524,113639115,00,0.00,N,5,-5, 20250423,3050,3040,3050,3005,15791,47705987,00,0.00,N,2,10, 20250422,3040,3040,3040,2945,14847,44714410,00,0.00,N,5,-10, 20250421,3050,3030,3050,3000,16611,50303490,00,0.00,N,2,20, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index faa9192f4570..85aff7345448 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 +20250424,8320,8640,8820,8290,955189,8140155225,00,0.00,N,5,-80, 20250423,8400,8390,8470,8210,261958,2182711230,00,0.00,N,2,210, 20250422,8190,8130,8510,8130,275238,2266006340,00,0.00,N,5,-140, 20250421,8330,8520,8580,8310,192619,1622675715,00,0.00,N,5,-140, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index f961588919ed..60baab66a10a 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 +20250424,20550,20700,21050,20300,247482,5118067525,00,0.00,N,2,200, 20250423,20350,19660,20600,19620,309355,6249435595,00,0.00,N,2,1120, 20250422,19230,19310,19680,19220,111218,2159448300,00,0.00,N,5,-320, 20250421,19550,19990,20050,19520,121644,2398999210,00,0.00,N,5,-360, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 0a66f57c3c7f..32a56fa0b27b 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 +20250424,2240,2550,2550,2120,3,6910,00,0.00,N,5,-5, 20250423,2245,2245,2245,2115,15,33425,00,0.00,N,3,0, 20250422,2245,2290,2290,2220,291,649060,00,0.00,N,5,-80, 20250421,2325,2685,2685,2325,14,33270,00,0.00,N,4,-410, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 80f299c949a5..53b1de767a1d 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 +20250424,3225,3240,3305,3205,15317,49888510,00,0.00,N,5,-50, 20250423,3275,3135,3275,3090,49009,157192180,00,0.00,N,2,145, 20250422,3130,3130,3280,3060,33395,105381785,00,0.00,N,5,-10, 20250421,3140,3245,3245,3090,42351,132928630,00,0.00,N,5,-90, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 5c9137c3f566..286aa2acaf21 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 +20250424,16400,16250,16550,16000,93612,1526110570,00,0.00,N,2,350, 20250423,16050,15650,16070,15580,79249,1257318980,00,0.00,N,2,630, 20250422,15420,15560,15720,15370,58146,899717505,00,0.00,N,5,-90, 20250421,15510,15730,15870,15430,80525,1254067810,00,0.00,N,5,-200, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 86b1300b340a..960c09df16f3 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 +20250424,8120,8140,8150,8020,50194,405631505,00,0.00,N,2,20, 20250423,8100,8240,8270,8050,112577,913869740,00,0.00,N,5,-30, 20250422,8130,8090,8210,8060,87433,710841925,00,0.00,N,5,-70, 20250421,8200,8140,8310,8060,115747,946497635,00,0.00,N,2,40, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 7338198a9a15..a6ed69c9d2dc 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 +20250424,1721,1795,1899,1715,107043,191138232,00,0.00,N,5,-57, 20250423,1778,1757,1800,1740,61108,108356505,00,0.00,N,2,38, 20250422,1740,1777,1848,1709,33274,58673635,00,0.00,N,5,-20, 20250421,1760,1735,1788,1717,42780,74824200,00,0.00,N,2,27, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 0ea2c87a1984..9ad3f1dd0498 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,11480,11480,11480,11480,1,11480,00,0.00,N,5,-20, +20250424,11480,11480,11480,11480,0,0,00,0.00,Y,3,0, +20250423,11480,11480,11480,11480,1,11480,00,0.00,Y,5,-20, 20250422,11500,11000,11500,10180,6,65680,00,0.00,N,5,-470, 20250421,11970,10500,11970,10500,5,55970,00,0.00,N,2,500, 20250418,11470,11470,11470,11470,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 7bbcdff03120..9de34ce5571d 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 +20250424,19810,20050,20300,19680,87948,1750672060,00,0.00,N,5,-340, 20250423,20150,20300,20350,19930,66055,1328895985,00,0.00,N,2,100, 20250422,20050,20900,21000,20000,74491,1515149100,00,0.00,N,5,-850, 20250421,20900,20850,21250,20600,56877,1187969500,00,0.00,N,5,-100, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 094d9b885dcb..4910d84b23bb 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 +20250424,5750,6000,6000,5700,1007,5760500,00,0.00,N,5,-50, 20250423,5800,5400,6000,5400,11599,67816210,00,0.00,N,2,110, 20250422,5690,5240,5690,5000,13660,70797310,00,0.00,N,2,420, 20250421,5270,5120,5450,4800,21662,108487115,00,0.00,N,2,120, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 42bcf9073070..a4ad39262c08 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 +20250424,2040,1938,2230,1897,3218642,6730669837,00,0.00,N,2,128, 20250423,1912,1856,1920,1856,165526,313365610,00,0.00,N,2,31, 20250422,1881,1928,1928,1818,260310,491114223,00,0.00,N,5,-77, 20250421,1958,1851,1989,1851,802582,1564515789,00,0.00,N,2,128, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index e7adee63198d..13b3441a3823 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 +20250424,80700,81800,83800,80600,31238,2553594200,00,0.00,N,5,-2000, 20250423,82700,80900,82900,80200,36624,2988318900,00,0.00,N,2,3100, 20250422,79600,81600,81700,79300,28479,2273675650,00,0.00,N,5,-1200, 20250421,80800,79700,81000,79600,10436,838763100,00,0.00,N,2,300, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index c8e8396587e4..db64df2e5580 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 +20250424,21650,22200,22200,21400,82643,1798504025,00,0.00,N,2,150, 20250423,21500,21700,21800,21450,59497,1288524650,00,0.00,N,5,-250, 20250422,21750,21350,21850,21350,50687,1099986650,00,0.00,N,2,400, 20250421,21350,20900,21550,20900,35738,761858075,00,0.00,N,2,250, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 68715c77a6e6..30e18925d772 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 +20250424,17760,17530,18300,17530,177387,3195889425,00,0.00,N,2,310, 20250423,17450,18080,18160,17390,174222,3061828155,00,0.00,N,5,-590, 20250422,18040,18140,18300,17910,163101,2942899640,00,0.00,N,5,-350, 20250421,18390,18800,18800,18110,132992,2442913535,00,0.00,N,5,-430, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 205ff19bb6ea..431d9539dc02 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 -20250423,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250424,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250423,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250422,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250421,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250418,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index de72a87c6d2f..32f415ad3ef0 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 +20250424,10790,10900,10900,10630,35230,378830180,00,0.00,N,2,10, 20250423,10780,10670,10860,10590,42679,457479265,00,0.00,N,2,110, 20250422,10670,11090,11240,10620,134391,1452248795,00,0.00,N,5,-30, 20250421,10700,10500,10960,10450,196057,2104132295,00,0.00,N,2,250, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 9f09f0c901e8..a905eb894415 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 +20250424,63600,62900,65100,60400,204759,12986174050,00,0.00,N,2,1300, 20250423,62300,63800,64000,62200,120151,7542937250,00,0.00,N,2,900, 20250422,61400,60500,63000,60200,103972,6399300950,00,0.00,N,2,100, 20250421,61300,62000,64300,61000,118559,7372776100,00,0.00,N,5,-700, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index ff30b5f1ee88..1980072d09d8 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 +20250424,1208,1190,1219,1180,131540,157704547,00,0.00,N,2,8, 20250423,1200,1211,1236,1185,115317,138727448,00,0.00,N,5,-11, 20250422,1211,1214,1222,1188,136330,164690133,00,0.00,N,5,-6, 20250421,1217,1193,1235,1182,183328,221087959,00,0.00,N,2,24, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 9429fd1ee24d..2cbda8052a56 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 +20250424,471,470,476,462,49018,22966720,00,0.00,N,2,1, 20250423,470,468,473,458,68460,31795451,00,0.00,N,2,2, 20250422,468,464,470,457,66346,30582529,00,0.00,N,2,5, 20250421,463,463,470,457,58683,27165707,00,0.00,N,2,1, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 80c843e07717..cfc0faef0dc5 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,898,899,899,899,0,0,00,0.00,Y,5,-1, +20250424,897,898,898,898,0,0,00,0.00,Y,5,-1, +20250423,898,898,898,898,0,0,00,0.00,Y,3,-1, 20250422,899,899,899,899,0,0,00,0.00,Y,3,-1, 20250421,900,900,900,900,0,0,00,0.00,Y,3,0, 20250418,900,900,900,900,1,900,00,0.00,N,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index e4f3529ba473..b397a012ad1c 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 +20250424,3240,3355,3400,3195,66660,217120813,00,0.00,N,5,-110, 20250423,3350,3480,3480,3320,45847,154361557,00,0.00,N,5,-30, 20250422,3380,3410,3495,3310,54937,186398335,00,0.00,N,5,-40, 20250421,3420,3435,3590,3385,131673,454654456,00,0.00,N,5,-120, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index f627267c949b..19280f0a7377 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 +20250424,78600,79800,79800,78200,8662,681053050,00,0.00,N,5,-300, 20250423,78900,79300,79400,78600,10095,796391050,00,0.00,N,2,400, 20250422,78500,79000,79400,78100,10681,841035200,00,0.00,N,5,-600, 20250421,79100,79000,79300,77300,11947,938698100,00,0.00,N,2,400, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index db7426acfbbc..bffe8f0eebcb 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 +20250424,8320,8330,8450,8070,149088,1229828370,00,0.00,N,5,-60, 20250423,8380,8280,8700,7950,362496,3020370310,00,0.00,N,2,100, 20250422,8280,7610,9210,7480,1882536,15959416310,00,0.00,N,2,640, 20250421,7640,7550,7700,7430,39865,302551690,00,0.00,N,2,200, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index ddebcb9a1e8d..8d9f4e4ad3f1 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 +20250424,3070,3095,3215,2990,92016,279577589,00,0.00,N,5,-50, 20250423,3120,3185,3190,3100,86720,272321400,00,0.00,N,5,-65, 20250422,3185,3225,3335,3150,57979,186343135,00,0.00,N,5,-40, 20250421,3225,3300,3340,3160,75140,243300767,00,0.00,N,2,30, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 5953c614b5b1..2128685188ff 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 +20250424,3555,3520,3570,3485,74495,261904640,00,0.00,N,2,40, 20250423,3515,3445,3520,3415,63262,219574830,00,0.00,N,2,70, 20250422,3445,3435,3445,3385,29029,99286370,00,0.00,N,2,10, 20250421,3435,3435,3445,3405,18181,62310838,00,0.00,N,3,0, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index b94dc07e972d..f0f509d9fad7 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 +20250424,3585,3535,3585,3520,24462,86731753,00,0.00,N,2,50, 20250423,3535,3500,3545,3350,12153,42602860,00,0.00,N,2,60, 20250422,3475,3530,3540,3475,12340,43203266,00,0.00,N,5,-10, 20250421,3485,3590,3625,3480,41635,146396220,00,0.00,N,5,-105, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index b457391bad78..6399ac8ae83f 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 +20250424,1735,1758,1770,1720,219630,384204015,00,0.00,N,5,-23, 20250423,1758,1730,1777,1707,460147,801647427,00,0.00,N,2,51, 20250422,1707,1711,1711,1685,297321,503416168,00,0.00,N,5,-4, 20250421,1711,1759,1795,1690,533736,917216150,00,0.00,N,5,-48, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index b89dabce32a4..3b5fec499548 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 -20250423,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250424,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250423,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250422,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250421,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250418,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index ceda495e3811..acbd74df4134 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 +20250424,11110,11100,11200,11070,1922,21424730,00,0.00,N,5,-30, 20250423,11140,11110,11250,11110,4957,55540115,00,0.00,N,2,30, 20250422,11110,10980,11140,10280,5151,56952580,00,0.00,N,2,130, 20250421,10980,10920,11000,10880,621,6791440,00,0.00,N,2,90, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 3f749b97e8c7..7bb6c8245fe9 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 +20250424,2610,2645,2660,2580,17577,45973410,00,0.00,N,5,-10, 20250423,2620,2645,2645,2580,16528,43150110,00,0.00,N,5,-5, 20250422,2625,2645,2645,2575,10047,26337943,00,0.00,N,5,-20, 20250421,2645,2645,2660,2595,39812,104737153,00,0.00,N,2,25, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 651df37dc399..b4eb906bd4a3 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 +20250424,38100,38600,38700,38050,41554,1592411675,00,0.00,N,5,-400, 20250423,38500,38700,38700,37950,49810,1900988675,00,0.00,N,2,400, 20250422,38100,37750,38750,37400,67749,2593060325,00,0.00,N,5,-200, 20250421,38300,38900,39550,38300,118267,4611159250,00,0.00,N,2,350, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 4c21572da2d1..afeafc139069 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 +20250424,8290,8420,8460,7970,114131,931830020,00,0.00,N,5,-130, 20250423,8420,8490,9000,8300,154064,1320614330,00,0.00,N,2,20, 20250422,8400,9090,9090,8220,226978,1932187350,00,0.00,N,5,-700, 20250421,9100,8390,9160,8190,415690,3650930680,00,0.00,N,2,700, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index db21cf18095d..e27c1c082e58 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,1770,1770,1770,1770,0,0,00,0.00,Y,3,0, 20250423,1770,1770,1770,1770,0,0,00,0.00,Y,3,0, 20250422,1770,1770,1770,1770,0,0,00,0.00,Y,3,0, 20250421,1770,1770,1770,1770,0,0,00,0.00,Y,3,0, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 47adf358d0c4..069abd567769 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 +20250424,2310,2240,2350,2220,326687,749256367,00,0.00,N,2,60, 20250423,2250,2225,2265,2215,77306,172647560,00,0.00,N,2,40, 20250422,2210,2220,2230,2185,71485,158050096,00,0.00,N,2,5, 20250421,2205,2225,2230,2195,97654,216076947,00,0.00,N,5,-20, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 35800d270ce4..501f7d24e836 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 +20250424,4305,4275,4365,4270,41199,177328223,00,0.00,N,2,30, 20250423,4275,4340,4375,4200,48470,207544641,00,0.00,N,2,60, 20250422,4215,4285,4285,4185,36270,152802083,00,0.00,N,5,-70, 20250421,4285,4500,4500,4220,71716,313431144,00,0.00,N,5,-30, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 4bbad03c8909..055a16245919 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 +20250424,1853,1853,1863,1834,92750,171642625,00,0.00,N,2,11, 20250423,1842,1842,1877,1825,148349,272664632,00,0.00,N,2,6, 20250422,1836,1835,1894,1813,182846,335321629,00,0.00,N,5,-4, 20250421,1840,1850,1856,1827,290223,533337033,00,0.00,N,5,-2, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index d294a0feb3ec..b68e4de3452c 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 +20250424,13050,13120,13130,12810,22996,298690230,00,0.00,N,2,10, 20250423,13040,12990,13090,12940,22477,292900975,00,0.00,N,2,150, 20250422,12890,12830,12900,12600,22471,288008990,00,0.00,N,5,-60, 20250421,12950,12870,13100,12830,71809,931058055,00,0.00,N,2,200, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index ce8f970c5f6c..4f49760321c9 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 +20250424,6260,6300,6320,6160,7304,45600120,00,0.00,N,5,-40, 20250423,6300,6390,6400,6280,3507,22132830,00,0.00,N,5,-90, 20250422,6390,6300,6390,6200,12889,81213190,00,0.00,N,2,90, 20250421,6300,6240,6350,6200,9018,56823300,00,0.00,N,2,60, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 03e4d1648e20..61c8da23a246 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 +20250424,2195,2200,2200,2070,55090,116411675,00,0.00,N,5,-5, 20250423,2200,2005,2395,1997,694279,1517277132,00,0.00,N,2,201, 20250422,1999,1982,2050,1967,41164,82268724,00,0.00,N,2,17, 20250421,1982,1961,1990,1951,39180,76879082,00,0.00,N,2,21, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 15c837755b4d..09498350f768 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 +20250424,15470,15500,15550,15280,6923,106388060,00,0.00,N,2,80, 20250423,15390,15610,15880,15280,8849,136686540,00,0.00,N,5,-200, 20250422,15590,15520,15620,15410,2903,45103500,00,0.00,N,5,-50, 20250421,15640,16120,16510,15640,7990,126126910,00,0.00,N,5,-480, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 44550a926bcc..bcd6860b634e 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 20250423,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 20250422,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 20250421,9780,9780,9780,9780,0,0,00,0.00,Y,3,-20, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 7611c56cff03..0ffd89292768 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 +20250424,55300,54900,55900,54900,42700,2375377600,00,0.00,N,2,200, 20250423,55100,54500,55300,54400,35232,1937434200,00,0.00,N,2,800, 20250422,54300,54100,55000,53900,39284,2141450850,00,0.00,N,5,-200, 20250421,54500,54500,54900,54000,35418,1933159850,00,0.00,N,2,200, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 9820f8096496..d28563392514 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 +20250424,8950,8990,9100,8870,10968,98439395,00,0.00,N,5,-90, 20250423,9040,9200,9200,9040,5180,47231000,00,0.00,N,5,-130, 20250422,9170,9200,9550,9160,8565,79205240,00,0.00,N,5,-150, 20250421,9320,9320,9410,9150,16708,154273865,00,0.00,N,3,0, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index f429be045cd1..5a1713ba53fa 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 +20250424,3145,3240,3240,3110,111122,351278480,00,0.00,N,5,-45, 20250423,3190,3180,3250,3125,79509,253589570,00,0.00,N,2,10, 20250422,3180,3045,3205,3045,116977,369001794,00,0.00,N,2,125, 20250421,3055,3140,3140,3010,119859,364920660,00,0.00,N,5,-85, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index e49251d794d7..c58d1539d9e2 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 +20250424,23650,24300,24350,23600,12394,295850275,00,0.00,N,5,-650, 20250423,24300,24500,24500,24100,5888,142584500,00,0.00,N,5,-50, 20250422,24350,24200,24450,24050,10456,254088400,00,0.00,N,3,0, 20250421,24350,24400,24750,24150,10789,263925450,00,0.00,N,2,100, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 4a037a86036f..cdd821adec4b 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 +20250424,906,1001,1001,896,412314,378546469,00,0.00,N,5,-95, 20250423,1001,959,1108,929,973522,1004147906,00,0.00,N,2,43, 20250422,958,1020,1029,953,344999,338617071,00,0.00,N,5,-64, 20250421,1022,1091,1093,1007,318748,329733346,00,0.00,N,5,-23, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 6287e69fe46b..ca7dc05aeb3a 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 +20250424,26500,26000,26600,26000,10625,279348025,00,0.00,N,2,500, 20250423,26000,25100,26200,25100,18828,487252950,00,0.00,N,2,1100, 20250422,24900,26100,26550,24300,61914,1556716075,00,0.00,N,5,-1450, 20250421,26350,26700,26800,26200,11827,312423650,00,0.00,N,5,-50, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index d9dddbcc3f9d..049006ab14fa 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 +20250424,6430,6500,6520,6360,90446,581248640,00,0.00,N,5,-60, 20250423,6490,6410,6500,6390,93783,605230890,00,0.00,N,2,180, 20250422,6310,6350,6400,6300,49207,311902155,00,0.00,N,5,-70, 20250421,6380,6380,6450,6320,25151,160468880,00,0.00,N,3,0, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 8c9753114bc8..693efa0702fb 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 +20250424,169600,166100,170900,165500,63307,10710284000,00,0.00,N,2,3500, 20250423,166100,164900,167100,163800,50243,8332380900,00,0.00,N,2,3100, 20250422,163000,163100,165000,161900,37974,6176825950,00,0.00,N,5,-600, 20250421,163600,167000,167500,162000,64959,10645187900,00,0.00,N,5,-3300, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 35f043801b14..85c3fcc2de9c 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 +20250424,556,608,608,540,1579938,889588417,00,0.00,N,5,-47, 20250423,603,581,677,570,4716140,2922047410,00,0.00,N,2,29, 20250422,574,646,677,573,2576043,1593389951,00,0.00,N,5,-48, 20250421,622,662,665,618,1692274,1066471805,00,0.00,N,5,-46, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 1d615bd4feac..58d78fe3b1e3 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 +20250424,7540,7550,7600,7500,18803,141984445,00,0.00,N,5,-10, 20250423,7550,7620,7660,7530,70096,533299050,00,0.00,N,5,-70, 20250422,7620,7680,7710,7580,18413,140426835,00,0.00,N,5,-60, 20250421,7680,7750,7750,7620,14481,111253320,00,0.00,N,5,-20, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index d8abc0d2cf94..c3a18b588dce 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 +20250424,38800,38000,41300,38000,194386,7814220300,00,0.00,N,2,250, 20250423,38550,38150,38550,37200,79920,3022485725,00,0.00,N,2,850, 20250422,37700,38500,39200,37550,51931,1988720400,00,0.00,N,5,-800, 20250421,38500,38750,39400,37800,82767,3167032800,00,0.00,N,5,-400, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index acb3eda944b2..2d63fa8e84fb 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 +20250424,9790,9760,9800,9630,28750,279911295,00,0.00,N,2,100, 20250423,9690,9890,9890,9530,33037,319671565,00,0.00,N,5,-70, 20250422,9760,9780,9880,9690,39886,390013005,00,0.00,N,2,60, 20250421,9700,9980,9980,9690,32288,315645315,00,0.00,N,5,-160, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index cdb783666256..eb8e5eb2d51a 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 +20250424,3390,3390,3425,3375,31951,108396916,00,0.00,N,3,0, 20250423,3390,3435,3480,3340,92222,314676015,00,0.00,N,5,-45, 20250422,3435,3445,3450,3375,58711,200223050,00,0.00,N,2,5, 20250421,3430,3485,3485,3410,59884,206044060,00,0.00,N,5,-30, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 15e34eacc270..978f379196d7 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 +20250424,24050,24750,24800,23850,52617,1268029050,00,0.00,N,5,-450, 20250423,24500,24600,24600,24200,40228,982785525,00,0.00,N,2,350, 20250422,24150,24000,24350,23650,40635,974428425,00,0.00,N,3,0, 20250421,24150,24400,24450,23850,27603,668229125,00,0.00,N,2,150, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 8be2e0be3429..34c02f8bddb5 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 +20250424,48900,48900,48900,48900,711805,34795260750,00,0.00,N,1,11250, 20250423,37650,37900,38150,37450,79455,2992641825,00,0.00,N,2,50, 20250422,37600,37400,37750,37100,54641,2050415325,00,0.00,N,5,-50, 20250421,37650,37750,37850,37200,90323,3391444275,00,0.00,N,2,250, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 7c23f2a88e3f..936dbb83ca5c 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 +20250424,317,320,323,315,418072,132625732,00,0.00,N,5,-3, 20250423,320,310,326,305,1243876,397294160,00,0.00,N,2,12, 20250422,308,295,309,295,480715,145077242,00,0.00,N,2,6, 20250421,302,304,312,301,355583,108460716,00,0.00,N,5,-7, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 07a9e074fcf8..b44b8ca872bd 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 +20250424,388500,387000,390000,384500,163915,63514582250,00,0.00,N,5,-500, 20250423,389000,394500,395000,386000,214524,83408178750,00,0.00,N,3,0, 20250422,389000,383500,391500,381500,250432,96911876750,00,0.00,N,2,2500, 20250421,386500,391500,393000,385500,193132,75081272500,00,0.00,N,5,-6500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index a4e4df1f6c43..77bd4f1ce168 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 +20250424,10000,10120,10420,9960,48010,489496240,00,0.00,N,5,-110, 20250423,10110,9770,10370,9420,91845,914132140,00,0.00,N,2,520, 20250422,9590,9350,9630,8800,46847,438674865,00,0.00,N,2,130, 20250421,9460,9690,9800,9310,24856,235188850,00,0.00,N,5,-230, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 394c2c6a8570..c0694707b94a 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 +20250424,642,640,644,635,18092,11545544,00,0.00,N,2,2, 20250423,640,626,650,625,83443,53330137,00,0.00,N,2,15, 20250422,625,628,634,618,13564,8444854,00,0.00,N,5,-3, 20250421,628,616,640,616,31417,19729115,00,0.00,N,2,12, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 43f1639061a8..250639454073 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 -20250423,203,203,203,203,0,0,00,0.00,Y,3,0, +20250424,203,203,203,203,0,0,00,0.00,Y,3,0, +20250423,203,203,203,203,0,0,00,0.00,Y,0,0, 20250422,203,203,203,203,0,0,00,0.00,Y,0,0, 20250421,203,203,203,203,0,0,00,0.00,Y,0,0, 20250418,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index ca91752544fb..98b02a852ae8 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 +20250424,1489,1454,1547,1431,124629,182583577,00,0.00,N,2,35, 20250423,1454,1540,1545,1454,303438,450308511,00,0.00,N,5,-91, 20250422,1545,1480,1548,1430,657883,991503625,00,0.00,N,2,61, 20250421,1484,1428,1550,1384,738741,1073270138,00,0.00,N,2,35, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 7ff2099bc4ad..e17143a3f8bf 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 +20250424,2630,2545,2630,2530,22343,57961370,00,0.00,N,2,60, 20250423,2570,2660,2710,2535,45720,117976730,00,0.00,N,5,-85, 20250422,2655,2600,2670,2500,53039,135311797,00,0.00,N,3,0, 20250421,2655,2650,2750,2550,58462,157338540,00,0.00,N,2,30, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 91ef1961e98f..720422893219 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 +20250424,2215,2255,2265,2210,53559,119337097,00,0.00,N,5,-40, 20250423,2255,2265,2280,2235,46633,105041863,00,0.00,N,2,20, 20250422,2235,2250,2290,2230,73339,164996780,00,0.00,N,5,-15, 20250421,2250,2235,2280,2235,58548,132161040,00,0.00,N,2,20, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 7b1b0650b075..afe04edc9dce 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 +20250424,1210,1245,1245,1195,145569,175147556,00,0.00,N,5,-7, 20250423,1217,1238,1238,1190,153384,186039203,00,0.00,N,5,-21, 20250422,1238,1278,1400,1211,2199474,2850026982,00,0.00,N,2,59, 20250421,1179,1139,1193,1139,237111,278206060,00,0.00,N,2,40, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 2a12f3e83147..89a488f9e643 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 +20250424,769,780,789,769,74540,57864268,00,0.00,N,5,-11, 20250423,780,759,795,757,108596,84849890,00,0.00,N,2,21, 20250422,759,755,765,748,55087,41645898,00,0.00,N,2,4, 20250421,755,736,758,736,59223,44511433,00,0.00,N,2,14, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 0d56ae1058f3..84e470c1a0ba 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 +20250424,3400,3040,3400,2900,2742,8421385,00,0.00,N,2,405, 20250423,2995,3000,3000,2900,388,1163135,00,0.00,N,5,-90, 20250422,3085,2900,3100,2815,1669,4727065,00,0.00,N,5,-15, 20250421,3100,3000,3100,3000,209,627200,00,0.00,N,3,0, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 1b649c8030e7..30fddee4b8db 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,639,640,640,640,0,0,00,0.00,Y,5,-1, -20250422,640,620,650,620,1182,760030,00,0.00,Y,2,30, +20250424,639,639,639,639,1,639,00,0.00,N,3,0, +20250423,639,639,639,639,0,0,00,0.00,N,3,-1, +20250422,640,620,650,620,1182,760030,00,0.00,N,2,30, 20250421,610,610,610,610,50,30500,00,0.00,N,3,0, 20250418,610,615,625,610,4748,2896795,00,0.00,N,2,10, 20250417,600,599,600,599,10000,5995300,00,0.00,N,2,1, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 6b9e2de781c6..b26d2daff37c 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 +20250424,7600,7730,7920,7590,21394,163916220,00,0.00,N,5,-120, 20250423,7720,7940,7990,7640,25502,197187380,00,0.00,N,5,-80, 20250422,7800,7380,7940,7320,77564,600965350,00,0.00,N,2,320, 20250421,7480,7470,7610,7350,15649,117389535,00,0.00,N,2,10, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 87ab33770bb3..27acb14eb63f 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 +20250424,4480,4550,4660,4470,146311,660416232,00,0.00,N,5,-105, 20250423,4585,4580,4720,4555,180258,830480818,00,0.00,N,2,25, 20250422,4560,4705,4750,4535,294207,1362291034,00,0.00,N,5,-205, 20250421,4765,5010,5510,4755,2397182,12193414393,00,0.00,N,2,200, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index d5972e4f8064..54c579adc54f 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 +20250424,9780,9920,10120,9770,247720,2467940395,00,0.00,N,5,-130, 20250423,9910,9810,10790,9390,1680861,17280761415,00,0.00,N,2,120, 20250422,9790,9700,9880,9700,214831,2094904685,00,0.00,N,2,70, 20250421,9720,10000,10140,9610,321642,3171375660,00,0.00,N,5,-270, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 7471bcedda8d..20c7a1cdaa06 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 +20250424,6230,6280,6360,6200,20411,127508660,00,0.00,N,5,-50, 20250423,6280,6400,6420,6240,21849,137692205,00,0.00,N,5,-120, 20250422,6400,6160,7020,6110,222395,1467977995,00,0.00,N,2,180, 20250421,6220,6340,6380,6210,12111,75826340,00,0.00,N,5,-120, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 9b696bc69ab5..8d966d48b2b0 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 +20250424,38850,40700,40800,38850,14712,578623750,00,0.00,N,5,-950, 20250423,39800,38150,40550,36800,29802,1165742475,00,0.00,N,2,2300, 20250422,37500,38000,38750,37000,35827,1356877950,00,0.00,N,2,800, 20250421,36700,36550,37400,36000,22766,835632100,00,0.00,N,2,1150, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 3e5506a71b5e..134aa8aa0616 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 +20250424,8730,8900,8980,8600,105037,920927170,00,0.00,N,5,-10, 20250423,8740,8630,9280,8630,793323,7124418875,00,0.00,N,2,270, 20250422,8470,8330,8710,8320,133581,1135805315,00,0.00,N,5,-90, 20250421,8560,8740,8740,8560,54658,471171660,00,0.00,N,5,-170, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index b3e5c57dcd15..e7b00cf8f2b0 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 +20250424,12830,12500,13410,12470,299835,3874254445,00,0.00,N,2,350, 20250423,12480,12570,12570,12420,32494,405395155,00,0.00,N,2,20, 20250422,12460,12530,12530,12370,27963,347886915,00,0.00,N,5,-50, 20250421,12510,12430,12590,12400,33098,412805700,00,0.00,N,5,-10, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index d7a78436a112..0eedfa58d4b1 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 +20250424,4160,4140,4550,4140,141700,615950602,00,0.00,N,5,-10, 20250423,4170,3750,4800,3705,704410,3097787444,00,0.00,N,2,420, 20250422,3750,3680,3765,3590,76926,283843180,00,0.00,N,5,-5, 20250421,3755,3295,3780,3295,221662,809622350,00,0.00,N,2,430, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index bc5c15129de7..b5464d6e68f3 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 +20250424,16670,16180,16770,16180,93928,1556378525,00,0.00,N,2,370, 20250423,16300,16640,16640,16090,112084,1824747470,00,0.00,N,5,-230, 20250422,16530,16600,16670,16360,62882,1035883030,00,0.00,N,5,-140, 20250421,16670,16500,16770,16340,105423,1750305240,00,0.00,N,2,220, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 721c131b3669..844ca2c5152b 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 +20250424,2265,2310,2345,2230,92300,209862455,00,0.00,N,5,-20, 20250423,2285,2295,2295,2220,98649,224102795,00,0.00,N,2,65, 20250422,2220,2255,2262,2200,82009,181259616,00,0.00,N,5,-45, 20250421,2265,2290,2325,2210,69458,157327660,00,0.00,N,5,-25, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 2c740f6bb255..fc708cfc7a03 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,7260,7400,7400,7200,2064,14922530,00,0.00,N,2,10, 20250423,7250,7330,7340,7220,1263,9201240,00,0.00,N,5,-90, 20250422,7340,7330,7340,7330,130,953360,00,0.00,N,3,0, 20250421,7340,7200,7340,7200,729,5248940,00,0.00,N,5,-20, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 49d2f64308af..1eb2d61cbe92 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 +20250424,40950,40300,41300,40000,58803,2406142175,00,0.00,N,2,1250, 20250423,39700,39950,40250,39400,27427,1094173300,00,0.00,N,3,0, 20250422,39700,39300,40050,39150,30082,1194615600,00,0.00,N,5,-50, 20250421,39750,40000,40000,38900,40203,1584322725,00,0.00,N,2,150, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index ec1c5b89f1df..fd5dffdc2fca 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 +20250424,15250,15740,15790,15250,29063,448433165,00,0.00,N,5,-300, 20250423,15550,15670,15700,15200,62336,966402350,00,0.00,N,2,400, 20250422,15150,15030,15760,15030,54742,833695680,00,0.00,N,5,-330, 20250421,15480,14650,16100,14500,197626,3056788220,00,0.00,N,2,900, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 00b604db9f61..4e7dee8d9700 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 +20250424,4820,4825,4840,4760,14195,68177520,00,0.00,N,5,-5, 20250423,4825,4740,4840,4715,28511,136411004,00,0.00,N,2,45, 20250422,4780,4650,4795,4600,26390,122511350,00,0.00,N,2,150, 20250421,4630,4590,4655,4580,9196,42441565,00,0.00,N,2,5, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 9189987be1ff..25347ed271b0 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 +20250424,11780,12000,12000,11610,106324,1250797795,00,0.00,N,2,90, 20250423,11690,11500,11700,11420,97293,1125760770,00,0.00,N,2,430, 20250422,11260,11190,11330,11190,51557,581422995,00,0.00,N,5,-30, 20250421,11290,11460,11480,11270,58235,661571140,00,0.00,N,5,-160, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 599b50be4084..91c9eaedb7bf 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 +20250424,1872,1891,1891,1859,32964,61481870,00,0.00,N,5,-1, 20250423,1873,1874,1880,1861,23510,43965552,00,0.00,N,3,0, 20250422,1873,1879,1890,1850,59734,111312505,00,0.00,N,5,-20, 20250421,1893,1893,1907,1876,65112,123265441,00,0.00,N,3,0, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 2e635fe121f3..8d78d6ec1611 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 +20250424,880,838,880,838,340,285521,00,0.00,N,2,41, 20250423,839,761,844,761,1016,801008,00,0.00,N,5,-5, 20250422,844,898,898,844,206,175563,00,0.00,N,5,-39, 20250421,883,800,883,775,301,235933,00,0.00,N,5,-13, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 77015ad174fb..28e9b5ad8764 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 +20250424,7070,7050,7400,7030,48701,348555790,00,0.00,N,5,-30, 20250423,7100,7150,7250,7050,49956,356951385,00,0.00,N,5,-50, 20250422,7150,6700,7250,6550,128426,888433700,00,0.00,N,2,420, 20250421,6730,7190,7300,6730,106657,731685750,00,0.00,N,5,-460, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index d4d58b5b21d8..7b44c70aade4 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 +20250424,2870,2870,2915,2835,21206,60545305,00,0.00,N,5,-20, 20250423,2890,2875,2895,2860,14930,42940055,00,0.00,N,2,15, 20250422,2875,2860,2900,2850,12785,36778152,00,0.00,N,2,15, 20250421,2860,2935,2945,2860,24274,70257545,00,0.00,N,5,-75, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 37c5dea36fc8..ac5fd46d4ab1 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 +20250424,3305,3300,3345,3280,146325,485199388,00,0.00,N,2,5, 20250423,3300,3300,3320,3255,148354,489253149,00,0.00,N,2,40, 20250422,3260,3205,3270,3205,66251,215121288,00,0.00,N,3,0, 20250421,3260,3295,3310,3245,69824,228577744,00,0.00,N,5,-30, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 9669add6300e..0845d4668d7f 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 -20250423,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250424,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250423,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250422,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250421,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250418,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 6767f8e93ebb..dbc28b6d7a41 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 +20250424,2650,2670,2690,2625,23085,61086629,00,0.00,N,5,-10, 20250423,2660,2660,2685,2640,28941,77010649,00,0.00,N,3,0, 20250422,2660,2675,2680,2655,19266,51290389,00,0.00,N,5,-5, 20250421,2665,2710,2710,2640,18679,49701386,00,0.00,N,5,-30, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 3f11a20b24fc..9a0f1fc04419 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 -20250423,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250424,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250423,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250422,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250421,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250418,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 25f35c59d685..1f356fa47897 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 +20250424,14230,14800,14900,14210,316763,4553675015,00,0.00,N,5,-410, 20250423,14640,14190,14700,14190,197516,2864126730,00,0.00,N,2,790, 20250422,13850,14070,14200,13830,223777,3123298355,00,0.00,N,5,-320, 20250421,14170,14300,14800,14110,179013,2566788930,00,0.00,N,5,-210, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 329f451ff733..d2c7a7b2a45d 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 +20250424,36850,37900,37950,36600,180197,6667472600,00,0.00,N,2,300, 20250423,36550,35800,36900,35250,192835,6974731475,00,0.00,N,2,1550, 20250422,35000,34900,35250,34900,60296,2113982075,00,0.00,N,5,-400, 20250421,35400,36000,36050,35000,125306,4419112696,00,0.00,N,5,-550, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 38fc328266eb..7b20cf71d7f0 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 +20250424,1670,1684,1693,1663,154600,259582502,00,0.00,N,2,5, 20250423,1665,1682,1688,1650,179368,298440762,00,0.00,N,2,4, 20250422,1661,1625,1681,1610,246109,406120177,00,0.00,N,2,28, 20250421,1633,1621,1645,1595,269269,433085996,00,0.00,N,5,-12, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 1df98d095fa0..a29eeffe33ee 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 +20250424,5390,5300,5390,5200,524176,2785719370,00,0.00,N,2,140, 20250423,5250,5400,5410,5180,834756,4374495195,00,0.00,N,5,-70, 20250422,5320,5550,5560,5290,940702,5059954205,00,0.00,N,5,-260, 20250421,5580,5470,5650,5450,499737,2776899845,00,0.00,N,2,90, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index e243941ba116..1e6227c9c4e3 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 -20250423,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250424,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250423,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250422,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250421,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250418,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index d90acbe45b7e..ac579a84f470 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 +20250424,1427,1844,1844,1400,42248309,68398649679,00,0.00,N,2,8, 20250423,1419,1419,1419,1419,1485597,2108062143,00,0.00,N,1,327, 20250422,1092,1038,1092,1019,425553,451630612,00,0.00,N,2,63, 20250421,1029,1031,1037,1015,49744,51035134,00,0.00,N,5,-1, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index fba57d2211d7..23823072b768 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 +20250424,2130,2155,2260,2120,2944948,6458882819,00,0.00,N,5,-25, 20250423,2155,2150,2170,2130,482024,1037080892,00,0.00,N,2,25, 20250422,2130,2155,2170,2115,554112,1182753802,00,0.00,N,5,-40, 20250421,2170,2180,2185,2150,462764,1002097130,00,0.00,N,3,0, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index c471f58dee4d..1f8b7a390873 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 +20250424,1410,1405,1430,1399,686232,970361926,00,0.00,N,2,10, 20250423,1400,1388,1405,1388,595780,832368517,00,0.00,N,2,21, 20250422,1379,1379,1393,1364,584674,803022096,00,0.00,N,5,-12, 20250421,1391,1390,1420,1375,420549,586479247,00,0.00,N,5,-5, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index e07e08a836f7..5f1666e0098b 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 +20250424,2385,2340,2405,2300,190377,447670170,00,0.00,N,2,70, 20250423,2315,2515,2600,2280,461630,1093078570,00,0.00,N,5,-180, 20250422,2495,2570,2615,2450,533847,1347689216,00,0.00,N,5,-100, 20250421,2595,2405,2595,2405,272329,679878525,00,0.00,N,2,140, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index fb10d269a765..6e00d1cc7c44 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 +20250424,1686,1681,1698,1647,152460,254532691,00,0.00,N,2,6, 20250423,1680,1683,1723,1665,180382,306490193,00,0.00,N,3,0, 20250422,1680,1675,1725,1641,255742,425309686,00,0.00,N,2,10, 20250421,1670,1726,1736,1670,148221,252016571,00,0.00,N,5,-56, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 91bd5493c556..214a3f4cf280 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 +20250424,6470,6370,6560,6360,78256,506969220,00,0.00,N,2,80, 20250423,6390,6360,6530,6330,89518,572621670,00,0.00,N,2,40, 20250422,6350,6410,7050,6250,670954,4487769755,00,0.00,N,5,-60, 20250421,6410,6580,6580,6400,50291,324743300,00,0.00,N,5,-40, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 3ac956830e8c..5dba7c7d1485 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 +20250424,17200,16150,17340,16150,186724,3175670700,00,0.00,N,2,870, 20250423,16330,16670,16670,16170,37988,617885230,00,0.00,N,2,20, 20250422,16310,16010,16490,16010,46446,751878640,00,0.00,N,5,-80, 20250421,16390,16700,16800,16190,33558,550475060,00,0.00,N,5,-210, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 8ad161ac0fb1..a83d20d6f3fa 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 +20250424,11780,11220,11970,11220,207171,2413649800,00,0.00,N,2,580, 20250423,11200,11120,11280,11110,71908,803754570,00,0.00,N,2,100, 20250422,11100,11120,11230,11000,72626,806339440,00,0.00,N,5,-60, 20250421,11160,11370,11370,11120,80580,903267370,00,0.00,N,5,-70, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 2d32a6ca3004..4a159eb66a44 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 +20250424,1950,1950,1950,1950,1045,2037750,00,0.00,N,3,0, 20250423,1950,1902,1998,1901,3161,6128020,00,0.00,N,5,-49, 20250422,1999,2145,2145,1901,571,1102479,00,0.00,N,5,-1, 20250421,2000,2000,2190,1901,602,1154840,00,0.00,N,5,-30, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index d0dab017e13b..8cb6d8b11440 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,6760,6760,6760,6760,0,0,00,0.00,Y,3,0, -20250422,6760,6760,6760,6760,0,0,00,0.00,Y,3,0, +20250424,6800,6800,6800,6800,10,68000,00,0.00,N,2,40, +20250423,6760,6760,6760,6760,0,0,00,0.00,N,3,0, +20250422,6760,6760,6760,6760,0,0,00,0.00,N,3,0, 20250421,6760,6760,6760,6760,0,0,00,0.00,Y,3,-30, 20250418,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250417,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 98d6273dc08a..07e538ecbad6 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 +20250424,1445,1280,1696,1279,55190140,85589405613,00,0.00,N,2,140, 20250423,1305,1405,1530,1301,8843379,12409498052,00,0.00,N,5,-113, 20250422,1418,1486,1510,1384,5173692,7367810173,00,0.00,N,5,-83, 20250421,1501,1389,1685,1360,60796374,94971626880,00,0.00,N,2,106, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 51027ff6488e..cede2e2ca5aa 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 +20250424,1046000,1071000,1075000,1029000,121640,126695495000,00,0.00,N,5,-20000, 20250423,1066000,1083000,1084000,1046000,85683,90890949000,00,0.00,N,5,-9000, 20250422,1075000,1070000,1084000,1064000,64605,69424237000,00,0.00,N,2,3000, 20250421,1072000,1053000,1079000,1047000,40028,42840320500,00,0.00,N,2,23000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 628d3d6be1bb..4ac91350855a 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 +20250424,2705,2735,2735,2700,97124,263097147,00,0.00,N,5,-15, 20250423,2720,2765,2765,2715,165155,450962744,00,0.00,N,5,-5, 20250422,2725,2690,2730,2680,220493,598032260,00,0.00,N,2,30, 20250421,2695,2710,2750,2690,168065,457159930,00,0.00,N,5,-5, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 0577cababaa9..4851febe9005 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 -20250423,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250424,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250423,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250422,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250421,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250418,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index a39021896987..5852d74103bb 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 +20250424,2660,2700,2720,2660,3128,8372454,00,0.00,N,5,-15, 20250423,2675,2700,2720,2675,3715,9988418,00,0.00,N,5,-10, 20250422,2685,2690,2865,2615,12121,32460120,00,0.00,N,2,20, 20250421,2665,2690,2700,2665,2538,6792795,00,0.00,N,3,0, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 4f1f5e56a75e..a2d76b025031 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 +20250424,4730,4815,4950,4725,588390,2834098506,00,0.00,N,5,-60, 20250423,4790,4930,4940,4750,668753,3213078267,00,0.00,N,5,-90, 20250422,4880,4950,5140,4860,1926962,9580762039,00,0.00,N,5,-180, 20250421,5060,5120,5570,5010,7762553,41152452805,00,0.00,N,2,110, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 0b04b2ef97f2..d4c3763d8864 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 +20250424,289,293,297,286,261747,76074150,00,0.00,N,5,-4, 20250423,293,292,293,284,402392,116763281,00,0.00,N,2,1, 20250422,292,296,297,286,691933,201308730,00,0.00,N,5,-7, 20250421,299,305,305,293,869857,258680606,00,0.00,N,5,-6, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index a7406454938e..bddca8ba0abc 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,681,724,724,671,522098,357752984,00,0.00,N,5,-24, 20250423,705,709,709,672,636130,440901232,00,0.00,N,2,9, 20250422,696,672,719,672,793810,551494886,00,0.00,N,2,23, 20250421,673,672,673,656,287660,191404387,00,0.00,N,2,2, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index b433643a27d0..11079dff70c0 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,4995,4900,4995,4900,2,9895,00,0.00,N,3,0, +20250424,4995,4995,4995,4995,0,0,00,0.00,Y,3,0, +20250423,4995,4900,4995,4900,2,9895,00,0.00,Y,3,0, 20250422,4995,4995,4995,4995,1,4995,00,0.00,N,5,-5, 20250421,5000,5000,5000,5000,1,5000,00,0.00,N,2,100, 20250418,4900,4895,4900,4895,70,342700,00,0.00,N,2,5, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 9f6fca9e78c6..ff60c8552d9c 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 -20250423,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250424,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250423,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250422,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250421,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250418,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index d45398b75a9f..8f6668b89d08 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,1219,1219,1219,1219,0,0,00,0.00,Y,3,0, -20250422,1219,1219,1219,1219,0,0,00,0.00,Y,3,0, +20250424,1100,1100,1100,1040,55,58400,00,0.00,N,5,-119, +20250423,1219,1219,1219,1219,0,0,00,0.00,N,3,0, +20250422,1219,1219,1219,1219,0,0,00,0.00,N,3,0, 20250421,1219,1219,1219,1219,0,0,00,0.00,Y,3,0, 20250418,1219,1219,1219,1219,0,0,00,0.00,N,3,-50, 20250417,1269,1269,1269,1269,0,0,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 4fc2f4e68c21..5c2555ae9a59 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 +20250424,7990,8360,8430,7970,443323,3624604740,00,0.00,N,5,-550, 20250423,8540,9250,9950,8340,4023391,38240506430,00,0.00,N,2,880, 20250422,7660,7700,7700,7590,68511,523867725,00,0.00,N,5,-60, 20250421,7720,7800,7870,7670,27099,209752825,00,0.00,N,5,-30, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 6cd9d343f2ca..382303482e40 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 +20250424,5470,4995,5500,4800,1111372,5746503142,00,0.00,N,2,715, 20250423,4755,4370,4880,4120,773483,3536224391,00,0.00,N,2,375, 20250422,4380,4040,4400,3880,877357,3691339520,00,0.00,N,2,385, 20250421,3995,3700,4175,3615,1328372,5210230554,00,0.00,N,2,355, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 93b238ea4f15..5299a34b2f2c 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 +20250424,11790,11750,11810,11640,6661,78189985,00,0.00,N,2,40, 20250423,11750,11720,11870,11680,10297,121278705,00,0.00,N,2,70, 20250422,11680,11610,11900,11580,30551,358724470,00,0.00,N,2,10, 20250421,11670,11750,11750,11530,14518,168567795,00,0.00,N,3,0, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 20b1185d9197..699eeb557a0a 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 +20250424,8860,8810,8980,8770,41874,372871720,00,0.00,N,2,10, 20250423,8850,8820,8890,8690,55162,483486485,00,0.00,N,2,10, 20250422,8840,8510,9030,8380,125390,1094352840,00,0.00,N,2,330, 20250421,8510,8490,8530,8390,32851,278280130,00,0.00,N,2,40, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index ce581c09eaf6..169c26d3193c 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 +20250424,7780,7540,7860,7510,126954,984125185,00,0.00,N,2,240, 20250423,7540,7500,7590,7420,75878,568256260,00,0.00,N,2,50, 20250422,7490,7400,7570,7400,94178,704964430,00,0.00,N,2,20, 20250421,7470,7490,7640,7350,114965,855269350,00,0.00,N,5,-10, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 66c7c3a24ade..339a0bdc2860 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 +20250424,12240,12300,12360,12170,33651,412366130,00,0.00,N,5,-130, 20250423,12370,12320,12370,12100,68731,843178585,00,0.00,N,2,220, 20250422,12150,11930,12320,11930,54948,671444330,00,0.00,N,2,40, 20250421,12110,12280,12310,12100,59525,726452325,00,0.00,N,2,260, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index f913f71c2d9c..344a5d22b394 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 +20250424,635,635,635,635,0,0,00,0.00,Y,3,0, 20250423,635,635,635,635,0,0,00,0.00,Y,3,0, 20250422,635,635,635,635,0,0,00,0.00,Y,3,0, 20250421,635,635,635,635,0,0,00,0.00,Y,3,0, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 12bb2ea6da3a..c3b6a7fda45b 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 +20250424,8680,8820,8830,8590,43968,381336560,00,0.00,N,5,-140, 20250423,8820,8650,8860,8500,41881,363823130,00,0.00,N,2,170, 20250422,8650,8540,8820,8460,49551,429118895,00,0.00,N,2,80, 20250421,8570,8730,8770,8500,45238,389588160,00,0.00,N,5,-200, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index fc701e8a1c1b..8bfbd9f8653f 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 +20250424,10270,10910,11060,10250,195451,2056061425,00,0.00,N,5,-530, 20250423,10800,10490,11030,10310,350282,3755218005,00,0.00,N,2,530, 20250422,10270,10300,10700,10260,154340,1600206475,00,0.00,N,5,-310, 20250421,10580,10360,11300,10140,407805,4391134775,00,0.00,N,2,120, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index a405dc77e2c7..ab41fc9847a5 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 +20250424,30800,29100,31100,29000,182229,5550948150,00,0.00,N,2,1150, 20250423,29650,29150,29950,28800,111219,3284206950,00,0.00,N,2,1050, 20250422,28600,28100,29100,27900,98975,2827335850,00,0.00,N,2,150, 20250421,28450,28700,29100,28200,40491,1157293150,00,0.00,N,5,-500, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 83cb129747de..f20717c03bbd 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 +20250424,8420,8370,8420,8320,30831,258326660,00,0.00,N,2,50, 20250423,8370,8300,8390,8240,59024,491165815,00,0.00,N,2,90, 20250422,8280,8310,8440,8250,56673,471400585,00,0.00,N,5,-30, 20250421,8310,8230,8310,8200,32893,271239115,00,0.00,N,2,80, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 7d354e656dd2..374bd94d21d0 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 +20250424,64100,62500,64500,62500,168080,10756698200,00,0.00,N,2,1600, 20250423,62500,63900,63900,62200,125157,7864377400,00,0.00,N,5,-800, 20250422,63300,63000,63900,62600,136856,8633172950,00,0.00,N,5,-100, 20250421,63400,62800,63700,62100,89264,5615410680,00,0.00,N,2,200, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index e217330a3b3d..c1710c2411a2 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 +20250424,12300,12300,12390,12220,15434,189607115,00,0.00,N,5,-40, 20250423,12340,12250,12360,12180,15380,188910795,00,0.00,N,2,90, 20250422,12250,12240,12280,12080,18435,223940380,00,0.00,N,3,0, 20250421,12250,12260,12380,12150,20268,248171275,00,0.00,N,5,-90, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 182bbb773679..d6b06239769d 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 +20250424,16870,16530,17430,16310,105545,1791933745,00,0.00,N,2,420, 20250423,16450,15980,17300,15600,124787,2046525870,00,0.00,N,2,700, 20250422,15750,14150,18140,14000,706938,11704043390,00,0.00,N,2,1580, 20250421,14170,14390,14460,14100,15204,216319680,00,0.00,N,5,-230, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 1e6b64366d33..987e4f30b14d 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 +20250424,1634,1606,1650,1552,109326,174955956,00,0.00,N,2,28, 20250423,1606,1517,1623,1471,331157,520685992,00,0.00,N,2,98, 20250422,1508,1462,1517,1415,93970,137859780,00,0.00,N,2,46, 20250421,1462,1503,1533,1445,192392,285780165,00,0.00,N,5,-21, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index d4c1a3cc278b..55fa6dc050a2 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 +20250424,17940,17850,17960,17840,30045,537792450,00,0.00,N,2,80, 20250423,17860,17890,17890,17740,20030,356497890,00,0.00,N,2,70, 20250422,17790,17590,17790,17540,34427,609703785,00,0.00,N,2,190, 20250421,17600,17600,17670,17550,35514,625073850,00,0.00,N,3,0, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 98946950ad6d..aaf1c0803733 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 +20250424,658,658,660,645,492403,321924812,00,0.00,N,2,5, 20250423,653,641,656,641,887618,576634555,00,0.00,N,2,18, 20250422,635,622,638,622,782436,493394074,00,0.00,N,2,19, 20250421,616,616,623,612,270894,166949671,00,0.00,N,2,3, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index dbab722edd33..7be2e2fa6ce0 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 +20250424,25300,25000,25450,25000,28559,718360425,00,0.00,N,3,0, 20250423,25300,25400,25750,25000,34573,878660550,00,0.00,N,5,-150, 20250422,25450,25250,25600,25050,19274,488617900,00,0.00,N,2,250, 20250421,25200,25300,25500,24950,30918,778074025,00,0.00,N,5,-350, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index bc5a22b6e579..2f4317f22302 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 +20250424,5500,5550,5570,5470,8613,47504660,00,0.00,N,5,-50, 20250423,5550,5580,5720,5510,13472,75281775,00,0.00,N,5,-30, 20250422,5580,5500,5610,5460,12274,68113170,00,0.00,N,2,40, 20250421,5540,5600,5600,5410,21372,117610540,00,0.00,N,5,-50, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index c3c79bf8ebdc..84652ae6b1e1 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 +20250424,8660,8770,8860,8660,156952,1370424000,00,0.00,N,5,-30, 20250423,8690,8830,8950,8620,166803,1451323950,00,0.00,N,3,0, 20250422,8690,8720,8890,8640,213955,1861144015,00,0.00,N,5,-130, 20250421,8820,9050,9160,8760,307393,2731712380,00,0.00,N,5,-270, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 5ba289522cf1..3179f8e7dc38 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 +20250424,54500,55100,55300,54200,16447,897315750,00,0.00,N,5,-800, 20250423,55300,55400,55700,54400,31644,1743040200,00,0.00,N,2,700, 20250422,54600,53800,54750,53000,24015,1297898900,00,0.00,N,2,700, 20250421,53900,54600,54800,52800,14467,777099150,00,0.00,N,2,100, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 606cd4800c9d..f78fe43480c6 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 +20250424,375500,360000,380000,358000,91011,33859621750,00,0.00,N,2,17500, 20250423,358000,361500,362000,353000,45347,16195362750,00,0.00,N,5,-500, 20250422,358500,359500,367500,354000,96781,34630354250,00,0.00,N,5,-3500, 20250421,362000,365000,366000,357500,62857,22664098108,00,0.00,N,5,-5500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 8878fbbf77bc..a0c185cade2d 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,489,489,489,489,0,0,00,0.00,Y,3,0, +20250424,489,489,489,489,0,0,00,0.00,Y,3,0, +20250423,489,489,489,489,0,0,00,0.00,Y,0,0, 20250422,489,489,489,489,0,0,00,0.00,Y,0,0, 20250421,489,489,489,489,0,0,00,0.00,Y,0,0, 20250418,489,489,489,489,0,0,00,0.00,N,0,0, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 1aada4ab8917..5601691917ff 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 +20250424,2000,2000,2025,1991,178804,358261293,00,0.00,N,2,1, 20250423,1999,2010,2015,1989,264858,529544853,00,0.00,N,2,7, 20250422,1992,1985,2010,1980,208993,415675864,00,0.00,N,5,-8, 20250421,2000,2030,2045,1999,233761,471310950,00,0.00,N,5,-30, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 74c04c3c405b..ab6f9342125b 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 +20250424,65800,64400,65900,64100,18625,1215969150,00,0.00,N,2,800, 20250423,65000,64600,65000,64100,7153,463021550,00,0.00,N,2,1000, 20250422,64000,65100,65300,64000,7189,463301150,00,0.00,N,5,-1000, 20250421,65000,63900,65500,63900,11489,748154100,00,0.00,N,2,1000, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index b753a8301577..79038d044743 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250424,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250423,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250422,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250421,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250418,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index c1253a4a0828..b683ea13990a 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 +20250424,4705,4615,5280,4535,11925528,59038132568,00,0.00,N,2,155, 20250423,4550,4680,4700,4415,768703,3495260938,00,0.00,N,5,-30, 20250422,4580,4530,4660,4465,584605,2668858933,00,0.00,N,5,-75, 20250421,4655,4770,4840,4555,873634,4109340473,00,0.00,N,5,-135, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index fc483faab7d9..f34de1c4e1ce 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 +20250424,47200,46150,47450,45250,14822,693508300,00,0.00,N,2,650, 20250423,46550,46750,47100,46550,13917,650800550,00,0.00,N,5,-100, 20250422,46650,47100,47500,46550,18368,861349100,00,0.00,N,5,-650, 20250421,47300,46700,47400,46400,17975,845295300,00,0.00,N,2,200, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 36e88c05dace..d34b931405f8 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 +20250424,9520,9540,9600,9380,21980,209326850,00,0.00,N,2,120, 20250423,9400,9470,9520,9350,21097,198904040,00,0.00,N,2,20, 20250422,9380,9130,9380,9130,9154,84829750,00,0.00,N,2,60, 20250421,9320,9300,9320,9240,4493,41732045,00,0.00,N,5,-10, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 987dce493b2a..18b6faccd5b9 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 +20250424,1551,1540,1556,1521,15397,23707498,00,0.00,N,2,10, 20250423,1541,1541,1552,1520,33972,52445209,00,0.00,N,2,24, 20250422,1517,1503,1612,1496,119115,181892315,00,0.00,N,2,14, 20250421,1503,1502,1517,1441,30255,45098921,00,0.00,N,2,9, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 5ac943779765..33dabc23b78d 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 +20250424,3005,3040,3070,2900,115468,342162915,00,0.00,N,5,-35, 20250423,3040,3145,3285,2910,261938,798955867,00,0.00,N,5,-115, 20250422,3155,3600,3730,3055,1046719,3476480740,00,0.00,N,5,-230, 20250421,3385,2835,3385,2815,1259398,4007311035,00,0.00,N,2,595, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 3a8b9c4fd017..a57bdbf17651 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 +20250424,563,597,597,563,12,7130,00,0.00,N,5,-34, 20250423,597,600,600,550,4034,2290801,00,0.00,N,3,0, 20250422,597,600,600,507,5842,3036331,00,0.00,N,2,1, 20250421,596,600,600,500,2632,1323045,00,0.00,N,2,23, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 34b561a79785..d04167e12382 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 +20250424,3860,4450,4700,3835,22201049,92729836333,00,0.00,N,5,-260, 20250423,4120,3800,4120,3420,28138472,109047034616,00,0.00,N,1,950, 20250422,3170,3010,3170,2865,11224023,34504090471,00,0.00,N,1,730, 20250421,2440,2420,2450,2395,291790,706921167,00,0.00,N,2,50, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index b0a2ecd3ad06..efc2fcb5aeef 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 +20250424,464,467,470,461,80894,37572521,00,0.00,N,5,-2, 20250423,466,465,468,461,63498,29375177,00,0.00,N,2,5, 20250422,461,462,485,461,212782,99351198,00,0.00,N,3,0, 20250421,461,455,483,446,126729,59187141,00,0.00,N,2,4, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index ae7adb266176..3d5a0fc75aee 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 +20250424,7190,7200,7200,7110,7582,54227250,00,0.00,N,2,10, 20250423,7180,7080,7180,7040,15155,107474010,00,0.00,N,2,100, 20250422,7080,7120,7120,6970,24781,173784965,00,0.00,N,5,-40, 20250421,7120,7190,7190,7000,33807,239399810,00,0.00,N,5,-100, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 3f99fc0d0109..bb996d512f1a 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 +20250424,7640,7370,7720,7340,107789,810817180,00,0.00,N,2,270, 20250423,7370,7480,7630,7230,128665,943126630,00,0.00,N,5,-80, 20250422,7450,7400,7690,7320,112908,846012585,00,0.00,N,2,30, 20250421,7420,7240,7420,7190,53386,390512145,00,0.00,N,2,140, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index ec4e059cc705..7b00b7debad5 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 +20250424,5200,5200,5200,5200,1,5200,00,0.00,N,2,110, 20250423,5090,5000,5100,5000,172,872890,00,0.00,N,5,-100, 20250422,5190,5190,5190,5190,1,5190,00,0.00,N,5,-210, 20250421,5400,5200,5400,5200,14,73540,00,0.00,N,2,300, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index e67e5be33506..9a8a62f960f3 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 +20250424,7360,7540,7540,7310,25492,189669740,00,0.00,N,5,-140, 20250423,7500,7350,7540,7350,32600,243908305,00,0.00,N,2,200, 20250422,7300,7300,7450,7240,22253,162359970,00,0.00,N,5,-110, 20250421,7410,7380,7500,7320,18079,133968290,00,0.00,N,2,70, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 7277df836931..417f78e27316 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 +20250424,8370,8300,8520,8000,143797,1189176275,00,0.00,N,2,70, 20250423,8300,8610,8610,7900,485114,3959821990,00,0.00,N,5,-310, 20250422,8610,8350,8970,7580,1538119,12910625495,00,0.00,N,2,230, 20250421,8380,8320,8630,8240,217882,1844353900,00,0.00,N,2,60, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index f002e97d61a1..7cec4610af4b 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 +20250424,900,900,900,900,0,0,00,0.00,Y,3,0, 20250423,900,900,900,900,0,0,00,0.00,Y,3,0, 20250422,900,900,900,900,0,0,00,0.00,Y,3,0, 20250421,900,900,900,900,0,0,00,0.00,Y,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index a268b1d56977..ed14bfd722ee 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 +20250424,4765,4790,4850,4510,92064,430048544,00,0.00,N,2,70, 20250423,4695,4595,4860,4465,125509,584582758,00,0.00,N,2,95, 20250422,4600,3970,4790,3755,417772,1868169180,00,0.00,N,2,630, 20250421,3970,3740,4120,3740,101623,403927995,00,0.00,N,2,250, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 35f3f95fa565..05049e01edc0 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 -20250423,499,499,499,499,0,0,00,0.00,Y,3,0, +20250424,499,499,499,499,0,0,00,0.00,Y,3,0, +20250423,499,499,499,499,0,0,00,0.00,Y,0,0, 20250422,499,499,499,499,0,0,00,0.00,Y,0,0, 20250421,499,499,499,499,0,0,00,0.00,Y,0,0, 20250418,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index a076b890beaf..8fb088a9ae2d 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 +20250424,1713,1669,1745,1669,103830,178273297,00,0.00,N,2,39, 20250423,1674,1636,1680,1636,109050,180705994,00,0.00,N,2,38, 20250422,1636,1625,1645,1618,21798,35605828,00,0.00,N,2,1, 20250421,1635,1633,1640,1624,31791,52001793,00,0.00,N,2,2, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index f4018597bee4..f7ba2826fc60 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 -20250423,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250424,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250423,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250422,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250421,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250418,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 02c9c2e8d15a..e7220bdad844 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 +20250424,2480,2460,2530,2440,387169,963513917,00,0.00,N,2,45, 20250423,2435,2475,2515,2420,609449,1500939021,00,0.00,N,3,0, 20250422,2435,2410,2445,2370,393506,949803992,00,0.00,N,2,45, 20250421,2390,2420,2430,2370,278639,669152019,00,0.00,N,5,-30, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index c2474da1c3ab..4e107d61431f 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 +20250424,2190,2225,2230,2165,27014,59209105,00,0.00,N,5,-20, 20250423,2210,2220,2220,2180,42991,94606366,00,0.00,N,2,30, 20250422,2180,2170,2225,2155,34126,74602357,00,0.00,N,5,-10, 20250421,2190,2165,2200,2140,33757,73451840,00,0.00,N,2,25, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 0c55e148a17f..cbc17e147408 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 +20250424,2840,2840,2840,2770,2597,7202575,00,0.00,N,2,40, 20250423,2800,2850,2850,2755,3648,10172705,00,0.00,N,5,-50, 20250422,2850,2850,2855,2795,713,2003200,00,0.00,N,5,-15, 20250421,2865,2750,2865,2660,18718,51717810,00,0.00,N,2,35, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 5da1fe9d6ddc..5f72ad0dff25 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 +20250424,387,361,390,360,2909,1050887,00,0.00,N,5,-25, 20250423,412,361,413,361,3,1186,00,0.00,N,2,51, 20250422,361,437,437,361,10004,4061323,00,0.00,N,5,-20, 20250421,381,381,382,381,1717,654278,00,0.00,N,4,-67, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 49163c3ad7b9..7b803bfd5cbf 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 +20250424,38950,37100,39950,37100,13801,526578650,00,0.00,N,2,1950, 20250423,37000,37350,37800,36150,766,28372500,00,0.00,N,5,-100, 20250422,37100,37200,37800,36600,2061,76797950,00,0.00,N,2,100, 20250421,37000,37000,37550,36500,4221,156466200,00,0.00,N,2,50, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index e7fbc545a6d7..ed75ba529073 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 +20250424,3860,3855,3880,3820,44136,169714957,00,0.00,N,2,5, 20250423,3855,3850,3885,3700,110505,422860037,00,0.00,N,2,5, 20250422,3850,3875,3880,3770,103669,397576130,00,0.00,N,5,-5, 20250421,3855,3900,3920,3850,68847,267167572,00,0.00,N,5,-15, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index b9df3dd6cf8c..9f2c7a14a6c7 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 +20250424,14810,14800,14970,14740,45550,675296880,00,0.00,N,5,-100, 20250423,14910,14920,15070,14900,43175,646469935,00,0.00,N,2,50, 20250422,14860,14860,15000,14550,51825,765689460,00,0.00,N,2,130, 20250421,14730,14900,15070,14590,57871,857640840,00,0.00,N,5,-160, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index ca562e3dee10..53912db3814e 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 +20250424,13810,13450,14140,13210,44288,610538525,00,0.00,N,2,360, 20250423,13450,12810,13780,12720,54016,713755540,00,0.00,N,2,640, 20250422,12810,12100,14180,11790,265831,3450433755,00,0.00,N,2,710, 20250421,12100,11050,12350,11050,121715,1394224450,00,0.00,N,2,1050, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index e8b556627914..5aa19e24bb96 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 +20250424,5550,5570,5730,5550,156916,880948060,00,0.00,N,2,20, 20250423,5530,5630,6030,5490,575158,3277522415,00,0.00,N,2,20, 20250422,5510,5440,5600,5420,194419,1071816570,00,0.00,N,5,-140, 20250421,5650,5520,6180,5420,882715,5118973710,00,0.00,N,2,120, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 4b2f82e64299..9b381d6d071d 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 +20250424,660,689,689,660,461093,310574454,00,0.00,N,5,-26, 20250423,686,697,703,661,889301,609810744,00,0.00,N,2,21, 20250422,665,652,675,632,850863,559071408,00,0.00,N,2,13, 20250421,652,676,684,650,799337,528180533,00,0.00,N,5,-22, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 027bdbe10ba3..7f5bb22110bb 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 -20250423,967,967,967,967,0,0,00,0.00,Y,3,0, +20250424,967,967,967,967,0,0,00,0.00,Y,3,0, +20250423,967,967,967,967,0,0,00,0.00,Y,0,0, 20250422,967,967,967,967,0,0,00,0.00,Y,0,0, 20250421,967,967,967,967,0,0,00,0.00,Y,0,0, 20250418,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index a69d65967795..6cfdc72fe2a6 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 +20250424,18820,18880,18990,18490,121684,2285725690,00,0.00,N,5,-70, 20250423,18890,19100,19250,18680,177745,3354410170,00,0.00,N,2,20, 20250422,18870,19220,19430,18750,188613,3590307685,00,0.00,N,5,-590, 20250421,19460,20300,20350,19260,270778,5322311770,00,0.00,N,5,-940, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 58dfbfbb3c6f..24c40696ba90 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 +20250424,2710,2610,2710,2565,33890,88583825,00,0.00,N,2,80, 20250423,2630,2655,2705,2630,16994,45207215,00,0.00,N,5,-10, 20250422,2640,2690,2720,2640,25794,68911310,00,0.00,N,5,-80, 20250421,2720,2850,2850,2710,40820,113285582,00,0.00,N,5,-130, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 5fc52f881979..f40fe82709da 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 +20250424,4780,4900,4950,4725,448409,2158937208,00,0.00,N,5,-40, 20250423,4820,4900,4945,4770,869436,4202898228,00,0.00,N,5,-175, 20250422,4995,4690,5410,4640,9998945,51347643263,00,0.00,N,2,545, 20250421,4450,4530,4595,4330,175274,790198877,00,0.00,N,5,-10, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 4e4c18480b9d..e7020d1bc261 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 +20250424,3215,3170,3295,3145,116033,375560945,00,0.00,N,2,70, 20250423,3145,3170,3170,3115,46906,147129488,00,0.00,N,2,5, 20250422,3140,3140,3160,3080,68396,213765810,00,0.00,N,5,-10, 20250421,3150,3155,3270,3130,61629,194751561,00,0.00,N,5,-35, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 0885e2387af8..b04ed5b8a514 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 +20250424,1475,1635,1635,1475,29793,45713794,00,0.00,N,5,-135, 20250423,1610,1558,1644,1557,47719,76128780,00,0.00,N,2,69, 20250422,1541,1492,1542,1490,53144,80778473,00,0.00,N,2,67, 20250421,1474,1432,1485,1430,13223,19254805,00,0.00,N,2,42, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 5b4bffa51dac..e2c366ebfd07 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 +20250424,10960,10920,10970,10760,1395,15175505,00,0.00,N,2,160, 20250423,10800,10870,10920,10800,2082,22554830,00,0.00,N,5,-70, 20250422,10870,10790,10890,10790,994,10808280,00,0.00,N,5,-20, 20250421,10890,10890,10890,10830,480,5213900,00,0.00,N,3,0, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 9aeeb2146bf2..f118748b1f18 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 +20250424,4010,3890,4045,3840,64052,254570961,00,0.00,N,2,120, 20250423,3890,3775,3920,3760,66628,258125115,00,0.00,N,2,115, 20250422,3775,3675,3775,3645,31272,116723159,00,0.00,N,2,100, 20250421,3675,3655,3685,3615,16758,61292330,00,0.00,N,2,30, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 62f85a9badb5..7278f29bb82f 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 +20250424,7300,7450,7450,7250,149366,1093229645,00,0.00,N,5,-100, 20250423,7400,7250,7400,7230,203642,1488775030,00,0.00,N,2,290, 20250422,7110,7140,7250,7100,130149,931503750,00,0.00,N,5,-80, 20250421,7190,7100,7280,7100,120928,867718660,00,0.00,N,2,20, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 9ce4c8c2a4b2..9427ee922be7 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 +20250424,5680,5740,5760,5530,26695,149999990,00,0.00,N,5,-60, 20250423,5740,5700,5870,5530,40456,231623305,00,0.00,N,2,40, 20250422,5700,5600,5880,5510,32511,184308580,00,0.00,N,2,100, 20250421,5600,5360,5820,5340,71339,404035910,00,0.00,N,2,200, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 7e6ada9b1ee6..13129059db80 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 -20250423,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250424,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250423,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250422,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250421,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250418,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 5cc506147700..514a049c406d 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 +20250424,940,942,946,900,166533,153022479,00,0.00,N,5,-2, 20250423,942,980,990,930,311165,293596318,00,0.00,N,5,-35, 20250422,977,990,1008,975,154438,152593998,00,0.00,N,5,-13, 20250421,990,1000,1010,980,108307,108032524,00,0.00,N,5,-10, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index dcdd2b397abe..53a3be2b35d8 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 +20250424,6080,6030,6140,6000,122,734760,00,0.00,N,5,-90, 20250423,6170,6110,6190,6000,2159,13048100,00,0.00,N,2,90, 20250422,6080,6170,6180,6070,2349,14293210,00,0.00,N,3,0, 20250421,6080,6190,6390,5830,200,1225290,00,0.00,N,3,0, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 715a5d00513e..e8e877c01ea9 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 +20250424,17090,17640,17640,16950,325690,5576848875,00,0.00,N,5,-320, 20250423,17410,17090,17490,16870,339767,5840784440,00,0.00,N,2,760, 20250422,16650,16800,16900,16490,179718,2992883855,00,0.00,N,5,-250, 20250421,16900,16750,17380,16700,242380,4113877655,00,0.00,N,2,120, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index fa594d8d77d5..0add4a46e8ac 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 -20250423,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250424,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250423,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250422,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250421,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250418,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index e111df9747fb..5c8b48e07f66 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 +20250424,3795,3790,3800,3685,68631,256270460,00,0.00,N,2,40, 20250423,3755,3900,3900,3755,61993,235271919,00,0.00,N,5,-105, 20250422,3860,3745,3900,3705,73859,281095000,00,0.00,N,2,110, 20250421,3750,3790,3845,3700,52755,198297290,00,0.00,N,5,-70, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 72411c56ee0f..41a9a0c2c5af 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,499,424,499,424,3,1347,00,0.00,N,2,1, 20250423,498,425,498,425,3,1348,00,0.00,N,5,-1, 20250422,499,499,499,499,1,499,00,0.00,N,2,59, 20250421,440,400,440,400,11,4800,00,0.00,N,1,57, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 80cf3e665f59..fca9c528dc87 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 +20250424,2930,2930,2940,2900,63318,184844510,00,0.00,N,2,15, 20250423,2915,2915,2945,2905,72574,212332246,00,0.00,N,2,15, 20250422,2900,2890,2910,2860,57038,164823665,00,0.00,N,2,20, 20250421,2880,2890,2960,2865,70549,205433085,00,0.00,N,5,-20, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index b5fcbb12686b..b18379644079 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 +20250424,3000,2450,3065,2450,2019794,5748984022,00,0.00,N,2,550, 20250423,2450,2585,2585,2435,59498,146163444,00,0.00,N,5,-55, 20250422,2505,2470,2610,2470,99491,251477545,00,0.00,N,2,15, 20250421,2490,2555,2575,2450,128701,324002809,00,0.00,N,5,-50, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 74539c9a856b..363ec3bbe259 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 +20250424,3155,3125,3390,3125,17120,55519030,00,0.00,N,2,35, 20250423,3120,3150,3190,3110,3055,9592815,00,0.00,N,5,-20, 20250422,3140,3125,3180,3125,2968,9354851,00,0.00,N,2,15, 20250421,3125,3165,3170,3125,6409,20191410,00,0.00,N,3,0, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index be3be7414e69..ed594171f926 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 +20250424,16670,16440,16780,16360,58634,972395920,00,0.00,N,2,240, 20250423,16430,16900,17080,16380,116772,1929335380,00,0.00,N,5,-380, 20250422,16810,17940,17940,16720,127150,2170319380,00,0.00,N,5,-990, 20250421,17800,18070,18260,17720,115427,2071837080,00,0.00,N,2,300, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index cce93f14248c..91a0ee6e642e 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,3150,3150,3150,3150,0,0,00,0.00,Y,3,0, 20250423,3150,3150,3150,3150,0,0,00,0.00,Y,3,0, 20250422,3150,3150,3150,3150,0,0,00,0.00,Y,3,0, 20250421,3150,3150,3150,3150,0,0,00,0.00,Y,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index f9175556a868..9ebb3a5e62a2 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,2865,2870,2870,2870,0,0,00,0.00,Y,5,-5, +20250424,2835,2865,2865,2865,0,0,00,0.00,Y,5,-30, +20250423,2865,2865,2865,2865,0,0,00,0.00,Y,3,-5, 20250422,2870,2870,2870,2870,0,0,00,0.00,Y,3,0, 20250421,2870,2870,2870,2870,0,0,00,0.00,Y,3,-10, 20250418,2880,2880,2880,2880,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 8ba6218e67d3..b68c7e6267bb 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 +20250424,1890,1903,1913,1878,373992,709040149,00,0.00,N,5,-14, 20250423,1904,1902,1921,1889,417434,794663913,00,0.00,N,2,7, 20250422,1897,1915,1917,1868,557941,1054852981,00,0.00,N,5,-18, 20250421,1915,1843,2115,1826,3748430,7398622656,00,0.00,N,2,71, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index a8004852ea4a..02931510e66e 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 +20250424,2205,2225,2225,2185,12304,27245032,00,0.00,N,5,-10, 20250423,2215,2190,2225,2130,29171,64126346,00,0.00,N,2,75, 20250422,2140,2225,2240,2100,50602,109356822,00,0.00,N,5,-85, 20250421,2225,2250,2310,2165,36080,79585490,00,0.00,N,5,-25, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 63528c31d64e..784b4c5995b7 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 +20250424,620,620,650,610,49444,30702680,00,0.00,N,3,0, 20250423,620,617,620,600,52364,32063815,00,0.00,N,2,3, 20250422,617,611,630,611,50742,31438783,00,0.00,N,2,6, 20250421,611,620,620,603,57213,34797243,00,0.00,N,2,8, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 909ec4a9be50..39fe5145a3f9 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 +20250424,4750,4800,4900,4670,295430,1409293160,00,0.00,N,5,-115, 20250423,4865,4900,4970,4800,164108,800845395,00,0.00,N,5,-55, 20250422,4920,5080,5100,4850,379950,1881578330,00,0.00,N,5,-180, 20250421,5100,5150,5340,4990,642922,3309124845,00,0.00,N,5,-190, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 5bf766b9892d..523cf6f35a07 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 +20250424,12840,12800,12960,12800,109708,1413376205,00,0.00,N,5,-20, 20250423,12860,12740,12890,12690,142202,1822465240,00,0.00,N,2,200, 20250422,12660,12680,12880,12530,133999,1703533760,00,0.00,N,5,-110, 20250421,12770,12760,13070,12660,215181,2766508335,00,0.00,N,2,40, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 0eba6a417d68..c7bf8ece29eb 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 +20250424,870,863,888,855,104032,90453265,00,0.00,N,2,7, 20250423,863,860,869,850,68522,58862285,00,0.00,N,2,3, 20250422,860,855,861,849,54849,46987196,00,0.00,N,5,-1, 20250421,861,855,861,846,94152,80661456,00,0.00,N,2,6, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 4c56aaf97222..d431adddb63a 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 +20250424,11890,11820,12200,11820,10542,126046495,00,0.00,N,2,70, 20250423,11820,12230,12230,11820,20728,246769650,00,0.00,N,5,-120, 20250422,11940,11860,12190,11800,26831,321956015,00,0.00,N,2,80, 20250421,11860,12090,12300,11860,32249,390235570,00,0.00,N,5,-110, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index d95c38195272..2eb5e3098502 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 +20250424,7520,7730,7770,7400,156181,1173405570,00,0.00,N,5,-210, 20250423,7730,7790,8040,7410,318860,2417047935,00,0.00,N,5,-40, 20250422,7770,7840,7950,7660,211014,1644626230,00,0.00,N,5,-90, 20250421,7860,8300,8300,7800,311870,2493007275,00,0.00,N,5,-250, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 4a8e7697864a..3cbd7c18c252 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 +20250424,1026,1029,1037,1020,197689,202700581,00,0.00,N,2,6, 20250423,1020,1044,1046,1020,290991,299811477,00,0.00,N,5,-16, 20250422,1036,1049,1067,1031,202465,211534862,00,0.00,N,5,-17, 20250421,1053,1067,1090,1049,174662,184862269,00,0.00,N,5,-29, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index bec67a89425d..31f6421f8e3c 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 -20250423,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250424,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250423,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250422,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250421,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250418,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 2677e84bf491..a3fcfd0a3b69 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 +20250424,6850,7190,7190,6800,144175,999070415,00,0.00,N,5,-260, 20250423,7110,7330,7330,7020,101691,723061640,00,0.00,N,5,-110, 20250422,7220,7360,7360,7150,135669,981079360,00,0.00,N,2,110, 20250421,7110,7110,7200,6960,77782,553675640,00,0.00,N,3,0, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 772cbd67e9cf..3430cc2d5fc5 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 -20250423,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250424,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250423,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250422,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250421,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250418,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index dde9ebef9263..e6aada841eda 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 +20250424,10350,10780,10780,10300,457084,4780645675,00,0.00,N,5,-430, 20250423,10780,11140,11200,10130,881662,9357314295,00,0.00,N,5,-120, 20250422,10900,11250,11580,10600,1381834,15227974890,00,0.00,N,5,-440, 20250421,11340,10470,12400,10130,10550887,123796999365,00,0.00,N,2,750, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index bdd04930ceb3..77a448489875 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 +20250424,51600,51900,54300,47000,1106476,56352660450,00,0.00,N,5,-100, 20250423,51700,52400,52800,51200,317654,16463453650,00,0.00,N,5,-300, 20250422,52000,50200,52700,50000,488002,25266127350,00,0.00,N,2,1100, 20250421,50900,52500,54100,50600,831133,43450018700,00,0.00,N,3,0, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 320d2bae1b7d..9f4bc1c4ea62 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 -20250423,612,612,612,612,0,0,00,0.00,Y,3,0, +20250424,612,612,612,612,0,0,00,0.00,Y,3,0, +20250423,612,612,612,612,0,0,00,0.00,Y,0,0, 20250422,612,612,612,612,0,0,00,0.00,Y,0,0, 20250421,612,612,612,612,0,0,00,0.00,Y,0,0, 20250418,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index b53f329cf2ce..2d85860590e5 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 +20250424,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250423,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250422,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250421,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index bd72c5ca6420..49745166bc1b 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 +20250424,1003,1003,1016,992,45855,45935373,00,0.00,N,5,-5, 20250423,1008,996,1017,991,25565,25674445,00,0.00,N,2,13, 20250422,995,992,1009,989,15848,15810754,00,0.00,N,5,-9, 20250421,1004,1021,1021,960,54148,53752882,00,0.00,N,5,-10, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index de88ec81aa83..eaa49526a81d 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 +20250424,11030,11000,11050,10810,9663,105251460,00,0.00,N,2,50, 20250423,10980,10950,11010,10920,10453,114507550,00,0.00,N,2,40, 20250422,10940,10890,10950,10830,8160,89050020,00,0.00,N,2,50, 20250421,10890,10870,10920,10830,6350,68993890,00,0.00,N,2,20, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 78058a38bfea..9deeeb0ec4b5 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 +20250424,371,382,382,358,237663,87555357,00,0.00,N,5,-9, 20250423,380,378,385,370,137014,51556957,00,0.00,N,2,2, 20250422,378,362,394,361,392122,147432835,00,0.00,N,2,13, 20250421,365,369,375,363,130557,47780720,00,0.00,N,3,0, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 1646ed6a384e..da791e944809 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 +20250424,1764,1765,1770,1751,3712,6531335,00,0.00,N,2,5, 20250423,1759,1750,1773,1728,28033,48807283,00,0.00,N,2,19, 20250422,1740,1782,1803,1740,26976,48097228,00,0.00,N,5,-59, 20250421,1799,1773,1810,1773,14533,26074087,00,0.00,N,2,12, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 6249606a40b6..cc1289edc55b 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 +20250424,7690,7610,7820,7600,38472,295278930,00,0.00,N,2,80, 20250423,7610,7470,7700,7420,32547,246927640,00,0.00,N,2,240, 20250422,7370,7250,7640,7250,30147,223967330,00,0.00,N,3,0, 20250421,7370,7630,7730,7330,38030,283840700,00,0.00,N,5,-260, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index dca61cb1f42a..65a8d010cd94 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 +20250424,15010,15140,15220,14900,53083,799374825,00,0.00,N,5,-10, 20250423,15020,15020,15170,14820,44626,669087130,00,0.00,N,2,220, 20250422,14800,14780,14940,14610,57745,854123325,00,0.00,N,5,-10, 20250421,14810,14980,15160,14800,36102,539087240,00,0.00,N,5,-290, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index fd4d9c75c1c2..d5979e461506 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 +20250424,6680,6710,6710,6600,2432,16213530,00,0.00,N,2,20, 20250423,6660,6590,6670,6550,2884,19113940,00,0.00,N,2,70, 20250422,6590,6490,6600,6340,6841,44610490,00,0.00,N,2,140, 20250421,6450,6490,6490,6410,2368,15315810,00,0.00,N,3,0, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 891f67cf7fc1..215fb643c327 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 +20250424,1829,1755,1861,1752,134813,244315036,00,0.00,N,2,79, 20250423,1750,1749,1785,1732,21254,37416856,00,0.00,N,2,20, 20250422,1730,1760,1760,1719,25065,43601449,00,0.00,N,5,-32, 20250421,1762,1753,1900,1695,101459,180942490,00,0.00,N,2,9, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index fd10452d4c5e..f8a05c6b1599 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 +20250424,7700,7980,7980,6580,7273,50829220,00,0.00,N,5,-40, 20250423,7740,8300,8360,7740,4013,31738560,00,0.00,N,5,-570, 20250422,8310,8210,8390,8150,1067,8817300,00,0.00,N,5,-170, 20250421,8480,8790,8790,8120,7194,59768510,00,0.00,N,3,0, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 6b25c5736043..bc6d9d573de4 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 +20250424,31500,32050,32250,31250,63205,2002060400,00,0.00,N,5,-150, 20250423,31650,31450,31950,31200,146956,4647885125,00,0.00,N,2,1050, 20250422,30600,30800,31350,30300,77763,2384224050,00,0.00,N,5,-700, 20250421,31300,31850,31850,31075,43118,1351533975,00,0.00,N,5,-300, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 285a7ee90555..9fdb65ea6416 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 +20250424,18500,18170,18840,17650,92102,1694286345,00,0.00,N,2,600, 20250423,17900,17840,18090,17650,61010,1092361225,00,0.00,N,2,130, 20250422,17770,17840,17840,17340,50363,884380805,00,0.00,N,5,-160, 20250421,17930,19170,19170,17910,75847,1384452925,00,0.00,N,5,-940, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index b40bc41d854e..25f38ef23894 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 +20250424,8250,8280,8360,8160,43716,359907095,00,0.00,N,5,-30, 20250423,8280,8330,8390,8240,61587,510698910,00,0.00,N,5,-20, 20250422,8300,8290,8340,8230,23405,193737670,00,0.00,N,5,-20, 20250421,8320,8330,8410,8290,20864,174186405,00,0.00,N,3,0, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index eef8fe415b64..ab47929b0d6f 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 -20250423,229,229,229,229,0,0,00,0.00,Y,3,0, +20250424,229,229,229,229,0,0,00,0.00,Y,3,0, +20250423,229,229,229,229,0,0,00,0.00,Y,0,0, 20250422,229,229,229,229,0,0,00,0.00,Y,0,0, 20250421,229,229,229,229,0,0,00,0.00,Y,0,0, 20250418,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index f0bd03cab813..4988e4b50cdd 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 +20250424,9950,10370,10370,9940,783999,7869671555,00,0.00,N,5,-200, 20250423,10150,10220,10290,9990,476615,4807769390,00,0.00,N,2,300, 20250422,9850,9910,10020,9850,389237,3863553730,00,0.00,N,5,-150, 20250421,10000,10080,10420,10000,430562,4359804335,00,0.00,N,5,-110, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index cccf2aacbfd1..6dacd94a43f0 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 +20250424,3790,3930,3930,3710,20663,77369995,00,0.00,N,5,-10, 20250423,3800,3930,3930,3745,12218,46616860,00,0.00,N,5,-95, 20250422,3895,3900,3900,3785,10991,41946815,00,0.00,N,2,135, 20250421,3760,4090,4090,3375,11254,42870575,00,0.00,N,5,-205, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 05c6469428fc..4dc754751e04 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 +20250424,8110,8260,8390,8090,50901,416047530,00,0.00,N,5,-150, 20250423,8260,8160,8340,8070,58565,479150480,00,0.00,N,2,190, 20250422,8070,8020,8210,8020,59685,484134510,00,0.00,N,5,-140, 20250421,8210,8360,8360,8120,51710,423526990,00,0.00,N,5,-110, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 1790cd0baf87..2b83e7cef56d 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 +20250424,2230,2170,2250,2170,43080,95214718,00,0.00,N,2,35, 20250423,2195,2280,2300,2160,22709,49857180,00,0.00,N,5,-5, 20250422,2200,2200,2265,2160,37353,81492755,00,0.00,N,5,-20, 20250421,2220,2135,2300,2130,46988,103459805,00,0.00,N,2,85, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index ad9bd7477588..eb65407d54c7 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 +20250424,14490,14000,14490,14000,2,28490,00,0.00,N,5,-500, 20250423,14990,14490,14990,13500,7,101950,00,0.00,N,2,100, 20250422,14890,13990,14980,13990,9,129320,00,0.00,N,2,900, 20250421,13990,13990,13990,13990,1,13990,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index d823a5222e61..2fb069f20d15 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 +20250424,707,740,740,690,224,155996,00,0.00,N,5,-10, 20250423,717,749,749,680,116,85054,00,0.00,N,2,37, 20250422,680,781,781,680,260,178076,00,0.00,N,3,0, 20250421,680,698,698,680,157,107305,00,0.00,N,3,0, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 459f8553d70b..4cf463f45e46 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 +20250424,1312,1312,1312,1312,1,1312,00,0.00,N,3,0, 20250423,1312,1312,1312,1312,1,1312,00,0.00,N,2,169, 20250422,1143,846,1143,846,455,385227,00,0.00,N,2,148, 20250421,995,995,995,995,502,499490,00,0.00,N,4,-175, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index e95199d35d37..3b142dfbc997 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 +20250424,11250,11380,11380,11170,17252,193621670,00,0.00,N,3,0, 20250423,11250,11370,11400,11210,17810,200323890,00,0.00,N,5,-10, 20250422,11260,11290,11300,11200,13662,153585745,00,0.00,N,5,-30, 20250421,11290,11220,11400,11220,23453,264774905,00,0.00,N,2,70, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index c2e984748dea..06a68eb75308 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 +20250424,1068,1085,1085,1068,30414,32673509,00,0.00,N,5,-17, 20250423,1085,1090,1094,1079,36723,39783090,00,0.00,N,5,-1, 20250422,1086,1068,1086,1057,62103,66863733,00,0.00,N,2,18, 20250421,1068,1087,1087,1050,66429,70863621,00,0.00,N,5,-18, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 6f281c03f05f..2028609a5572 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 +20250424,3950,3995,4000,3945,63609,251921720,00,0.00,N,5,-45, 20250423,3995,3955,4180,3945,330325,1327214279,00,0.00,N,2,50, 20250422,3945,3865,3950,3845,122756,481629700,00,0.00,N,2,50, 20250421,3895,3865,3900,3825,54443,210808356,00,0.00,N,2,30, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index bd421e64a0a4..fffc3514dab6 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 +20250424,13930,14010,14010,13800,8118,112543775,00,0.00,N,5,-30, 20250423,13960,14020,14030,13870,7423,103404990,00,0.00,N,2,20, 20250422,13940,13920,14340,13790,17071,239938430,00,0.00,N,2,20, 20250421,13920,14260,14360,13900,20699,292184460,00,0.00,N,5,-10, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 9a46791a73d0..e622f1f72aab 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 +20250424,7880,7900,8050,7850,39197,313196980,00,0.00,N,5,-80, 20250423,7960,7900,7970,7840,20242,159936210,00,0.00,N,2,130, 20250422,7830,7920,7920,7800,19769,154742710,00,0.00,N,5,-40, 20250421,7870,7850,7930,7770,24690,194666615,00,0.00,N,2,60, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 9a1d91493ac5..0b3c927a93e6 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 +20250424,3250,3205,3370,3200,20508,67238090,00,0.00,N,5,-5, 20250423,3255,3275,3345,3245,24041,78746205,00,0.00,N,5,-20, 20250422,3275,3300,3325,3205,39989,131457195,00,0.00,N,2,75, 20250421,3200,3110,3255,3095,23200,73433320,00,0.00,N,2,90, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 44fb18991989..28a99225df37 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 +20250424,3290,3395,3455,3150,112120,371056360,00,0.00,N,5,-105, 20250423,3395,3320,3440,3270,131209,440160432,00,0.00,N,2,80, 20250422,3315,3200,3380,3140,137911,451086669,00,0.00,N,2,135, 20250421,3180,3200,3235,3150,55375,176580067,00,0.00,N,2,30, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index bd4cad1ff796..70314ecb25b5 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,878,878,878,878,2,1756,00,0.00,N,3,0, +20250424,877,878,878,878,0,0,00,0.00,Y,5,-1, +20250423,878,878,878,878,2,1756,00,0.00,Y,3,0, 20250422,878,878,878,878,2,1756,00,0.00,N,5,-2, 20250421,880,899,899,765,254,214694,00,0.00,N,5,-19, 20250418,899,899,899,899,2,1798,00,0.00,N,3,0, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index a133bfd509ea..29e5c49d3c39 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 +20250424,31100,29800,31400,29400,119882,3671117625,00,0.00,N,2,1450, 20250423,29650,29700,29800,29200,41470,1221064400,00,0.00,N,2,150, 20250422,29500,29500,29850,29300,29733,878170400,00,0.00,N,5,-150, 20250421,29650,30000,30000,29400,21051,623980350,00,0.00,N,5,-300, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 0cce8cbed3d4..bac00e322d3f 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 +20250424,2500,2300,2500,2300,11,25500,00,0.00,N,3,0, 20250423,2500,2400,2500,2040,1792,3736840,00,0.00,N,2,105, 20250422,2395,2300,2395,2130,852,1820525,00,0.00,N,5,-105, 20250421,2500,2500,2500,2500,0,0,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 99997d3b88c7..8e63d3c81248 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 +20250424,3130,3145,3280,3115,141183,448480557,00,0.00,N,3,0, 20250423,3130,3150,3205,3095,96646,303262333,00,0.00,N,5,-5, 20250422,3135,3110,3145,3085,82626,257447440,00,0.00,N,5,-5, 20250421,3140,3285,3285,3135,129778,411996116,00,0.00,N,5,-35, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index bad7f64a76f1..467be9a58f9a 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 +20250424,77400,76100,78300,76100,50725,3922872300,00,0.00,N,2,700, 20250423,76700,76800,77000,76100,36455,2788981850,00,0.00,N,2,400, 20250422,76300,74100,77000,74100,51037,3883101850,00,0.00,N,2,500, 20250421,75800,76100,76500,75100,29935,2264467350,00,0.00,N,5,-800, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 4163e7399e83..489de5a003be 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 +20250424,4310,4320,4320,4240,14551,62294320,00,0.00,N,5,-50, 20250423,4360,4380,4545,4310,78542,347887275,00,0.00,N,2,10, 20250422,4350,4245,4375,4245,35911,154446245,00,0.00,N,2,40, 20250421,4310,4325,4335,4260,29484,126912270,00,0.00,N,2,15, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index bea13a825075..de7363480470 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 +20250424,5580,5510,5900,5400,540361,3050720540,00,0.00,N,2,120, 20250423,5460,5580,5580,5400,35235,192386020,00,0.00,N,3,0, 20250422,5460,5420,5480,5390,27587,150176810,00,0.00,N,5,-10, 20250421,5470,5530,5560,5460,38667,212773150,00,0.00,N,5,-20, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 59f73ec13760..a104cf467d7d 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 +20250424,18460,18640,18810,18360,109559,2028337670,00,0.00,N,5,-100, 20250423,18560,18700,18710,18430,60552,1121472680,00,0.00,N,2,110, 20250422,18450,18800,19030,18410,65031,1204319635,00,0.00,N,5,-480, 20250421,18930,19280,19310,18890,82461,1568018360,00,0.00,N,5,-490, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index dd1bb0eeb326..dc35054dad10 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 +20250424,2015,2025,2045,1999,31527,63672682,00,0.00,N,5,-5, 20250423,2020,1994,2050,1984,27105,54677434,00,0.00,N,2,37, 20250422,1983,1980,2015,1980,15292,30539157,00,0.00,N,5,-7, 20250421,1990,1970,1990,1953,39982,79132405,00,0.00,N,2,7, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 0fb377d2ff0c..62bd9010c4f5 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 +20250424,3200,3260,3275,3185,34782,111587440,00,0.00,N,5,-80, 20250423,3280,3265,3295,3155,37323,120353580,00,0.00,N,5,-5, 20250422,3285,3295,3300,3210,39811,129755500,00,0.00,N,5,-35, 20250421,3320,3205,3395,3180,113982,375464375,00,0.00,N,2,120, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 4f7077b8c12b..5c11c8bb9f51 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 +20250424,689,689,689,689,1,689,00,0.00,N,2,56, 20250423,633,699,699,535,139,75269,00,0.00,N,2,5, 20250422,628,718,718,533,4346,2501286,00,0.00,N,2,2, 20250421,626,550,718,535,867,522550,00,0.00,N,5,-3, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 90899e997341..cff48f684fee 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 +20250424,3345,3290,3400,3140,10824,35071515,00,0.00,N,2,55, 20250423,3290,3175,3300,3140,14289,45880725,00,0.00,N,2,115, 20250422,3175,3160,3190,3125,2464,7790405,00,0.00,N,2,5, 20250421,3170,3170,3195,3140,3817,12089705,00,0.00,N,5,-5, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 4a6fe6b8edbc..babc6944710b 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 +20250424,3655,3680,3695,3655,11219,41223495,00,0.00,N,5,-25, 20250423,3680,3620,3680,3590,14483,52402687,00,0.00,N,2,20, 20250422,3660,3620,3660,3580,8776,31642845,00,0.00,N,3,0, 20250421,3660,3660,3715,3635,6333,23214895,00,0.00,N,3,0, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 418e028affc8..3e7abb8b63d5 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 +20250424,190,190,190,190,0,0,00,0.00,Y,3,0, 20250423,190,190,190,190,0,0,00,0.00,Y,3,0, 20250422,190,190,190,190,0,0,00,0.00,Y,3,0, 20250421,190,190,190,190,0,0,00,0.00,Y,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 9bcf7836640e..e6309bb7befe 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 +20250424,1981,2055,2065,1961,227766,453691585,00,0.00,N,5,-24, 20250423,2005,2130,2130,1925,847560,1674463601,00,0.00,N,5,-45, 20250422,2050,2385,2400,2015,950440,2073420981,00,0.00,N,5,-310, 20250421,2360,2315,2545,2275,1126543,2723166388,00,0.00,N,2,15, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 13ad6484ff64..a8a5a8616bc8 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 +20250424,12500,12320,12500,12170,5972,73674750,00,0.00,N,2,150, 20250423,12350,12280,12500,12160,3956,48657000,00,0.00,N,2,50, 20250422,12300,11830,12380,11830,6582,79827760,00,0.00,N,2,70, 20250421,12230,11990,12390,11820,8552,103845450,00,0.00,N,2,350, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index e6bcff69f84a..8720ca9a13ec 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 +20250424,5940,6040,6040,5880,35063,207903590,00,0.00,N,5,-40, 20250423,5980,5890,6040,5870,25537,152356945,00,0.00,N,2,120, 20250422,5860,5980,5980,5840,25727,151343240,00,0.00,N,5,-160, 20250421,6020,5980,6090,5900,13480,80384040,00,0.00,N,2,40, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index 4269b5a2c7b4..b127416d50f4 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 +20250424,10700,10810,11040,10680,742030,8060775085,00,0.00,N,5,-170, 20250423,10870,10990,11300,10640,1304264,14231481660,00,0.00,N,5,-80, 20250422,10950,10840,11290,10700,804132,8850542450,00,0.00,N,2,30, 20250421,10920,11360,11390,10920,690099,7668256985,00,0.00,N,5,-270, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 7e2e85d58423..fc6ae28871ef 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 +20250424,4485,4500,4530,4450,17001,76280408,00,0.00,N,2,5, 20250423,4480,4470,4485,4355,28042,123537019,00,0.00,N,2,110, 20250422,4370,4365,4410,4280,15006,64831220,00,0.00,N,2,5, 20250421,4365,4575,4575,4360,17346,76294899,00,0.00,N,5,-130, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index de6babf517dc..971b77b88be3 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 +20250424,23000,23200,23200,22600,153245,3523485175,00,0.00,N,2,50, 20250423,22950,22150,23000,22150,159139,3610587275,00,0.00,N,2,1100, 20250422,21850,22050,22300,21750,192986,4228457750,00,0.00,N,5,-450, 20250421,22300,22300,22950,22200,131746,2959934175,00,0.00,N,5,-200, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 491de5c9bd50..bab91547b743 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 +20250424,7100,7080,7380,6940,1725355,12392648970,00,0.00,N,5,-60, 20250423,7160,7520,7680,6910,4071618,29138889895,00,0.00,N,5,-920, 20250422,8080,8960,9070,8070,3981996,33339900855,00,0.00,N,5,-880, 20250421,8960,8860,9500,8830,5702756,52410495015,00,0.00,N,2,110, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 1c6b47ac85fc..4dc6ea916df8 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 +20250424,45900,45250,45900,44800,123621,5618253600,00,0.00,N,2,600, 20250423,45300,45450,45500,44950,134031,6064926825,00,0.00,N,2,500, 20250422,44800,44650,45000,44200,151949,6776900075,00,0.00,N,3,0, 20250421,44800,45100,45100,44575,71446,3198597900,00,0.00,N,3,0, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 2177309d728b..c28c8d7395f6 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 +20250424,7720,7840,7870,7630,144720,1118395480,00,0.00,N,2,10, 20250423,7710,7460,7770,7440,193639,1480038425,00,0.00,N,2,320, 20250422,7390,7350,7420,7280,133053,975662410,00,0.00,N,5,-20, 20250421,7410,7490,7490,7360,67817,502007860,00,0.00,N,5,-20, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index af578c302f8c..a0894597696f 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 +20250424,3040,3095,3095,3035,25704,78501685,00,0.00,N,5,-30, 20250423,3070,3055,3090,3040,52633,161347522,00,0.00,N,2,20, 20250422,3050,3020,3055,2975,29857,90333770,00,0.00,N,2,30, 20250421,3020,3020,3055,3000,30953,93533565,00,0.00,N,5,-25, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 3b22a47356e2..ef1f5f3beaeb 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 +20250424,46700,47250,48200,46100,87679,4121913275,00,0.00,N,5,-400, 20250423,47100,48500,48550,46550,76763,3626156375,00,0.00,N,5,-800, 20250422,47900,47200,48100,46650,84864,4011962100,00,0.00,N,2,200, 20250421,47700,48250,48900,47250,50019,2397972500,00,0.00,N,5,-1000, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index e48acf7d3f7e..efe99c62eb24 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 +20250424,12480,12750,12750,12040,22518,277453720,00,0.00,N,5,-110, 20250423,12590,11870,12970,11840,42163,524032320,00,0.00,N,2,640, 20250422,11950,11890,11980,11670,17005,202090930,00,0.00,N,2,110, 20250421,11840,11710,11840,11300,15119,176878440,00,0.00,N,2,130, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 492d46a909cc..fd0348adc10d 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 +20250424,5460,5500,5500,5360,29446,159803070,00,0.00,N,2,30, 20250423,5430,5310,5430,5280,34760,186205240,00,0.00,N,2,190, 20250422,5240,5290,5340,5190,28088,147752770,00,0.00,N,5,-90, 20250421,5330,5320,5410,5220,44117,235114085,00,0.00,N,2,60, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index c6e5b4392c67..20e8f4231924 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 -20250423,302,302,302,302,0,0,00,0.00,Y,3,0, +20250424,302,302,302,302,0,0,00,0.00,Y,3,0, +20250423,302,302,302,302,0,0,00,0.00,Y,0,0, 20250422,302,302,302,302,0,0,00,0.00,Y,0,0, 20250421,302,302,302,302,0,0,00,0.00,Y,0,0, 20250418,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 1c427a176677..61637f910f27 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 +20250424,8390,8580,8820,8380,145448,1250749700,00,0.00,N,5,-140, 20250423,8530,8610,8630,8400,104485,886294425,00,0.00,N,5,-20, 20250422,8550,8700,8790,8400,108886,927525350,00,0.00,N,5,-170, 20250421,8720,8980,9000,8650,129339,1138493200,00,0.00,N,5,-240, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 72279f8bc979..6a50c7cf851b 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 +20250424,1628,1550,1900,1500,40389154,71755054951,00,0.00,N,2,60, 20250423,1568,1529,1747,1440,12649869,20841924030,00,0.00,N,2,55, 20250422,1513,1484,1529,1484,231876,350512433,00,0.00,N,2,1, 20250421,1512,1513,1528,1509,159860,242585062,00,0.00,N,5,-13, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 3acc5fc76052..217b0a629123 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 +20250424,25300,24950,25400,24850,22788,573165350,00,0.00,N,2,450, 20250423,24850,24950,25050,24600,13004,322149900,00,0.00,N,2,150, 20250422,24700,24750,25050,24650,14330,354721100,00,0.00,N,5,-250, 20250421,24950,25100,25150,24750,18340,457448750,00,0.00,N,2,50, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index e1e84869cd42..77af6109801f 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 +20250424,4345,4450,4450,4295,58850,256229327,00,0.00,N,5,-70, 20250423,4415,4320,4420,4310,95830,420001855,00,0.00,N,2,120, 20250422,4295,4245,4325,4230,69636,296610575,00,0.00,N,2,15, 20250421,4280,4390,4405,4275,36216,156164825,00,0.00,N,5,-55, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index d883acf87599..ede9873917bf 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 +20250424,9050,9200,9200,9000,63,570350,00,0.00,N,5,-150, 20250423,9200,9200,9200,9200,733,6743600,00,0.00,N,2,100, 20250422,9100,9200,9200,9000,250,2279600,00,0.00,N,5,-100, 20250421,9200,9640,9640,9200,156,1489080,00,0.00,N,5,-450, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 9a31189f00dc..94936942d358 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 -20250423,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250424,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250423,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250422,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250421,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250418,1651,1651,1651,1651,0,0,00,0.00,N,0,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index b256b59972f6..407367b78337 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 +20250424,2315,2385,2385,2210,750,1662960,00,0.00,N,2,25, 20250423,2290,2300,2300,2210,340,751990,00,0.00,N,5,-100, 20250422,2390,2390,2390,2390,1,2390,00,0.00,N,2,15, 20250421,2375,2395,2395,2210,15,35480,00,0.00,N,5,-20, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index e0fae757f9dd..d579f72f873c 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 +20250424,4315,4395,4395,4300,30628,132608435,00,0.00,N,5,-80, 20250423,4395,4420,4420,4265,41241,177445675,00,0.00,N,2,45, 20250422,4350,4310,4425,4205,52496,228922055,00,0.00,N,5,-5, 20250421,4355,4360,4435,4340,35511,155279650,00,0.00,N,5,-5, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index ba272b96d756..321e4ff582c4 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,1000,1099,1099,1099,0,0,00,0.00,Y,5,-99, -20250422,1099,1000,1100,900,22,21199,00,0.00,Y,2,89, +20250424,1099,1000,1099,1000,11,11990,00,0.00,N,2,99, +20250423,1000,1000,1000,1000,0,0,00,0.00,N,3,-99, +20250422,1099,1000,1100,900,22,21199,00,0.00,N,2,89, 20250421,1010,1100,1100,935,51,47925,00,0.00,N,5,-89, 20250418,1099,1100,1200,1000,22,23299,00,0.00,N,5,-1, 20250417,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 6a78a2d3d9f6..335d1d914c64 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 -20250423,415,415,415,415,0,0,00,0.00,Y,3,0, +20250424,415,415,415,415,0,0,00,0.00,Y,3,0, +20250423,415,415,415,415,0,0,00,0.00,Y,0,0, 20250422,415,415,415,415,0,0,00,0.00,Y,0,0, 20250421,415,415,415,415,0,0,00,0.00,Y,0,0, 20250418,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index dc0cfe11fb1a..ca145d4d8728 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 +20250424,1730,1613,1760,1613,446826,761150849,00,0.00,N,2,108, 20250423,1622,1636,1646,1617,29404,47666648,00,0.00,N,5,-14, 20250422,1636,1611,1649,1610,28358,45995740,00,0.00,N,2,1, 20250421,1635,1650,1665,1607,58124,94809725,00,0.00,N,5,-10, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 8399587159e0..ba6caabfe555 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 +20250424,1887,1880,1996,1811,2093944,3998677401,00,0.00,N,2,9, 20250423,1878,2005,2020,1835,2945365,5551144407,00,0.00,N,5,-127, 20250422,2005,2410,2460,2000,7638034,16362753234,00,0.00,N,5,-405, 20250421,2410,2400,2595,2345,10108264,24839828787,00,0.00,N,2,10, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 00126afc60ba..8b77565941be 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 +20250424,5230,5230,5380,5150,42888,224945525,00,0.00,N,3,0, 20250423,5230,5300,5370,5160,90545,475816430,00,0.00,N,3,0, 20250422,5230,5120,5230,4995,90851,462169645,00,0.00,N,2,110, 20250421,5120,5130,5260,4970,75902,381857854,00,0.00,N,5,-10, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index dc1e56a632ca..ed3b70bd2f6b 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 +20250424,4680,4635,4680,4595,12029,55927700,00,0.00,N,5,-15, 20250423,4695,4790,4790,4635,8233,38479980,00,0.00,N,3,0, 20250422,4695,4685,4695,4610,11989,55900095,00,0.00,N,3,0, 20250421,4695,4750,4780,4600,14539,67907635,00,0.00,N,5,-55, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 5503cc723176..fe953d5b2964 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 +20250424,8310,8110,8410,8110,10520,87792030,00,0.00,N,2,130, 20250423,8180,8120,8300,8090,5015,41074880,00,0.00,N,2,120, 20250422,8060,8060,8060,7970,1313,10575830,00,0.00,N,2,50, 20250421,8010,8110,8110,7980,747,5972140,00,0.00,N,2,50, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index bc937e83a27b..6fdbf0c8d707 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 +20250424,100800,102200,102700,99800,233628,23635095550,00,0.00,N,5,-400, 20250423,101200,96500,101400,96300,432217,42741806350,00,0.00,N,2,6600, 20250422,94600,94500,98000,93900,198847,18917308750,00,0.00,N,5,-300, 20250421,94900,95600,97700,94800,161467,15493705650,00,0.00,N,5,-1600, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index d15d3353c858..e8c1285a8cc2 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 +20250424,5830,5750,5910,5720,33480,193655355,00,0.00,N,5,-160, 20250423,5990,5800,6300,5620,155695,920050880,00,0.00,N,2,190, 20250422,5800,6050,6240,5750,132065,785637255,00,0.00,N,5,-330, 20250421,6130,6730,6980,5750,546334,3460514860,00,0.00,N,5,-260, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 8826d271c7b7..bf6500f4b6b6 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 +20250424,16290,16300,16520,16250,96954,1587489890,00,0.00,N,2,10, 20250423,16280,16240,16430,16140,157558,2561186980,00,0.00,N,2,70, 20250422,16210,16800,16800,16180,116444,1896214490,00,0.00,N,5,-580, 20250421,16790,17090,17650,16700,119644,2052079320,00,0.00,N,5,-220, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index de69c469e351..6b4f2ecbbd15 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 +20250424,26650,26650,26850,26500,16354,436523450,00,0.00,N,5,-200, 20250423,26850,26950,27050,26650,19952,534814100,00,0.00,N,5,-200, 20250422,27050,26950,27100,26700,13013,350398750,00,0.00,N,2,150, 20250421,26900,27050,27200,26750,11916,320677500,00,0.00,N,3,0, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index bc79cd55cd8c..13aee9d178c7 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 +20250424,11660,11700,11780,11530,36409,424333460,00,0.00,N,2,70, 20250423,11590,11440,11670,11440,41598,482210125,00,0.00,N,2,200, 20250422,11390,11270,11600,11270,37452,425946470,00,0.00,N,2,50, 20250421,11340,11330,11460,11260,25559,290354235,00,0.00,N,2,10, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 36f4fe1b7d8d..dd1c6cb773f6 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 +20250424,10620,10740,10740,10600,37411,398560405,00,0.00,N,5,-120, 20250423,10740,10840,10890,10610,55659,598406985,00,0.00,N,5,-80, 20250422,10820,10710,10870,10700,60653,653933465,00,0.00,N,3,0, 20250421,10820,11070,11080,10710,57387,623499760,00,0.00,N,5,-240, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 532ce8812091..5aa55263f2bd 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 +20250424,5990,5990,5990,5990,3,17970,00,0.00,N,3,0, 20250423,5990,5870,5990,5870,125,734910,00,0.00,N,2,110, 20250422,5880,5980,5980,5620,602,3390220,00,0.00,N,3,0, 20250421,5880,5930,5930,5880,109,643420,00,0.00,N,5,-80, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 14a73dc355ba..31b5c979712a 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 +20250424,2475,2450,2485,2430,115004,283701976,00,0.00,N,2,40, 20250423,2435,2410,2465,2410,116982,285695415,00,0.00,N,2,25, 20250422,2410,2400,2450,2395,74121,179250705,00,0.00,N,5,-15, 20250421,2425,2425,2480,2400,76063,184037764,00,0.00,N,3,0, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 6fa834b67797..927e8d32d2e8 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 +20250424,467,470,476,467,16383,7678655,00,0.00,N,3,0, 20250423,467,460,488,460,93443,43655779,00,0.00,N,2,7, 20250422,460,459,488,459,58965,27711586,00,0.00,N,2,1, 20250421,459,490,490,459,150020,70152068,00,0.00,N,5,-31, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index dcdd9a92d0d3..c9b1d0f51c61 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 +20250424,14280,14190,14360,14090,15934,226811730,00,0.00,N,2,90, 20250423,14190,14190,14650,14040,43078,617243585,00,0.00,N,2,10, 20250422,14180,13700,14200,13590,42219,587932200,00,0.00,N,2,440, 20250421,13740,13660,13840,13640,8154,111855000,00,0.00,N,5,-20, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 05a65b59880e..ba196f672a0b 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 +20250424,43600,43000,43800,42650,101699,4418739225,00,0.00,N,2,650, 20250423,42950,43000,43300,42800,79408,3415670925,00,0.00,N,2,150, 20250422,42800,43350,43500,42550,64849,2783305025,00,0.00,N,5,-550, 20250421,43350,43600,43950,43050,73002,3160587675,00,0.00,N,5,-650, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 219768b2f3b4..636db483f572 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 +20250424,5900,5930,5930,5600,5,28930,00,0.00,N,2,30, 20250423,5870,5980,5980,5600,265,1542070,00,0.00,N,5,-90, 20250422,5960,5800,5980,5310,1656,9169300,00,0.00,N,5,-40, 20250421,6000,6000,6120,5800,237,1422670,00,0.00,N,3,0, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 671aa7ef648f..c2108fee262b 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 +20250424,9180,9280,9280,9050,15892,145414140,00,0.00,N,5,-20, 20250423,9200,9040,9280,9040,22706,208199150,00,0.00,N,2,210, 20250422,8990,9040,9100,8890,21828,196320740,00,0.00,N,5,-60, 20250421,9050,8780,9120,8700,35340,317456880,00,0.00,N,2,270, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 6c38ad794836..bca66fc31034 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 +20250424,4370,4400,4450,4335,10116,44222857,00,0.00,N,5,-30, 20250423,4400,4330,4415,4305,31562,137522440,00,0.00,N,2,105, 20250422,4295,4285,4330,4255,9286,39788205,00,0.00,N,5,-25, 20250421,4320,4270,4380,4260,22329,96399700,00,0.00,N,2,40, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 38352ca6ab1b..3ba7a8e8cbaa 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 +20250424,53500,54100,55600,53300,56476,3041574450,00,0.00,N,5,-100, 20250423,53600,56000,56000,53000,34407,1852947400,00,0.00,N,5,-1600, 20250422,55200,55000,55900,54100,31360,1716868550,00,0.00,N,5,-100, 20250421,55300,56900,56900,54200,36491,2001624150,00,0.00,N,5,-300, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 5200fd3c7d96..dc21d7753c4b 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 +20250424,810,813,817,800,140055,112806205,00,0.00,N,5,-3, 20250423,813,809,813,801,184381,148602718,00,0.00,N,2,4, 20250422,809,809,811,796,122675,98575042,00,0.00,N,3,0, 20250421,809,813,818,802,60858,49167344,00,0.00,N,5,-4, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 412cc3c54663..e1507a5897a1 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 +20250424,4735,4810,4835,4645,93674,444258250,00,0.00,N,5,-35, 20250423,4770,4695,4805,4680,186968,889248862,00,0.00,N,2,180, 20250422,4590,4545,4650,4540,60196,276891810,00,0.00,N,5,-10, 20250421,4600,4500,4640,4480,58267,267058509,00,0.00,N,2,65, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 79fa8cccf5ca..8ea71a4ba7c1 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 +20250424,43800,43800,44050,43350,69136,3018531625,00,0.00,N,3,0, 20250423,43800,43800,43850,43000,50962,2211616050,00,0.00,N,2,500, 20250422,43300,43700,43800,43150,51493,2235047800,00,0.00,N,5,-200, 20250421,43500,44700,44700,43000,80895,3525683850,00,0.00,N,5,-1200, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 0bef1d0ed2e0..b286c9973215 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 +20250424,9640,10150,10470,9620,964108,9673354240,00,0.00,N,2,270, 20250423,9370,9330,9390,9130,292954,2716171615,00,0.00,N,2,380, 20250422,8990,8970,9070,8930,169018,1519915175,00,0.00,N,5,-70, 20250421,9060,9060,9330,8990,142651,1301598575,00,0.00,N,5,-20, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 7745f790f7ba..ae2df9a3205d 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 +20250424,1282,1445,1518,1282,4319,5631867,00,0.00,N,5,-38, 20250423,1320,1339,1340,1320,404,537599,00,0.00,N,5,-29, 20250422,1349,1392,1392,1301,2297,3112312,00,0.00,N,2,2, 20250421,1347,1625,1625,1231,2916,3751790,00,0.00,N,5,-82, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index b86324660834..f705d7f0b293 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 +20250424,5770,5700,5780,5670,112404,644500050,00,0.00,N,2,80, 20250423,5690,5660,5720,5610,131141,742445860,00,0.00,N,2,80, 20250422,5610,5540,5630,5540,74343,414140330,00,0.00,N,3,0, 20250421,5610,5590,5650,5570,69517,389460975,00,0.00,N,5,-10, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 0acd5f24a83b..5b80df273ef4 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 +20250424,1617,1650,1650,1600,61994,99822450,00,0.00,N,5,-13, 20250423,1630,1640,1650,1615,73513,119584658,00,0.00,N,2,15, 20250422,1615,1609,1615,1575,74858,118863735,00,0.00,N,2,6, 20250421,1609,1617,1688,1520,126714,205977520,00,0.00,N,5,-9, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 8bd127ac7064..75d204009faf 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 +20250424,2595,2590,2595,2405,8,20545,00,0.00,N,2,95, 20250423,2500,2405,2600,2405,6,15010,00,0.00,N,5,-100, 20250422,2600,2505,2695,2410,16,40505,00,0.00,N,2,5, 20250421,2595,2405,2785,2405,2965,7731370,00,0.00,N,2,10, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index c2eb44f3d449..b6c2f08c39f8 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 +20250424,12740,13380,13880,12700,279565,3685119810,00,0.00,N,2,490, 20250423,12250,12400,13890,12120,695849,9076539065,00,0.00,N,2,830, 20250422,11420,11710,11710,11250,20499,235316120,00,0.00,N,5,-230, 20250421,11650,11700,11890,11580,27129,316923120,00,0.00,N,2,30, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 5d10673bd047..8cc2ee328887 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 +20250424,2360,2420,2425,2300,2005150,4750688272,00,0.00,N,5,-160, 20250423,2520,2420,2540,2370,2898328,7167193441,00,0.00,N,2,150, 20250422,2370,2145,2485,2145,5815206,13790949279,00,0.00,N,2,175, 20250421,2195,2280,2285,2175,944211,2097858816,00,0.00,N,2,15, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index c29c052b54a1..ca167b099b43 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 +20250424,6980,7100,7100,6910,8056,56059880,00,0.00,N,2,10, 20250423,6970,7030,7110,6940,31234,218674560,00,0.00,N,5,-60, 20250422,7030,6840,8040,6700,275266,2031763910,00,0.00,N,2,130, 20250421,6900,7050,7050,6860,9773,67483515,00,0.00,N,5,-40, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 0e8ecda589df..325311cfca99 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 +20250424,5970,5950,6020,5920,2832,16912110,00,0.00,N,2,50, 20250423,5920,5930,5970,5900,2148,12743500,00,0.00,N,2,20, 20250422,5900,5890,5930,5840,1647,9731650,00,0.00,N,5,-30, 20250421,5930,5910,5940,5910,1952,11561550,00,0.00,N,2,20, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 24e10abc68ba..026c4cd8cb94 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 +20250424,1191,1194,1207,1182,16594,19800914,00,0.00,N,5,-3, 20250423,1194,1190,1195,1180,11960,14211271,00,0.00,N,2,5, 20250422,1189,1190,1190,1180,9223,10962283,00,0.00,N,3,0, 20250421,1189,1190,1199,1175,2023,2400774,00,0.00,N,3,0, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 84f976824e68..2295273ead1d 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 +20250424,4270,4170,4310,4155,316999,1344510299,00,0.00,N,2,105, 20250423,4165,4175,4215,4135,186967,779609716,00,0.00,N,2,30, 20250422,4135,4115,4160,4085,119805,492747225,00,0.00,N,2,30, 20250421,4105,4115,4175,4075,196064,810379798,00,0.00,N,2,45, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 2bbf35d3f0b1..48688d28da8f 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 +20250424,11380,11630,12500,11330,491518,5791210650,00,0.00,N,5,-270, 20250423,11650,11740,11800,11460,131433,1528989915,00,0.00,N,2,70, 20250422,11580,11490,11990,11350,183343,2130837015,00,0.00,N,3,0, 20250421,11580,11800,11850,11320,237699,2739205695,00,0.00,N,5,-220, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 7acd3770f187..d64d5e9c71a5 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 +20250424,3030,3080,3080,2920,27167,80741480,00,0.00,N,2,5, 20250423,3025,3055,3055,2985,23075,69533805,00,0.00,N,2,5, 20250422,3020,3000,3025,2975,4615,13864360,00,0.00,N,2,20, 20250421,3000,3040,3090,2980,10110,30466855,00,0.00,N,5,-40, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index d70199d0ed30..781d935d4a3a 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 +20250424,31850,32050,33200,31650,688305,22237678525,00,0.00,N,2,100, 20250423,31750,33900,33900,31150,1200828,38267181475,00,0.00,N,5,-1450, 20250422,33200,32800,33450,32450,477439,15767599700,00,0.00,N,2,100, 20250421,33100,33750,34050,32500,686889,22686054450,00,0.00,N,5,-750, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 6b809d2d026d..6d9d7e667e77 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 +20250424,5760,5760,5770,5760,345,1988350,00,0.00,N,5,-20, 20250423,5780,5570,5790,5430,3518,19635180,00,0.00,N,2,200, 20250422,5580,6000,6000,5310,6693,36121990,00,0.00,N,5,-330, 20250421,5910,6070,6070,5620,476,2733550,00,0.00,N,5,-180, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index c461fb371d75..a744f43c8482 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 +20250424,339,339,339,339,1,339,00,0.00,N,3,0, 20250423,339,339,339,339,82,27798,00,0.00,N,3,0, 20250422,339,339,339,300,164,55557,00,0.00,N,3,0, 20250421,339,337,339,337,840,283290,00,0.00,N,2,1, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 294b59bbb010..25792cbebb19 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,51,60,82,48,638265,36475285,00,0.00,N,2,4, 20250423,47,99,99,42,1033192,51654814,00,0.00,N,5,-553, 20250422,600,600,600,600,0,0,00,0.00,N,3,0, 20250421,600,600,600,600,0,0,00,0.00,N,3,0, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 3bc1ed34ce21..85c9494f8934 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 +20250424,1887,1960,1960,1850,68762,130024178,00,0.00,N,5,-35, 20250423,1922,1927,1958,1876,77513,147405834,00,0.00,N,5,-5, 20250422,1927,1870,1953,1819,71034,132509576,00,0.00,N,2,57, 20250421,1870,1999,2010,1790,224649,416419350,00,0.00,N,5,-108, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 0c004a7943eb..1a9309de04a7 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 +20250424,1328,1327,1347,1255,343848,444491482,00,0.00,N,2,13, 20250423,1315,1448,1459,1311,553602,752459803,00,0.00,N,5,-149, 20250422,1464,1530,1530,1464,375982,556043005,00,0.00,N,5,-72, 20250421,1536,1475,1536,1430,689563,1020678059,00,0.00,N,5,-6, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 0d713902c696..4f346d7e9b7d 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 -20250423,412,412,412,412,0,0,00,0.00,Y,3,0, +20250424,412,412,412,412,0,0,00,0.00,Y,3,0, +20250423,412,412,412,412,0,0,00,0.00,Y,0,0, 20250422,412,412,412,412,0,0,00,0.00,Y,0,0, 20250421,412,412,412,412,0,0,00,0.00,Y,0,0, 20250418,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 6614ed8fc6b4..b6fa933f9859 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 +20250424,7640,7750,7750,7610,35773,274101650,00,0.00,N,5,-60, 20250423,7700,7630,7740,7250,42439,325457330,00,0.00,N,2,130, 20250422,7570,7600,7680,7370,22658,172077075,00,0.00,N,5,-110, 20250421,7680,7730,8050,7450,97511,752059400,00,0.00,N,5,-10, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 86aa5cfbd7d4..82054163a14e 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 +20250424,376500,371500,379500,370000,98340,36914362500,00,0.00,N,2,3000, 20250423,373500,379500,380000,371500,132795,49586748750,00,0.00,N,5,-5500, 20250422,379000,385000,386000,377500,101737,38702169750,00,0.00,N,5,-5500, 20250421,384500,386000,391000,381500,86228,33306329250,00,0.00,N,5,-1500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 91656458d5de..c511dac77931 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 +20250424,4355,4355,4420,4295,124566,540621401,00,0.00,N,5,-40, 20250423,4395,4535,4535,4350,138943,614535726,00,0.00,N,5,-70, 20250422,4465,4400,4510,4380,70151,312906536,00,0.00,N,5,-30, 20250421,4495,4495,4570,4430,71492,320374960,00,0.00,N,5,-5, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 91206a227da6..639d76ae0947 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 +20250424,14190,14200,14390,14030,6796,96444160,00,0.00,N,2,30, 20250423,14160,14200,14260,14060,4239,59823680,00,0.00,N,2,60, 20250422,14100,14240,14240,14000,1726,24272180,00,0.00,N,5,-20, 20250421,14120,14160,14160,13860,6021,83857530,00,0.00,N,5,-40, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index fade17a049f2..1b009e6e6d48 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 +20250424,4720,4130,4760,4130,1688889,7665249407,00,0.00,N,2,590, 20250423,4130,4325,4325,4090,376487,1567958320,00,0.00,N,5,-210, 20250422,4340,4420,5220,4220,4276195,20441906591,00,0.00,N,2,65, 20250421,4275,4380,4395,4250,19217,82848770,00,0.00,N,5,-80, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index f5d581d8c26c..31c270b99db6 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 +20250424,83900,83700,85900,82800,35529,3001839950,00,0.00,N,2,400, 20250423,83500,86900,87400,81800,47060,3971279650,00,0.00,N,5,-3000, 20250422,86500,85700,87900,84900,36727,3174814150,00,0.00,N,2,900, 20250421,85600,86000,88800,84100,38559,3308864300,00,0.00,N,5,-400, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 1cc1ef40312e..5cea1ce7e3af 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 +20250424,6620,6580,6680,6570,56289,371807950,00,0.00,N,5,-10, 20250423,6630,6700,6710,6580,40201,266833240,00,0.00,N,2,10, 20250422,6620,6730,6730,6570,65607,433517240,00,0.00,N,5,-100, 20250421,6720,6810,6840,6640,51304,344842115,00,0.00,N,5,-90, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 99973284accb..70366fefd699 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 +20250424,3105,2905,3170,2905,275489,851825929,00,0.00,N,2,210, 20250423,2895,2900,2925,2880,14182,41135742,00,0.00,N,3,0, 20250422,2895,2860,2950,2740,47644,137134579,00,0.00,N,2,5, 20250421,2890,2900,2940,2860,20378,58951555,00,0.00,N,5,-10, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 5730779349d1..1451228a03b8 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 +20250424,6590,5060,6590,5050,1253684,7733778055,00,0.00,N,1,1520, 20250423,5070,4980,5170,4975,34873,176976245,00,0.00,N,2,90, 20250422,4980,4920,4980,4650,32161,157719725,00,0.00,N,2,35, 20250421,4945,4950,4990,4895,11201,55184450,00,0.00,N,3,0, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 52358ab7611b..9e114ad4d7fa 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 +20250424,2555,2440,2625,2440,135584,345842462,00,0.00,N,2,105, 20250423,2450,2395,2480,2395,29670,72213725,00,0.00,N,2,55, 20250422,2395,2435,2450,2380,31806,76445395,00,0.00,N,5,-40, 20250421,2435,2360,2440,2355,24481,58929671,00,0.00,N,2,60, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index c42f0ca553a9..1a7391de86d3 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 +20250424,3025,2995,3025,2980,61042,183060967,00,0.00,N,2,45, 20250423,2980,3040,3060,2975,66856,200071561,00,0.00,N,5,-60, 20250422,3040,3000,3040,2970,55344,165521753,00,0.00,N,2,20, 20250421,3020,3040,3065,2945,105752,317401351,00,0.00,N,5,-20, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 081a76093507..fc7df1a79f6e 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 +20250424,1524,1525,1530,1503,36174,54839782,00,0.00,N,2,5, 20250423,1519,1530,1535,1500,68023,103508383,00,0.00,N,2,9, 20250422,1510,1500,1524,1475,51453,77735255,00,0.00,N,2,11, 20250421,1499,1535,1542,1490,76479,115630148,00,0.00,N,5,-36, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index fa3ca4e97116..ddb043a1a215 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 +20250424,4445,4415,4475,4410,12200,54092905,00,0.00,N,2,35, 20250423,4410,4350,4470,4350,24602,109055994,00,0.00,N,2,90, 20250422,4320,4340,4375,4270,10426,44993355,00,0.00,N,5,-70, 20250421,4390,4400,4410,4340,12827,56127290,00,0.00,N,2,10, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index b5d8c6d86885..ef54ac0e44f0 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 +20250424,5430,5440,5470,5380,11349,61533190,00,0.00,N,5,-10, 20250423,5440,5370,5470,5370,13537,73273540,00,0.00,N,2,80, 20250422,5360,5350,5400,5300,20143,107708770,00,0.00,N,3,0, 20250421,5360,5390,5470,5330,26595,142819510,00,0.00,N,5,-60, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 012e42a60555..5af0a6349552 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 +20250424,3145,3105,3325,3030,542388,1712173375,00,0.00,N,2,15, 20250423,3130,3170,3175,3000,386983,1191422769,00,0.00,N,5,-40, 20250422,3170,3265,3340,3045,1067584,3386884569,00,0.00,N,5,-140, 20250421,3310,3310,3450,3230,1341463,4448711147,00,0.00,N,5,-210, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 3a83048d550a..97a1d521d200 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 +20250424,17600,17770,18400,17530,83272,1494382810,00,0.00,N,5,-30, 20250423,17630,17460,17700,17400,42217,739041465,00,0.00,N,2,190, 20250422,17440,17640,17710,17380,67322,1176800185,00,0.00,N,5,-360, 20250421,17800,18280,18440,17800,52481,946694765,00,0.00,N,5,-460, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index c97ed844d48b..6b2c390f91ad 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 +20250424,33250,33150,33650,33150,71912,2398243250,00,0.00,N,5,-200, 20250423,33450,33750,33950,33000,72827,2433619200,00,0.00,N,5,-50, 20250422,33500,33750,34300,33400,80112,2700075425,00,0.00,N,5,-300, 20250421,33800,33500,34400,33500,80882,2742789275,00,0.00,N,2,50, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 0181e1c312b8..2dc543748c56 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 +20250424,2050,2040,2075,2010,9624,19728970,00,0.00,N,5,-15, 20250423,2065,2085,2085,2050,11869,24549370,00,0.00,N,5,-20, 20250422,2085,2065,2120,2050,15853,33116685,00,0.00,N,5,-5, 20250421,2090,2055,2090,2025,8681,17834420,00,0.00,N,2,50, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index f7cc4ec85e59..217d52f718a9 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 +20250424,4615,4815,5590,4585,7116282,36868825161,00,0.00,N,5,-165, 20250423,4780,5150,5470,4640,2996688,15290095782,00,0.00,N,5,-330, 20250422,5110,4850,5190,4825,493574,2509203514,00,0.00,N,2,260, 20250421,4850,4815,4895,4765,92315,447125630,00,0.00,N,2,85, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index c5d7304533a2..393c6dab8867 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 +20250424,3040,3040,3070,3005,18913,57279256,00,0.00,N,3,0, 20250423,3040,3035,3120,2990,75293,229349533,00,0.00,N,2,50, 20250422,2990,3005,3010,2945,36211,107748190,00,0.00,N,5,-15, 20250421,3005,3050,3120,2955,124292,373115385,00,0.00,N,2,55, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 45fd4502ba4f..5860828ab5f7 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 +20250424,16100,16950,16960,16050,77205,1262432430,00,0.00,N,5,-850, 20250423,16950,16360,18100,16320,289508,5036101410,00,0.00,N,2,760, 20250422,16190,16140,17450,15700,152315,2545390880,00,0.00,N,2,50, 20250421,16140,15860,16420,15250,190637,3067958180,00,0.00,N,2,890, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 0af665b040fb..328b0edac0d5 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 +20250424,1052,1013,1110,1013,241367,257360944,00,0.00,N,2,39, 20250423,1013,1059,1059,1009,53931,55125860,00,0.00,N,5,-9, 20250422,1022,964,1060,956,150474,154221997,00,0.00,N,2,58, 20250421,964,957,967,951,19568,18785907,00,0.00,N,2,8, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 497a4b158793..d17e64ddfefc 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 +20250424,7290,7320,7330,7250,8276,60396580,00,0.00,N,5,-20, 20250423,7310,7210,7310,7210,44090,320857870,00,0.00,N,2,100, 20250422,7210,7230,7310,7195,36609,265544020,00,0.00,N,5,-30, 20250421,7240,7300,7310,7210,17080,124086230,00,0.00,N,5,-30, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index b5fb086568f5..6b8084a239d5 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 +20250424,13150,13530,13530,13150,25019,331403890,00,0.00,N,5,-240, 20250423,13390,13210,13570,13160,52941,708311180,00,0.00,N,2,360, 20250422,13030,13260,13280,12970,30144,393519435,00,0.00,N,5,-250, 20250421,13280,13120,13370,12950,32675,431479790,00,0.00,N,2,160, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 74dd6d33b696..78cc1736a9c0 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 +20250424,4560,4660,4710,4525,141451,646788986,00,0.00,N,5,-55, 20250423,4615,4590,4820,4535,748158,3502796515,00,0.00,N,2,115, 20250422,4500,4470,4520,4430,73462,329277825,00,0.00,N,2,15, 20250421,4485,4515,4535,4450,86214,386226125,00,0.00,N,5,-10, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 6b97061a412f..08a2fd7dd1e3 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 +20250424,8500,8460,8560,8440,27963,237182325,00,0.00,N,5,-10, 20250423,8510,8410,8570,8410,79291,672861610,00,0.00,N,2,100, 20250422,8410,9490,9740,8410,921882,8388778220,00,0.00,N,5,-270, 20250421,8680,8280,8930,8230,688993,6056416550,00,0.00,N,2,400, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 4080d4d18e20..8c53f5cd8efe 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 +20250424,17180,17330,17350,16860,47591,814956130,00,0.00,N,3,0, 20250423,17180,16810,17250,16770,37536,639280985,00,0.00,N,2,590, 20250422,16590,16580,16720,16460,21744,361263300,00,0.00,N,5,-140, 20250421,16730,16660,16880,16550,21485,359893370,00,0.00,N,2,70, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index c0a32e1694f3..bf46791b89e0 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 +20250424,8070,8010,8150,7610,59118,472331940,00,0.00,N,2,90, 20250423,7980,7750,8020,7620,67729,533448310,00,0.00,N,2,240, 20250422,7740,7770,7790,7710,10119,78506910,00,0.00,N,5,-30, 20250421,7770,7770,7770,7680,5088,39317230,00,0.00,N,2,10, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 28a62ccf73c8..01389124ca2c 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 +20250424,5080,5200,5260,5070,54346,277705380,00,0.00,N,5,-120, 20250423,5200,5240,5260,5070,53686,276914710,00,0.00,N,5,-30, 20250422,5230,5030,5420,5030,100756,529966825,00,0.00,N,2,130, 20250421,5100,5100,5160,5020,30523,154513080,00,0.00,N,3,0, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index badb09c93d26..afcf49caaa69 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 +20250424,599,599,599,599,2,1198,00,0.00,N,5,-1, 20250423,600,600,600,600,1,600,00,0.00,N,2,10, 20250422,590,550,590,550,2,1140,00,0.00,N,2,41, 20250421,549,550,550,470,944,444239,00,0.00,N,3,0, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 29d5dc904071..2b91f88b4b48 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 +20250424,398,398,398,398,0,0,00,0.00,Y,3,0, 20250423,398,398,398,398,0,0,00,0.00,Y,3,0, 20250422,398,398,398,398,0,0,00,0.00,Y,3,0, 20250421,398,398,398,398,0,0,00,0.00,Y,3,0, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 5ba210a13aef..0583ea4120b2 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 +20250424,330,308,350,264,86,27303,00,0.00,N,2,20, 20250423,310,299,320,262,712,210708,00,0.00,N,2,29, 20250422,281,320,320,275,1881,568370,00,0.00,N,5,-39, 20250421,320,333,335,286,2506,767905,00,0.00,N,5,-8, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 9c89b173f898..afa7a22fb53d 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 +20250424,390,450,460,388,3084,1380198,00,0.00,N,5,-10, 20250423,400,498,498,383,188,77110,00,0.00,N,5,-49, 20250422,449,446,500,445,4641,2082346,00,0.00,N,5,-21, 20250421,470,500,502,442,6556,3196142,00,0.00,N,5,-50, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index a32487ce239b..01579ae91b7a 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 +20250424,944,946,946,880,498,457397,00,0.00,N,2,121, 20250423,823,823,823,740,3550,2755667,00,0.00,N,1,107, 20250422,716,716,716,670,4196,3004153,00,0.00,N,1,93, 20250421,623,600,770,600,278,186770,00,0.00,N,5,-48, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index bfc0153990d0..493ecbc1496e 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 +20250424,73200,72700,73700,72100,81393,5926473400,00,0.00,N,2,200, 20250423,73000,72400,73000,71500,119922,8673527200,00,0.00,N,2,1500, 20250422,71500,70900,71600,70400,91430,6524343950,00,0.00,N,2,500, 20250421,71000,71500,71500,70400,66105,4679685200,00,0.00,N,5,-600, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 88c10651f151..029573b44483 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 +20250424,293000,301500,302000,291500,324948,96014348750,00,0.00,N,5,-4500, 20250423,297500,312000,312000,292000,599004,179512709750,00,0.00,N,5,-3500, 20250422,301000,329000,333500,300000,706084,221732415500,00,0.00,N,5,-32500, 20250421,333500,329000,336500,319000,233077,76620997500,00,0.00,N,2,3000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index bfb43a07f1ce..45f238745c6e 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 +20250424,67000,65100,67000,64500,133977,8880586250,00,0.00,N,2,2000, 20250423,65000,66200,66500,64500,108086,7064629450,00,0.00,N,5,-800, 20250422,65800,63500,66400,63400,136385,8903382200,00,0.00,N,2,1700, 20250421,64100,65200,65700,63800,49482,3191588750,00,0.00,N,5,-300, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 911dd6e0d380..10477c2494a1 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 +20250424,17570,17600,17680,17530,7124,125413430,00,0.00,N,2,50, 20250423,17520,17520,17640,17460,4396,77096290,00,0.00,N,3,0, 20250422,17520,17390,17530,17280,5492,95748270,00,0.00,N,2,150, 20250421,17370,17230,17440,17220,4830,83869640,00,0.00,N,2,140, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 4a6b458a8cec..3d9b5646e339 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 +20250424,3320,3250,3395,3210,1095441,3616154102,00,0.00,N,2,30, 20250423,3290,3340,3375,3270,1003788,3313877749,00,0.00,N,5,-10, 20250422,3300,3300,3420,3260,1098494,3645264808,00,0.00,N,5,-100, 20250421,3400,3610,3610,3395,2287847,7911512080,00,0.00,N,5,-230, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 3a5c120a83f9..bbcae8937d47 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 +20250424,4640,4670,4670,4545,7653,35276365,00,0.00,N,5,-30, 20250423,4670,4565,4670,4565,4697,21833000,00,0.00,N,2,50, 20250422,4620,4540,4620,4475,20948,95497053,00,0.00,N,2,85, 20250421,4535,4550,4550,4480,9216,41574835,00,0.00,N,2,15, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 2b91a2f2cc61..62ba52ba4c25 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 +20250424,11260,11400,11440,11250,6078,68580560,00,0.00,N,5,-80, 20250423,11340,11370,11460,11290,5835,66131050,00,0.00,N,3,0, 20250422,11340,11300,11370,11230,7605,85829580,00,0.00,N,2,30, 20250421,11310,11140,11350,11110,4132,46548500,00,0.00,N,2,180, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index b043f6e3416c..7194f30d8d29 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 +20250424,36700,35800,36700,35750,2642,96172100,00,0.00,N,2,500, 20250423,36200,36600,36650,36000,2703,98473900,00,0.00,N,5,-100, 20250422,36300,36600,36850,36250,4455,163199950,00,0.00,N,2,50, 20250421,36250,36000,36550,35850,4359,158294775,00,0.00,N,5,-50, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 5aa1043e773f..097fa8d63c4d 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 +20250424,153400,153000,153400,150500,1572,239679200,00,0.00,N,2,300, 20250423,153100,152000,154900,151900,2659,406626200,00,0.00,N,2,1200, 20250422,151900,149100,153500,148900,1859,280430900,00,0.00,N,2,3100, 20250421,148800,149600,149700,148800,163,24351600,00,0.00,N,2,400, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 93d1c1d1bba9..cd857fa7a6e1 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 -20250423,889,889,889,889,0,0,00,0.00,Y,3,0, +20250424,889,889,889,889,0,0,00,0.00,Y,3,0, +20250423,889,889,889,889,0,0,00,0.00,Y,0,0, 20250422,889,889,889,889,0,0,00,0.00,Y,0,0, 20250421,889,889,889,889,0,0,00,0.00,Y,0,0, 20250418,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index f95db724789a..4c93573abdc1 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 +20250424,22750,23800,23800,22700,802,18466950,00,0.00,N,2,300, 20250423,22450,24800,24800,21300,2156,48475050,00,0.00,N,5,-1250, 20250422,23700,24900,24900,23600,386,9347400,00,0.00,N,5,-1100, 20250421,24800,24800,24800,24500,263,6498100,00,0.00,N,2,600, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index b9d9ed12293a..4190bca289a8 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 +20250424,1171,1198,1199,1162,765293,900642803,00,0.00,N,5,-18, 20250423,1189,1152,1190,1141,981101,1145223423,00,0.00,N,2,35, 20250422,1154,1177,1177,1101,1572156,1781032042,00,0.00,N,5,-25, 20250421,1179,1137,1235,1137,2379298,2850731303,00,0.00,N,2,43, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 212165c83e62..f701a16ca7ed 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 +20250424,14610,14900,15060,14580,88644,1312518240,00,0.00,N,5,-330, 20250423,14940,14500,17200,14110,1814271,29208128890,00,0.00,N,2,880, 20250422,14060,13660,14080,13660,28696,399489935,00,0.00,N,2,270, 20250421,13790,14000,14100,13750,18564,258176630,00,0.00,N,5,-110, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index c74624e8b486..6f21c0331ba2 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 +20250424,5280,5310,5310,5240,11069,58435210,00,0.00,N,2,10, 20250423,5270,5250,5300,5230,7156,37754680,00,0.00,N,2,40, 20250422,5230,5310,5310,5200,10856,57165150,00,0.00,N,5,-40, 20250421,5270,5240,5290,5240,12602,66252440,00,0.00,N,2,30, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index c94a9f840adf..2a59dc94875e 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 +20250424,119700,120400,120900,119100,69880,8363391950,00,0.00,N,5,-1100, 20250423,120800,120600,122300,119900,106616,12877003900,00,0.00,N,2,800, 20250422,120000,119500,121200,118600,60003,7205855300,00,0.00,N,2,400, 20250421,119600,121500,121500,118400,65791,7848280650,00,0.00,N,5,-1200, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index af28e9992f2f..62c82a1bcfbf 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 +20250424,1557,1522,1560,1522,60658,93234142,00,0.00,N,2,35, 20250423,1522,1527,1533,1515,12250,18684269,00,0.00,N,5,-6, 20250422,1528,1529,1529,1510,29171,44357634,00,0.00,N,5,-1, 20250421,1529,1513,1529,1506,25409,38514133,00,0.00,N,2,17, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index a48183100607..472f29dda0b4 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 +20250424,13580,13500,13760,13360,44172,598807405,00,0.00,N,2,110, 20250423,13470,12900,13870,12820,142794,1908203085,00,0.00,N,2,790, 20250422,12680,12930,12970,12680,60315,771740925,00,0.00,N,5,-290, 20250421,12970,13150,13150,12870,18734,242898715,00,0.00,N,5,-60, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 872536878cea..6f919b61e848 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 +20250424,12600,12920,13290,12590,148679,1914273620,00,0.00,N,5,-110, 20250423,12710,12710,12840,12610,84900,1077207785,00,0.00,N,2,80, 20250422,12630,12960,13000,12590,148238,1887904060,00,0.00,N,5,-630, 20250421,13260,13060,13950,12880,506844,6796914440,00,0.00,N,2,260, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 409cc82c3757..73e88cd55d09 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 +20250424,17140,16830,17140,16510,34975,586596360,00,0.00,N,2,190, 20250423,16950,16870,16950,16340,31448,525983230,00,0.00,N,2,350, 20250422,16600,16670,17010,16510,17681,296721870,00,0.00,N,5,-350, 20250421,16950,17050,17260,16620,52599,894111535,00,0.00,N,2,210, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 511d25bae627..862c78435312 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 +20250424,38800,39150,39700,38200,1434412,55778992775,00,0.00,N,3,0, 20250423,38800,39600,41000,38650,3083528,122808069675,00,0.00,N,5,-200, 20250422,39000,37750,39600,37750,2634020,102608782025,00,0.00,N,2,600, 20250421,38400,39100,39250,37050,2042683,77932746150,00,0.00,N,5,-250, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 156371162b41..0deb7650d523 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 +20250424,23150,23100,23250,22750,79002,1820023075,00,0.00,N,2,150, 20250423,23000,22800,23150,22550,66521,1521401600,00,0.00,N,2,650, 20250422,22350,22000,22450,22000,62635,1397355250,00,0.00,N,2,100, 20250421,22250,22250,22750,22050,62691,1400707425,00,0.00,N,5,-50, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index b0f07bbdf8eb..69f3dfc0f62e 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 +20250424,8730,8800,8840,8710,59541,521557920,00,0.00,N,2,20, 20250423,8710,8830,8830,8660,58645,511701105,00,0.00,N,2,60, 20250422,8650,8850,8910,8600,122172,1064754610,00,0.00,N,5,-230, 20250421,8880,9040,9100,8860,57272,513241580,00,0.00,N,5,-150, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 37e79e947f6a..f69ae85d70b4 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 +20250424,13530,13610,13620,13510,4926,66756930,00,0.00,N,5,-80, 20250423,13610,13610,13640,13550,7318,99539040,00,0.00,N,3,0, 20250422,13610,13500,13660,13480,19324,262401620,00,0.00,N,2,70, 20250421,13540,13460,13540,13390,16060,216507925,00,0.00,N,2,80, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 5eb01802d485..4cfb7fb6422a 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 +20250424,983,946,1186,942,28865146,31666428864,00,0.00,N,2,52, 20250423,931,945,958,923,777914,726466374,00,0.00,N,2,7, 20250422,924,929,938,906,347823,318583797,00,0.00,N,5,-9, 20250421,933,942,964,926,722885,683070130,00,0.00,N,5,-12, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index ef1deb3d3079..6cb1d19583c4 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 +20250424,9900,9750,10050,9720,12587,124803870,00,0.00,N,2,100, 20250423,9800,9780,9910,9570,7381,72200745,00,0.00,N,2,220, 20250422,9580,9790,9800,9210,6254,59630810,00,0.00,N,5,-150, 20250421,9730,9750,9790,9200,3540,34029150,00,0.00,N,5,-10, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index f06d2cd0427e..7cb757606e99 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 +20250424,12440,12520,12520,12270,75073,929909960,00,0.00,N,5,-20, 20250423,12460,12570,12570,12300,100799,1250909910,00,0.00,N,3,0, 20250422,12460,12240,12590,12230,111511,1382431040,00,0.00,N,5,-30, 20250421,12490,12810,12870,12380,181432,2282575715,00,0.00,N,5,-160, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index b06eab574c54..8fb9e9cd90f4 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 +20250424,4675,4770,4820,4675,20946,100075035,00,0.00,N,5,-115, 20250423,4790,4735,4840,4490,32001,149779900,00,0.00,N,2,245, 20250422,4545,4540,4585,4480,6867,31131086,00,0.00,N,5,-40, 20250421,4585,4590,4600,4465,12346,55960180,00,0.00,N,2,110, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 90f03deaca25..c741cfba673d 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 +20250424,3045,3180,3180,3015,9860,30316035,00,0.00,N,5,-50, 20250423,3095,3220,3220,3080,5999,18677945,00,0.00,N,2,70, 20250422,3025,3120,3120,3015,7991,24634320,00,0.00,N,5,-95, 20250421,3120,3135,3160,3095,11838,37216755,00,0.00,N,5,-40, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index caa58dfd2c6e..2217395d3c7e 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 +20250424,5320,5330,5450,5180,98469,519767240,00,0.00,N,5,-80, 20250423,5400,5410,5700,5250,195356,1054760205,00,0.00,N,2,90, 20250422,5310,5290,5390,4880,178053,911445185,00,0.00,N,2,40, 20250421,5270,5010,5340,5000,180453,932693980,00,0.00,N,2,270, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 2730bc35c5b5..a0e82e3c00b0 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 +20250424,508,508,508,508,0,0,00,0.00,Y,3,0, 20250423,508,508,508,508,0,0,00,0.00,Y,3,0, 20250422,508,508,508,508,0,0,00,0.00,Y,3,0, 20250421,508,508,508,508,0,0,00,0.00,Y,3,0, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 90f24238436d..4e89ed6aaa43 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 +20250424,2340,2225,2430,2225,165597,389983442,00,0.00,N,2,100, 20250423,2240,2220,2330,2180,73826,166828394,00,0.00,N,2,35, 20250422,2205,2200,2240,2140,35083,77065897,00,0.00,N,3,0, 20250421,2205,2115,2210,2095,84337,183860965,00,0.00,N,2,90, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index c9399ea38c20..d7e65385dea9 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 +20250424,5600,5630,5770,5500,88352,494759530,00,0.00,N,5,-20, 20250423,5620,6030,6080,5490,208961,1182388200,00,0.00,N,5,-410, 20250422,6030,6310,6450,5870,283720,1738894700,00,0.00,N,5,-420, 20250421,6450,6420,7090,6310,2099707,14100632210,00,0.00,N,5,-100, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 4fa48b33a12e..b10c33a0e185 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 +20250424,1291,1285,1299,1280,32298,41609627,00,0.00,N,5,-3, 20250423,1294,1290,1303,1282,65205,84007258,00,0.00,N,2,12, 20250422,1282,1281,1305,1280,52687,67705722,00,0.00,N,5,-23, 20250421,1305,1325,1329,1300,36661,47903965,00,0.00,N,5,-20, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index f2b8bf9d678c..53042067e832 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 +20250424,286500,287500,288500,283500,59786,17077063500,00,0.00,N,3,0, 20250423,286500,289000,289500,283000,115559,33104222250,00,0.00,N,2,4000, 20250422,282500,280500,287000,280500,98139,27850679750,00,0.00,N,5,-1000, 20250421,283500,280000,289000,278000,134514,38281962750,00,0.00,N,2,4000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 92cce0976924..4048c6d7928c 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 +20250424,6180,6180,6200,6080,58178,357077675,00,0.00,N,3,0, 20250423,6180,6130,6190,6030,62321,381531760,00,0.00,N,2,200, 20250422,5980,5900,6030,5865,39637,235984700,00,0.00,N,2,60, 20250421,5920,5970,6050,5870,25533,152090650,00,0.00,N,5,-90, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 6f5ba824ee61..8fb533fe7b75 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 +20250424,36650,36100,36700,35500,23614,855103450,00,0.00,N,2,200, 20250423,36450,34600,36450,34600,40044,1436065150,00,0.00,N,2,2500, 20250422,33950,34100,34800,33700,13002,444454300,00,0.00,N,5,-250, 20250421,34200,33500,34850,33400,11460,391582900,00,0.00,N,2,400, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index d47f99855cf8..d1b799f4b9d9 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 +20250424,74800,71000,75200,71000,689787,51196661400,00,0.00,N,2,3700, 20250423,71100,73000,73100,70800,217400,15563194950,00,0.00,N,5,-600, 20250422,71700,71000,72000,70000,235206,16744242100,00,0.00,N,3,0, 20250421,71700,71900,72500,70000,247458,17610223400,00,0.00,N,5,-300, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 6060ff342fca..00561a57a4e3 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 +20250424,1642,1657,1674,1623,110730,181202137,00,0.00,N,5,-15, 20250423,1657,1610,1660,1610,139265,228629108,00,0.00,N,2,48, 20250422,1609,1600,1622,1590,92646,148707934,00,0.00,N,2,3, 20250421,1606,1640,1640,1590,182855,294358213,00,0.00,N,5,-36, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 85f0cc47e478..6c08c91c58fc 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,3800,3600,3800,3600,276,1008800,00,0.00,N,2,170, 20250423,3630,3630,3630,3630,1,3630,00,0.00,N,2,130, 20250422,3500,3500,3800,3500,527,1861800,00,0.00,N,5,-200, 20250421,3700,3600,3700,3500,811,2887100,00,0.00,N,2,100, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index ee2781efc766..98761e7b523d 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 +20250424,1150,1094,1200,1055,65,73131,00,0.00,N,2,56, 20250423,1094,1100,1140,950,1056,1011876,00,0.00,N,2,94, 20250422,1000,1199,1200,990,2761,2846758,00,0.00,N,5,-164, 20250421,1164,1100,1288,1096,3536,3945679,00,0.00,N,5,-125, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index a214af2e750b..1cbac19a0fb9 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 -20250423,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250424,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250423,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250422,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250421,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250418,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 3c89103a98a8..7113a6c9fbdb 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 +20250424,119200,117200,120000,117200,5836,694357900,00,0.00,N,2,1700, 20250423,117500,118500,118800,117000,9475,1115528300,00,0.00,N,2,100, 20250422,117400,116000,117500,115900,7542,880896050,00,0.00,N,2,200, 20250421,117200,120000,120000,115000,14660,1711214200,00,0.00,N,5,-2400, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 1b31af6f00cc..39a7801e4fd5 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 +20250424,13060,14060,14200,13010,418091,5580863255,00,0.00,N,5,-780, 20250423,13840,13660,13850,13550,249535,3420458760,00,0.00,N,2,460, 20250422,13380,13500,13900,13300,277096,3735586765,00,0.00,N,5,-260, 20250421,13640,13200,13870,13130,300723,4095989885,00,0.00,N,2,350, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 628feba435a4..c0fe5395a45f 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 +20250424,25550,26350,26400,25550,227118,5868688125,00,0.00,N,5,-550, 20250423,26100,26300,26300,25800,469321,12207640150,00,0.00,N,2,2550, 20250422,23550,23100,23700,22900,136261,3197567700,00,0.00,N,2,200, 20250421,23350,23400,24300,23200,302577,7156023225,00,0.00,N,2,150, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 5e49e66d01d6..95daa3c7cb5f 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 +20250424,103200,104000,104500,102600,41491,4276057650,00,0.00,N,5,-1100, 20250423,104300,105200,105200,103900,17668,1841963450,00,0.00,N,2,300, 20250422,104000,104000,104800,103200,23758,2468607950,00,0.00,N,2,100, 20250421,103900,105300,106000,103300,24585,2556130400,00,0.00,N,5,-1100, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 125951721b6c..6dea33817074 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 +20250424,11020,11560,11620,10920,434966,4888149360,00,0.00,N,5,-500, 20250423,11520,11730,12540,10870,3521246,41173860135,00,0.00,N,2,10, 20250422,11510,8910,11510,8900,5294657,55485867595,00,0.00,N,1,2650, 20250421,8860,8940,8990,8840,11990,106695890,00,0.00,N,5,-40, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 9e9e2464d85e..f5de75f1f2f6 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 +20250424,12900,12980,13050,12790,8872,114412180,00,0.00,N,5,-50, 20250423,12950,12750,13000,12750,18556,239436180,00,0.00,N,2,320, 20250422,12630,12520,12720,12500,16973,214112570,00,0.00,N,5,-220, 20250421,12850,12950,13070,12720,10140,130419420,00,0.00,N,5,-110, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index f766ece247c1..40882f5b2535 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 +20250424,506,506,506,506,0,0,00,0.00,Y,3,0, 20250423,506,506,506,506,0,0,00,0.00,Y,3,0, 20250422,506,506,506,506,0,0,00,0.00,Y,3,0, 20250421,506,506,506,506,0,0,00,0.00,Y,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 7dc672e10ff8..536d5d4e90b6 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 +20250424,1460,1342,1493,1262,526134,740305416,00,0.00,N,2,173, 20250423,1287,1203,1327,1197,175584,224312269,00,0.00,N,2,84, 20250422,1203,1209,1209,1178,42529,50696342,00,0.00,N,2,9, 20250421,1194,1160,1205,1150,33400,39194399,00,0.00,N,2,24, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 0c61424494ee..19d04eaac1b6 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 +20250424,21900,21750,22100,21650,17884,391959650,00,0.00,N,2,200, 20250423,21700,22450,22450,21650,24411,533766850,00,0.00,N,5,-550, 20250422,22250,22200,22500,21900,16988,376964125,00,0.00,N,3,0, 20250421,22250,22200,22450,22000,20556,457726100,00,0.00,N,2,300, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 5d9d09705761..f791562765d8 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 +20250424,37750,37550,38000,37150,18118,683063925,00,0.00,N,2,300, 20250423,37450,37050,37750,37050,19288,723866350,00,0.00,N,2,800, 20250422,36650,36150,37000,36150,11626,426090700,00,0.00,N,3,0, 20250421,36650,36500,37150,35550,13711,502551375,00,0.00,N,5,-250, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 5e2e7f31cc18..978353d9a945 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 +20250424,19630,20550,20600,19540,412385,8264857700,00,0.00,N,5,-1020, 20250423,20650,22700,22950,20400,572178,12087827800,00,0.00,N,5,-1750, 20250422,22400,24100,24950,21650,760688,17624195525,00,0.00,N,5,-1400, 20250421,23800,22950,23800,22950,253191,5956694800,00,0.00,N,2,1300, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index ac9efbe0c336..1240a1e89b84 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 +20250424,2620,2760,3100,2560,7628246,21802447705,00,0.00,N,5,-155, 20250423,2775,2650,3225,2445,16851839,47958874299,00,0.00,N,2,145, 20250422,2630,2040,2630,2040,1132770,2778343834,00,0.00,N,1,605, 20250421,2025,2150,2150,2025,132170,271927510,00,0.00,N,5,-125, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 1d9c9a0b370d..675d328dc50c 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 +20250424,2805,2840,2995,2630,806975,2256583254,00,0.00,N,5,-35, 20250423,2840,2800,2950,2775,458191,1320050295,00,0.00,N,2,70, 20250422,2770,2865,2875,2730,412002,1147158020,00,0.00,N,5,-95, 20250421,2865,2625,2870,2600,658995,1821341114,00,0.00,N,2,245, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index cb6a0efe2092..8087cf0a68b7 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 +20250424,18250,18210,18370,18150,3831,69722760,00,0.00,N,5,-10, 20250423,18260,17820,18280,17820,10171,184194735,00,0.00,N,2,450, 20250422,17810,17600,17810,17430,7906,140395150,00,0.00,N,2,90, 20250421,17720,17600,17760,17570,3877,68444790,00,0.00,N,2,70, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 87fb1c7a2d20..825155cd026f 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 +20250424,1180,1266,1334,1170,18598705,23124786852,00,0.00,N,5,-79, 20250423,1259,1330,1385,1256,26823395,35411269351,00,0.00,N,5,-5, 20250422,1264,1471,1513,1237,76819545,107325251125,00,0.00,N,5,-251, 20250421,1515,1515,1626,1515,49610489,75692614983,00,0.00,N,4,-645, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 7235f4ff2dc6..2b1751dff8ff 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 +20250424,105,105,105,105,0,0,00,0.00,Y,3,0, 20250423,105,105,105,105,0,0,00,0.00,Y,3,0, 20250422,105,105,105,105,0,0,00,0.00,Y,3,0, 20250421,105,105,105,105,0,0,00,0.00,Y,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 1530a0fa4598..aeb53f7b24df 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 +20250424,10060,11210,12330,9910,1305918,14180244475,00,0.00,N,5,-1150, 20250423,11210,8800,11210,8630,2193936,23786260070,00,0.00,N,1,2580, 20250422,8630,8060,8690,7890,61186,517023255,00,0.00,N,2,570, 20250421,8060,8080,8090,7990,5031,40458090,00,0.00,N,5,-20, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 4edcfa80b166..f426a919c49a 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 +20250424,1245,1179,1570,1120,19506432,27871917827,00,0.00,N,2,10, 20250423,1235,1115,1386,1105,2455836,3054297537,00,0.00,N,2,123, 20250422,1112,1100,1117,1088,120288,132378465,00,0.00,N,2,3, 20250421,1109,1100,1117,1082,102783,113186351,00,0.00,N,2,15, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 660454c0cf03..d8750a03518b 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 +20250424,4720,4560,5010,4415,2066258,9882305070,00,0.00,N,2,20, 20250423,4700,4645,5300,4270,5447489,26286536152,00,0.00,N,2,225, 20250422,4475,4760,5160,4285,2818256,13421369036,00,0.00,N,5,-285, 20250421,4760,5330,5340,4300,4680314,22364206097,00,0.00,N,5,-370, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 5b3e92ebc5dd..d99be806a13e 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 +20250424,1596,1660,1660,1594,1062152,1712966466,00,0.00,N,5,-35, 20250423,1631,1720,1721,1625,1543423,2548306261,00,0.00,N,5,-73, 20250422,1704,1866,1912,1686,5456057,9687302651,00,0.00,N,5,-170, 20250421,1874,1520,1950,1500,24226373,44783092485,00,0.00,N,2,374, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 9ffbd3c96752..710db28cff44 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 +20250424,3390,3450,3450,3380,3,10220,00,0.00,N,2,390, 20250423,3000,3800,3800,2905,807,2738255,00,0.00,N,5,-395, 20250422,3395,4575,4575,3390,2006,6805140,00,0.00,N,5,-590, 20250421,3985,4105,4105,3575,111,398770,00,0.00,N,2,410, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index ff962b2d1f27..0728e6b2eefc 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 +20250424,6800,6690,7350,6490,1095383,7591365745,00,0.00,N,2,170, 20250423,6630,6730,7040,6370,1151162,7665950245,00,0.00,N,5,-540, 20250422,7170,5700,7170,5510,1940886,13142402715,00,0.00,N,1,1650, 20250421,5520,6020,6220,5510,383356,2243942900,00,0.00,N,5,-290, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 7d189a7da1bd..4844c45844bb 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 +20250424,6870,6950,6950,6800,168,1158780,00,0.00,N,5,-10, 20250423,6880,6820,6890,6710,2079,14083320,00,0.00,N,2,60, 20250422,6820,6830,6830,6820,188,1282350,00,0.00,N,3,0, 20250421,6820,6940,6940,6750,3151,21630270,00,0.00,N,5,-120, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 83900cc22a3f..4dad5b0411bc 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 +20250424,8820,8990,9030,8720,70021,617592885,00,0.00,N,2,10, 20250423,8810,9000,9070,8740,123773,1096412645,00,0.00,N,5,-140, 20250422,8950,8940,9230,8630,355752,3186922355,00,0.00,N,2,520, 20250421,8430,8320,9050,8000,372685,3254774270,00,0.00,N,2,110, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 91f8ced86f0e..00185573eae8 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 +20250424,7460,7550,7550,7320,1606,12004090,00,0.00,N,2,10, 20250423,7450,7380,7680,7350,2704,20049630,00,0.00,N,2,70, 20250422,7380,7450,7750,7370,6062,46189680,00,0.00,N,5,-70, 20250421,7450,7330,7520,7290,6799,50410700,00,0.00,N,2,160, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 65fe29c20f7d..6d45e86175cb 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 +20250424,2435,2290,2460,2290,19129,46016081,00,0.00,N,2,145, 20250423,2290,2295,2325,2280,5090,11678859,00,0.00,N,5,-20, 20250422,2310,2335,2335,2270,3985,9144620,00,0.00,N,5,-25, 20250421,2335,2325,2350,2305,1032,2391733,00,0.00,N,2,10, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 2767be2bc771..0bedde5d6faa 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 +20250424,3605,3585,3715,3565,46459,168106921,00,0.00,N,2,25, 20250423,3580,3515,3580,3500,16577,58854339,00,0.00,N,2,65, 20250422,3515,3510,3535,3485,18081,63347200,00,0.00,N,2,5, 20250421,3510,3550,3590,3510,30039,105947784,00,0.00,N,5,-10, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 78ffc536c872..6079dfc35b65 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 -20250423,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250424,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250423,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250422,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250421,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250418,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 949f53bed1f9..9af7e12df684 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 +20250424,1920,1922,1928,1903,3496,6702765,00,0.00,N,5,-2, 20250423,1922,1897,1928,1844,7571,14432120,00,0.00,N,2,64, 20250422,1858,1823,1865,1823,9448,17439562,00,0.00,N,2,15, 20250421,1843,1868,1868,1812,2633,4853337,00,0.00,N,5,-25, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 1b8e7829307a..4ff082549d43 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 +20250424,7120,7270,7270,7090,38902,277370840,00,0.00,N,5,-120, 20250423,7240,7150,7270,7130,23927,172457180,00,0.00,N,2,160, 20250422,7080,7100,7170,7040,14106,100081550,00,0.00,N,5,-70, 20250421,7150,7160,7230,7010,14307,102394140,00,0.00,N,3,0, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 24cfcd378d1f..509016d3cd81 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 +20250424,6860,6840,7050,6770,11352,77825020,00,0.00,N,2,80, 20250423,6780,6940,7000,6690,16578,112406830,00,0.00,N,5,-100, 20250422,6880,6910,6910,6780,7044,48220540,00,0.00,N,2,30, 20250421,6850,7000,7050,6800,13107,91101180,00,0.00,N,5,-150, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 4a181fc6ad18..b06a9e707311 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 +20250424,21350,21350,21650,20900,43770,929222025,00,0.00,N,3,0, 20250423,21350,21300,21450,20900,59416,1259253500,00,0.00,N,2,450, 20250422,20900,21300,21300,20500,343161,7244587225,00,0.00,N,5,-250, 20250421,21150,20900,21200,20600,44723,937326025,00,0.00,N,2,100, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 2923afb32e39..f1ebd65fa26c 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 +20250424,925,940,940,895,63258,57245258,00,0.00,N,5,-4, 20250423,929,968,968,901,100613,92649568,00,0.00,N,5,-1, 20250422,930,919,941,896,192488,178410887,00,0.00,N,2,9, 20250421,921,920,942,887,110865,100190815,00,0.00,N,2,1, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 6f7252a830f9..3caad4473f4a 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 +20250424,11200,11440,11790,11200,17158,196129230,00,0.00,N,5,-160, 20250423,11360,10790,11360,10790,19348,216824145,00,0.00,N,2,630, 20250422,10730,10690,10750,10460,8455,90170600,00,0.00,N,2,40, 20250421,10690,10360,10950,10360,8819,93516815,00,0.00,N,5,-130, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index cbc355f46689..ca158bcdda5d 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 +20250424,3910,3970,3990,3860,220407,864125903,00,0.00,N,5,-65, 20250423,3975,4050,4055,3810,436225,1711770969,00,0.00,N,2,170, 20250422,3805,4100,4150,3750,713086,2800311344,00,0.00,N,5,-135, 20250421,3940,3635,4210,3610,2168541,8765514788,00,0.00,N,2,370, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index e9a36a96a5a1..3855ca022d27 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 +20250424,2135,2155,2235,2110,8445,18199310,00,0.00,N,5,-20, 20250423,2155,2300,2300,2075,51002,109893075,00,0.00,N,5,-20, 20250422,2175,2145,2200,2100,22866,48717111,00,0.00,N,2,55, 20250421,2120,2120,2185,2095,18307,38610910,00,0.00,N,3,0, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 586c5b1e3ef2..1f31f7bfcf0d 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 +20250424,5570,5560,5630,5460,3212,17763700,00,0.00,N,5,-40, 20250423,5610,5600,5680,5550,1801,10095310,00,0.00,N,5,-40, 20250422,5650,5700,5710,5530,752,4195895,00,0.00,N,5,-70, 20250421,5720,5720,5730,5620,2901,16517220,00,0.00,N,3,0, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 1445bebda278..4546e2242029 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 +20250424,1813,1861,1925,1810,646630,1191458166,00,0.00,N,5,-12, 20250423,1825,1769,2130,1746,8529996,16735239524,00,0.00,N,2,56, 20250422,1769,1770,2095,1700,9193612,17794549624,00,0.00,N,2,18, 20250421,1751,1775,1810,1744,468664,831698697,00,0.00,N,2,11, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index fdf49d4e074c..308c1df54aa0 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 +20250424,1065,1029,1068,998,338613,348878913,00,0.00,N,2,45, 20250423,1020,1006,1044,960,371466,376604767,00,0.00,N,2,14, 20250422,1006,1050,1050,999,386591,393426313,00,0.00,N,5,-26, 20250421,1032,938,1037,938,939086,937483974,00,0.00,N,2,97, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index e851cb76fbda..dd542bf5a373 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 +20250424,2215,2200,2250,2165,33348,73803683,00,0.00,N,2,35, 20250423,2180,2180,2190,2150,11838,25705815,00,0.00,N,2,25, 20250422,2155,2205,2215,2125,19454,42110945,00,0.00,N,5,-30, 20250421,2185,2140,2350,2105,125887,279667675,00,0.00,N,2,75, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index c0f32c0696e3..9ff353e8a2da 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 +20250424,11540,11460,11670,11270,43294,498691475,00,0.00,N,2,230, 20250423,11310,11240,11990,11240,167587,1931953975,00,0.00,N,2,80, 20250422,11230,11320,11350,11220,14800,166872765,00,0.00,N,5,-90, 20250421,11320,11260,11330,11220,14571,164198725,00,0.00,N,2,60, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 12129457553f..a5560986496f 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 +20250424,14170,13840,14170,13840,110838,1559250685,00,0.00,N,2,200, 20250423,13970,13600,13990,13510,131518,1816350640,00,0.00,N,2,490, 20250422,13480,13440,13680,13280,65549,885178250,00,0.00,N,2,40, 20250421,13440,13470,13600,13360,81221,1095684970,00,0.00,N,5,-150, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index a5434e4ba29d..9daa4695ab51 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 +20250424,1605,1730,1770,1573,11624881,19467523922,00,0.00,N,5,-62, 20250423,1667,1865,1884,1647,11075811,19067865809,00,0.00,N,5,-189, 20250422,1856,2390,2570,1812,60526855,128199539580,00,0.00,N,5,-324, 20250421,2180,1638,2180,1628,65436542,129493943098,00,0.00,N,1,500, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 1960c8c846a8..aa061bba2e8d 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 +20250424,7560,7690,7710,7530,35758,272357460,00,0.00,N,5,-70, 20250423,7630,7980,7980,7550,84155,644017610,00,0.00,N,5,-200, 20250422,7830,7840,8100,7600,31838,246811695,00,0.00,N,2,90, 20250421,7740,8120,8240,7650,41157,325530430,00,0.00,N,5,-300, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 76bdc99c95f2..829915753c04 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 +20250424,5700,5700,5730,5670,46453,264620965,00,0.00,N,2,10, 20250423,5690,5680,5720,5600,120203,680049190,00,0.00,N,2,70, 20250422,5620,5750,5750,5610,108781,614948090,00,0.00,N,5,-110, 20250421,5730,5750,5790,5680,99579,571098050,00,0.00,N,2,30, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 86a5f7797b61..bd75d2b3e877 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 -20250423,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250424,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250423,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250422,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250421,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250418,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 677c11def7c6..5d768cf0bbb0 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 +20250424,3700,3790,3795,3650,36875,136275445,00,0.00,N,5,-35, 20250423,3735,3650,3980,3600,177948,668972759,00,0.00,N,2,150, 20250422,3585,3630,3635,3465,15647,55282090,00,0.00,N,2,55, 20250421,3530,3635,3635,3505,18062,63983865,00,0.00,N,5,-35, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index db42211773d6..ba02f1e73c3c 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 +20250424,21000,21250,21750,21000,67849,1439510975,00,0.00,N,5,-200, 20250423,21200,22550,22650,21200,150436,3283386625,00,0.00,N,5,-1050, 20250422,22250,22750,23600,21950,431848,9678962445,00,0.00,N,5,-400, 20250421,22650,21700,22700,21450,278298,6140053775,00,0.00,N,2,1300, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index bb2e722b0c66..38d097526264 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 +20250424,2850,2900,2915,2830,80054,228282848,00,0.00,N,5,-15, 20250423,2865,2810,2865,2810,99487,282844575,00,0.00,N,2,60, 20250422,2805,2830,2840,2780,84945,238549924,00,0.00,N,5,-30, 20250421,2835,2830,2860,2795,102493,289220340,00,0.00,N,3,0, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 7b21e076ba59..bf2cda676dd7 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 +20250424,23650,22650,23800,22550,442596,10395779800,00,0.00,N,2,1400, 20250423,22250,22550,22700,22100,116488,2614608075,00,0.00,N,5,-50, 20250422,22300,21750,22550,21750,92658,2070614450,00,0.00,N,2,200, 20250421,22100,22550,22700,22050,74086,1653628050,00,0.00,N,5,-350, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index cb5d741efc47..45428e18ca62 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 +20250424,21700,21700,22500,21400,221155,4871798550,00,0.00,N,2,150, 20250423,21550,21100,21750,20350,250906,5297438375,00,0.00,N,2,1000, 20250422,20550,19260,21150,19260,182412,3740945350,00,0.00,N,2,750, 20250421,19800,19950,20100,19450,47173,926843225,00,0.00,N,2,120, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 9cebe42640f2..647e919531c8 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 +20250424,6210,6040,6320,6040,57967,360678710,00,0.00,N,2,170, 20250423,6040,5960,6100,5820,34005,204618110,00,0.00,N,2,80, 20250422,5960,6060,6300,5890,30373,184658240,00,0.00,N,5,-100, 20250421,6060,6380,6380,6000,14012,85224720,00,0.00,N,5,-330, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index cfa05a4d8615..c086591a7a6f 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 +20250424,1069,1069,1069,1069,0,0,00,0.00,Y,3,0, 20250423,1069,1069,1069,1069,0,0,00,0.00,Y,3,0, 20250422,1069,1069,1069,1069,0,0,00,0.00,Y,3,0, 20250421,1069,1069,1069,1069,0,0,00,0.00,Y,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index dc58e99c0afc..934e0356b986 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 +20250424,7480,7490,7500,7290,25556,187580090,00,0.00,N,5,-10, 20250423,7490,7410,7540,7340,18011,134169800,00,0.00,N,2,80, 20250422,7410,7520,7570,7310,39198,290634485,00,0.00,N,5,-190, 20250421,7600,7810,8040,7550,43464,335546780,00,0.00,N,5,-280, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index d3894c921ebf..79e7d365d61c 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 +20250424,5850,5900,5940,5690,179952,1045823465,00,0.00,N,2,110, 20250423,5740,6110,6600,5640,568125,3421609320,00,0.00,N,2,20, 20250422,5720,5440,5780,5300,537736,2987309055,00,0.00,N,2,380, 20250421,5340,5330,5410,5290,23996,128084500,00,0.00,N,3,0, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index fdf0b4bb09f6..024be1f99a32 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 +20250424,752,752,763,745,92017,69160841,00,0.00,N,5,-11, 20250423,763,779,779,757,124360,94882965,00,0.00,N,2,1, 20250422,762,763,768,752,136576,104005279,00,0.00,N,5,-1, 20250421,763,771,774,751,142687,108494135,00,0.00,N,5,-12, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 598cb29a4d24..52efb7c13e6d 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 +20250424,2445,2515,2545,2425,259999,642095925,00,0.00,N,5,-50, 20250423,2495,2465,2505,2440,196866,486482110,00,0.00,N,2,75, 20250422,2420,2405,2430,2380,132631,319987260,00,0.00,N,5,-25, 20250421,2445,2460,2500,2405,207583,507449943,00,0.00,N,5,-15, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 4494a23967b3..0958170f6059 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 -20250423,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250424,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250423,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250422,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250421,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250418,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 243741b39200..fd179d97a8b1 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 +20250424,211000,211000,213000,208000,10915,2298649250,00,0.00,N,3,0, 20250423,211000,210500,212000,209000,8299,1746818750,00,0.00,N,2,1500, 20250422,209500,211500,212500,208000,5396,1130198000,00,0.00,N,5,-2000, 20250421,211500,209500,213000,207000,4030,849196500,00,0.00,N,2,2000, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 3c1acab6646f..989dc547fe51 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 +20250424,438500,444500,451500,437500,33704,14943480000,00,0.00,N,5,-2000, 20250423,440500,455000,456000,435500,49959,22137915500,00,0.00,N,2,2500, 20250422,438000,471000,474000,435000,89822,40687220500,00,0.00,N,5,-39000, 20250421,477000,480000,481500,468500,29567,14049315822,00,0.00,N,5,-1500, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 01fe8baf8fc4..2d057621d5d8 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 +20250424,174900,177000,178800,174900,5126,902991600,00,0.00,N,5,-1600, 20250423,176500,177900,178600,175600,5868,1041170500,00,0.00,N,2,2500, 20250422,174000,175300,177800,174000,5695,1000512200,00,0.00,N,5,-2700, 20250421,176700,175300,176700,173200,5878,1032387000,00,0.00,N,2,1400, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index c52b27404a50..689e72783cd3 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 +20250424,974,970,997,970,38433,37566747,00,0.00,N,2,1, 20250423,973,980,985,959,78755,76182532,00,0.00,N,5,-6, 20250422,979,993,1015,977,44089,43674097,00,0.00,N,5,-15, 20250421,994,1000,1008,990,32850,32754989,00,0.00,N,5,-6, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 7e727a0a18e6..46814ec81d40 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 +20250424,68500,68700,69300,66800,757413,51587865150,00,0.00,N,5,-900, 20250423,69400,69700,70400,68200,804780,55758232900,00,0.00,N,2,700, 20250422,68700,63600,70900,63600,2875974,195163849950,00,0.00,N,2,3800, 20250421,64900,64200,65800,63100,982702,63365848650,00,0.00,N,2,200, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index e82857987d3f..02c10c43deae 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 +20250424,10030,10190,10190,10000,13125,132045075,00,0.00,N,5,-70, 20250423,10100,10120,10150,10010,20778,209412030,00,0.00,N,5,-20, 20250422,10120,10200,10200,9970,18368,184755410,00,0.00,N,2,20, 20250421,10100,10130,10300,10040,26327,267707910,00,0.00,N,5,-10, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index ed2a4b7d8696..a8b1134bba54 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 +20250424,2045,2020,2050,2020,56461,114791866,00,0.00,N,2,25, 20250423,2020,2020,2020,1997,71858,144428968,00,0.00,N,2,15, 20250422,2005,2005,2025,1990,88628,177791467,00,0.00,N,5,-5, 20250421,2010,2025,2035,2000,86960,174753624,00,0.00,N,5,-15, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 5bc77bc7bab9..2b2133bb25f6 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 +20250424,5240,5260,5300,5190,299461,1574007240,00,0.00,N,2,50, 20250423,5190,5260,5280,5040,212798,1094292740,00,0.00,N,2,80, 20250422,5110,5000,5140,5000,203543,1030515970,00,0.00,N,3,0, 20250421,5110,5170,5200,5060,200432,1027717235,00,0.00,N,5,-50, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 1cb431c723c2..c08161375afe 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 +20250424,19890,20400,20450,19850,7243,144803175,00,0.00,N,5,-310, 20250423,20200,19720,20200,19720,16549,330042895,00,0.00,N,2,770, 20250422,19430,19350,19650,19270,8113,157156370,00,0.00,N,5,-70, 20250421,19500,19650,19870,19430,8431,164978690,00,0.00,N,5,-150, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index a2a00912086d..1d9007333bba 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 +20250424,1727,1731,1740,1700,122433,210361077,00,0.00,N,2,4, 20250423,1723,1750,1750,1718,89865,155393753,00,0.00,N,5,-14, 20250422,1737,1725,1738,1690,212098,364014959,00,0.00,N,2,7, 20250421,1730,1729,1764,1718,177657,309524459,00,0.00,N,2,1, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index d011f300d7a6..fc3eb06c0746 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,696,699,790,600,33,22176,00,0.00,N,5,-1, 20250423,697,697,697,697,1,697,00,0.00,N,5,-1, 20250422,698,700,700,637,13,8405,00,0.00,N,5,-51, 20250421,749,799,848,629,75,53988,00,0.00,N,2,10, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 5c16dc741938..eb2862000c6f 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 +20250424,3615,3660,3900,3595,270700,1001179270,00,0.00,N,5,-15, 20250423,3630,3735,3745,3625,132139,485428583,00,0.00,N,5,-90, 20250422,3720,3630,3750,3530,176648,642662227,00,0.00,N,2,90, 20250421,3630,3730,3770,3615,147981,546953106,00,0.00,N,5,-100, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index f686c79dc4d7..183023e52bd7 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 +20250424,1239,1230,1292,1225,845813,1061307182,00,0.00,N,2,9, 20250423,1230,1218,1237,1196,488385,596470283,00,0.00,N,2,13, 20250422,1217,1185,1240,1164,752886,900218275,00,0.00,N,2,30, 20250421,1187,1217,1217,1182,263872,313961010,00,0.00,N,5,-6, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index bf737948dd43..6180cd777fe8 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 +20250424,21300,21350,21750,21150,53743,1153941675,00,0.00,N,2,200, 20250423,21100,21650,21950,21050,59032,1261839900,00,0.00,N,3,0, 20250422,21100,20900,21400,20900,42127,891033875,00,0.00,N,5,-400, 20250421,21500,21300,21800,21100,64714,1386987450,00,0.00,N,2,250, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index fb15fe558bed..e90ac4383d40 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 +20250424,4950,4520,4950,4430,659523,3178825024,00,0.00,N,2,455, 20250423,4495,4440,4515,4350,66114,293116652,00,0.00,N,2,60, 20250422,4435,4295,4540,4285,72922,317997700,00,0.00,N,2,90, 20250421,4345,4340,4410,4305,57527,250759535,00,0.00,N,2,30, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 4e54df16bf3b..42e9a0deae31 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 +20250424,16980,16960,17170,16760,59386,1009844895,00,0.00,N,3,0, 20250423,16980,16750,17000,16490,93098,1563902410,00,0.00,N,2,180, 20250422,16800,18900,18900,16670,394024,6804957130,00,0.00,N,2,100, 20250421,16700,16260,16870,16100,71894,1192863095,00,0.00,N,2,630, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 2c669a53c5b2..13e04e245be9 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 +20250424,4800,4755,4820,4650,35803,170671934,00,0.00,N,2,115, 20250423,4685,4710,4777,4635,39495,185439983,00,0.00,N,5,-25, 20250422,4710,4830,4840,4640,43965,207676758,00,0.00,N,5,-85, 20250421,4795,4855,4995,4795,65100,317071885,00,0.00,N,5,-60, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index b80853f67ba0..de0720fc041a 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 +20250424,8960,9180,9250,8810,64496,575670700,00,0.00,N,5,-160, 20250423,9120,9000,9130,8830,57172,514821840,00,0.00,N,2,280, 20250422,8840,8800,9140,8800,57956,514233890,00,0.00,N,5,-200, 20250421,9040,9230,9330,9000,61848,566617840,00,0.00,N,5,-190, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 1f82894b0153..9314d94cebb0 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 +20250424,40250,40650,40700,39900,62135,2500552250,00,0.00,N,2,250, 20250423,40000,40000,40500,39400,120705,4817250000,00,0.00,N,2,1350, 20250422,38650,38550,38950,38350,59055,2280455000,00,0.00,N,5,-100, 20250421,38750,39200,39350,38500,50264,1954372600,00,0.00,N,5,-350, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 28bf5edff5d0..e8e1ae078bdc 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 +20250424,3380,3380,3395,3335,53857,180537995,00,0.00,N,2,5, 20250423,3375,3405,3430,3370,38857,131897454,00,0.00,N,5,-10, 20250422,3385,3370,3420,3315,78580,265759771,00,0.00,N,3,0, 20250421,3385,3410,3480,3375,30378,103330523,00,0.00,N,5,-25, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 5fb679ec3c93..813dad0e39c9 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 -20250423,3505,3505,3505,3505,20,70100,00,0.00,N,5,-95, +20250424,3510,3505,3505,3505,0,0,00,0.00,Y,2,5, +20250423,3505,3505,3505,3505,20,70100,00,0.00,Y,5,-95, 20250422,3600,3600,3600,3600,20,72000,00,0.00,N,3,0, 20250421,3600,3600,3600,3600,10,36000,00,0.00,N,3,0, 20250418,3600,3705,3705,3600,40,147310,00,0.00,N,5,-200, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index d8b9bfc48cb3..497f5e3a2a4c 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 +20250424,995,1002,1018,993,32354,32263717,00,0.00,N,5,-7, 20250423,1002,1000,1019,977,40258,40373146,00,0.00,N,5,-1, 20250422,1003,994,1020,979,55442,55486404,00,0.00,N,2,9, 20250421,994,970,1015,970,65610,65461940,00,0.00,N,2,24, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 30b75dc0b21c..2b52e817821c 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 +20250424,3265,3275,3295,3240,4775,15626760,00,0.00,N,5,-10, 20250423,3275,3315,3350,3260,29293,96710917,00,0.00,N,5,-45, 20250422,3320,3250,3320,3125,18041,57730050,00,0.00,N,2,45, 20250421,3275,3245,3330,3190,8928,29205385,00,0.00,N,5,-10, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index b5fbc2a58eef..992e84205805 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 +20250424,7150,7120,7770,7050,109041,798289580,00,0.00,N,5,-170, 20250423,7320,7020,7620,7010,128468,944547345,00,0.00,N,2,270, 20250422,7050,6740,7080,6550,49509,344701015,00,0.00,N,2,310, 20250421,6740,6920,6990,6710,22629,154778580,00,0.00,N,5,-140, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index ee49fd3b6976..58a0f85796c4 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 +20250424,10130,10120,10390,10070,201267,2055210885,00,0.00,N,2,20, 20250423,10110,10150,10200,9890,192288,1929101275,00,0.00,N,2,30, 20250422,10080,10050,10600,10000,431938,4441266315,00,0.00,N,5,-10, 20250421,10090,10030,10270,9950,254053,2576716655,00,0.00,N,2,60, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 2846e94d6bae..5eae910f0a9f 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 +20250424,32700,32950,33750,32200,389237,12837584500,00,0.00,N,5,-50, 20250423,32750,34800,34850,32150,594705,19601589575,00,0.00,N,5,-1300, 20250422,34050,34000,35250,33850,422784,14550659950,00,0.00,N,5,-950, 20250421,35000,36400,36500,34600,428160,15114479300,00,0.00,N,5,-700, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 22f411358041..8b270f597ee8 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 +20250424,21700,21000,22600,20750,177920,3894792225,00,0.00,N,2,700, 20250423,21000,21400,21450,20500,93066,1951468700,00,0.00,N,3,0, 20250422,21000,19800,22150,19110,306980,6394144600,00,0.00,N,2,1140, 20250421,19860,20900,20900,19730,174593,3490050280,00,0.00,N,5,-1090, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 19dc112c8560..2ff69fa38288 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 +20250424,2955,2940,2965,2915,88757,260597623,00,0.00,N,2,10, 20250423,2945,2905,3195,2870,934717,2827837018,00,0.00,N,2,90, 20250422,2855,2800,3015,2740,741688,2121561708,00,0.00,N,2,45, 20250421,2810,2870,2935,2775,179367,508570915,00,0.00,N,5,-55, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 0275e947621d..87c8c2fe9388 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 +20250424,10050,10080,10310,9900,77977,789399720,00,0.00,N,5,-30, 20250423,10080,10140,10240,9800,93360,934943850,00,0.00,N,2,30, 20250422,10050,10060,10250,9960,42014,422226800,00,0.00,N,5,-50, 20250421,10100,10200,10410,10030,61049,622617305,00,0.00,N,5,-220, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 5b24f4a369ae..de4861a11596 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 +20250424,4630,4740,4750,4580,52044,241087210,00,0.00,N,5,-85, 20250423,4715,4690,4750,4605,32509,151761025,00,0.00,N,2,25, 20250422,4690,4605,4765,4605,37250,173727015,00,0.00,N,2,50, 20250421,4640,4610,4640,4565,22443,102865095,00,0.00,N,2,25, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index a0f5cbe326e7..454b43d53b21 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 +20250424,180700,182500,184500,179200,7579,1364896000,00,0.00,N,5,-1700, 20250423,182400,182800,184300,178500,14036,2544028250,00,0.00,N,2,2500, 20250422,179900,177900,186000,177700,23335,4226808700,00,0.00,N,3,0, 20250421,179900,184900,186800,179100,15377,2791178700,00,0.00,N,5,-6900, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 3d854948bb6c..09ff62a5bd64 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 +20250424,2310,2325,2330,2290,223141,515711524,00,0.00,N,5,-10, 20250423,2320,2310,2340,2300,190833,442314537,00,0.00,N,2,20, 20250422,2300,2325,2355,2300,233150,541102583,00,0.00,N,5,-25, 20250421,2325,2350,2380,2305,198781,464649487,00,0.00,N,5,-25, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 33e6c935ee5a..2b6f4756631d 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 +20250424,2840,2900,2915,2820,61342,174677171,00,0.00,N,5,-40, 20250423,2880,2850,2915,2830,88173,253053130,00,0.00,N,2,20, 20250422,2860,2870,2900,2815,55899,160711254,00,0.00,N,5,-20, 20250421,2880,2880,2930,2845,23497,67319390,00,0.00,N,3,0, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index aaadfa544f7e..2439e99cce28 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,1128,1135,1135,1115,30215,33843642,00,0.00,N,3,0, 20250423,1128,1131,1139,1116,42481,47886288,00,0.00,N,5,-3, 20250422,1131,1131,1136,1121,23623,26684395,00,0.00,N,3,0, 20250421,1131,1147,1147,1124,40834,46314709,00,0.00,N,5,-16, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index dfbc80428077..653a8b544ce2 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 +20250424,3235,3220,3255,3180,51854,166227825,00,0.00,N,5,-5, 20250423,3240,3145,3250,3145,75450,242459930,00,0.00,N,2,95, 20250422,3145,3135,3160,3120,12409,38917392,00,0.00,N,5,-20, 20250421,3165,3170,3185,3130,40952,129484745,00,0.00,N,2,10, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 7581c13b1db0..4396c2aeb89e 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 +20250424,1101,1089,1140,1020,2053186,2201970144,00,0.00,N,5,-2, 20250423,1103,986,1265,973,5860629,6641765535,00,0.00,N,2,119, 20250422,984,1000,1036,984,143650,142612734,00,0.00,N,5,-16, 20250421,1000,1013,1023,981,180073,179642749,00,0.00,N,5,-13, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index b5884a735dd8..af240e032afe 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 +20250424,6060,6230,6380,6030,685105,4248117315,00,0.00,N,5,-110, 20250423,6170,6710,6800,6170,914454,5853424055,00,0.00,N,5,-540, 20250422,6710,7720,8700,6550,10415656,79279141260,00,0.00,N,5,-830, 20250421,7540,6080,7540,5850,4273808,29220716565,00,0.00,N,1,1740, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 6012d5d454ce..1662c1f434db 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 +20250424,117900,120500,120600,116900,36084,4249909350,00,0.00,N,5,-1900, 20250423,119800,119000,119800,117500,27583,3272896750,00,0.00,N,2,2000, 20250422,117800,117300,118900,117300,11627,1369393550,00,0.00,N,5,-1200, 20250421,119000,120000,120700,118200,13569,1615670550,00,0.00,N,5,-1000, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 395139b0d635..73363c0ebeca 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 +20250424,3180,3290,3480,3145,134054,445007560,00,0.00,N,5,-95, 20250423,3275,3230,3310,3190,33308,108036763,00,0.00,N,2,30, 20250422,3245,3140,3365,3120,68604,223356979,00,0.00,N,2,30, 20250421,3215,3250,3300,3190,35599,115137047,00,0.00,N,5,-35, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index f620c3feb3ca..fec94a9f6f10 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 +20250424,6350,6600,7120,6090,1362910,9021073230,00,0.00,N,2,30, 20250423,6320,6990,6990,6080,861677,5511721715,00,0.00,N,5,-500, 20250422,6820,7080,7250,6640,741294,5080080025,00,0.00,N,5,-330, 20250421,7150,7720,7900,7100,824277,6105430560,00,0.00,N,5,-560, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index a7891950362f..1849bccbffe7 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 +20250424,5940,5940,6090,5730,3637,21596810,00,0.00,N,2,40, 20250423,5900,5850,6000,5810,14265,84760370,00,0.00,N,2,30, 20250422,5870,5710,5930,5650,17153,99953710,00,0.00,N,2,150, 20250421,5720,5610,5780,5540,5141,29278385,00,0.00,N,2,110, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 5f8fada602ea..013d7171f3c5 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 +20250424,18410,18490,18810,18230,71155,1318105920,00,0.00,N,5,-80, 20250423,18490,18790,18800,18310,65873,1218189185,00,0.00,N,5,-180, 20250422,18670,18420,18690,18210,96544,1777678110,00,0.00,N,5,-100, 20250421,18770,19200,19290,18630,106165,2009455935,00,0.00,N,5,-80, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index cc7a185482df..22f23d2f67aa 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 +20250424,199,199,199,199,0,0,00,0.00,Y,3,0, 20250423,199,199,199,199,0,0,00,0.00,Y,3,0, 20250422,199,199,199,199,0,0,00,0.00,Y,3,0, 20250421,199,199,199,199,0,0,00,0.00,Y,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 72c3d7353053..f6027d51c8ff 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 +20250424,1938,1958,1958,1925,21916,42561317,00,0.00,N,5,-20, 20250423,1958,1930,1964,1920,64777,125695973,00,0.00,N,2,39, 20250422,1919,1884,1925,1863,39978,75979629,00,0.00,N,2,19, 20250421,1900,1910,1920,1833,91473,171043318,00,0.00,N,2,1, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 3fbf1e7d43f4..e6ecf4cf7b9e 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 +20250424,5300,5510,5660,5210,1014561,5463701240,00,0.00,N,5,-180, 20250423,5480,5970,6370,5300,4707989,27472157640,00,0.00,N,5,-490, 20250422,5970,6090,7170,5790,19663885,128036197090,00,0.00,N,2,230, 20250421,5740,4345,5740,4280,9999347,51243297429,00,0.00,N,1,1320, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 402808f963c3..fbe612b32d65 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 +20250424,3650,3695,3785,3620,854349,3172392724,00,0.00,N,5,-50, 20250423,3700,3670,3740,3610,516900,1902288402,00,0.00,N,2,35, 20250422,3665,3430,3700,3400,1122852,4040618528,00,0.00,N,2,165, 20250421,3500,3335,3540,3330,857945,2973655638,00,0.00,N,2,170, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 2201bc4f9dc1..80591d5c4480 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 +20250424,106600,108000,109300,103400,141535,14957269150,00,0.00,N,5,-1200, 20250423,107800,112900,112900,106000,127996,13949236150,00,0.00,N,5,-3200, 20250422,111000,112200,115400,109400,153427,17244185100,00,0.00,N,5,-3900, 20250421,114900,118000,119800,114000,131092,15286827250,00,0.00,N,5,-2600, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 89704deccf95..8cdd6120be84 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 +20250424,1532,1443,1533,1435,55575,81795343,00,0.00,N,2,37, 20250423,1495,1530,1530,1495,93103,138844054,00,0.00,N,5,-20, 20250422,1515,1531,1531,1486,69334,103868369,00,0.00,N,2,5, 20250421,1510,1518,1525,1485,31154,47177785,00,0.00,N,2,25, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 8b11fa387124..e825661c13e1 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 +20250424,3100,2895,3100,2895,1286,3810150,00,0.00,N,2,200, 20250423,2900,2795,2900,2750,1509,4227480,00,0.00,N,2,105, 20250422,2795,2805,2805,2765,244,681800,00,0.00,N,5,-45, 20250421,2840,2890,2890,2785,2016,5629490,00,0.00,N,2,65, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 1a305b0ecdf3..2fad3083280d 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 +20250424,7140,7150,7190,7080,19617,140062135,00,0.00,N,5,-10, 20250423,7150,6970,7160,6970,13543,96000560,00,0.00,N,2,180, 20250422,6970,6960,7060,6920,17455,121716720,00,0.00,N,5,-60, 20250421,7030,7040,7240,7010,20197,143568085,00,0.00,N,5,-70, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 9da3ad604075..d004b43c34df 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 +20250424,7650,7970,7970,7650,62277,483725470,00,0.00,N,5,-320, 20250423,7970,8050,8050,7880,25409,201496230,00,0.00,N,5,-80, 20250422,8050,8180,8180,7770,73191,578836300,00,0.00,N,5,-40, 20250421,8090,8300,8310,8090,41872,342902170,00,0.00,N,5,-180, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 32eb09081981..68f0b4d6a5ca 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 +20250424,10320,10180,10350,10150,14771,151401150,00,0.00,N,2,140, 20250423,10180,10200,10260,10090,16021,162457440,00,0.00,N,5,-10, 20250422,10190,10050,10190,10000,14849,149919890,00,0.00,N,2,140, 20250421,10050,10530,10530,10010,19113,192921220,00,0.00,N,5,-280, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index ff02a0c75d61..10664b40e1e3 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 +20250424,4075,4110,4400,3900,385,1572365,00,0.00,N,5,-295, 20250423,4370,3900,4400,3900,201,838615,00,0.00,N,2,190, 20250422,4180,4005,4200,3925,62,255940,00,0.00,N,5,-10, 20250421,4190,3705,4495,3705,1640,7124105,00,0.00,N,2,195, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index c2af1139759b..69a275b628a8 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 +20250424,1294,1292,1295,1280,4769,6134623,00,0.00,N,2,2, 20250423,1292,1303,1305,1286,18088,23424141,00,0.00,N,5,-8, 20250422,1300,1330,1331,1297,14983,19638159,00,0.00,N,5,-30, 20250421,1330,1337,1337,1306,13402,17668842,00,0.00,N,2,8, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 33674637a769..970fb709770b 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 +20250424,6250,6680,6690,5770,133872,814932690,00,0.00,N,5,-150, 20250423,6400,6470,6630,6300,36109,231635170,00,0.00,N,5,-70, 20250422,6470,6540,6600,6270,25609,165291730,00,0.00,N,3,0, 20250421,6470,6640,6880,6390,54214,358038730,00,0.00,N,5,-170, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 5b21295570d5..5a21cf059367 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 +20250424,3005,3010,3075,2910,207245,620701332,00,0.00,N,5,-20, 20250423,3025,3100,3120,2970,205757,622352763,00,0.00,N,5,-5, 20250422,3030,3025,3110,2970,260757,791107292,00,0.00,N,2,5, 20250421,3025,3010,3070,2960,195628,589953554,00,0.00,N,5,-10, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index f9ecf9d7ea4e..e2b102c960e5 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 +20250424,5510,5220,5800,5210,280184,1543595085,00,0.00,N,2,320, 20250423,5190,5190,5220,5170,6378,33131470,00,0.00,N,3,0, 20250422,5190,5280,5280,5140,9010,46629300,00,0.00,N,5,-30, 20250421,5220,5290,5320,5210,7835,41176515,00,0.00,N,5,-40, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index afe0496dbf2e..e0daf1d7ccb2 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 +20250424,15430,14200,15770,14150,440841,6720852870,00,0.00,N,2,1320, 20250423,14110,14060,14300,13760,88958,1253967270,00,0.00,N,2,250, 20250422,13860,13480,13900,13430,86692,1184713000,00,0.00,N,2,170, 20250421,13690,13810,14250,13590,117086,1627151565,00,0.00,N,5,-110, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 5aab2f4726bb..7c5d396d4047 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 +20250424,7300,7250,7510,7140,354641,2597724345,00,0.00,N,2,110, 20250423,7190,7630,7650,7060,503993,3666186180,00,0.00,N,5,-370, 20250422,7560,7890,7980,7450,540960,4116420585,00,0.00,N,5,-340, 20250421,7900,8760,8790,7760,1093057,8938993450,00,0.00,N,5,-530, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index a34a2688998c..8267e8c43e64 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 +20250424,17200,17110,17200,17060,1015306,17422172365,00,0.00,N,2,40, 20250423,17160,17160,17200,17030,1128943,19327955605,00,0.00,N,2,90, 20250422,17070,16990,17110,16920,1742889,29694015705,00,0.00,N,2,80, 20250421,16990,16780,17000,16760,1491709,25287800320,00,0.00,N,2,210, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index db93d2d52f43..6bb1aa501cb1 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 +20250424,2400,2450,2450,2330,40761,97310552,00,0.00,N,2,50, 20250423,2350,2400,2435,2275,76617,178864067,00,0.00,N,2,75, 20250422,2275,2385,2435,2220,344428,798408377,00,0.00,N,5,-430, 20250421,2705,2735,2775,2700,21675,58285230,00,0.00,N,5,-30, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index b623249dfed5..438e4823dd33 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 +20250424,258,262,265,255,1223748,316756024,00,0.00,N,5,-1, 20250423,259,273,276,254,3224217,846268057,00,0.00,N,5,-12, 20250422,271,284,292,259,3158550,869397911,00,0.00,N,5,-13, 20250421,284,281,295,279,2314180,665214886,00,0.00,N,2,3, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index c84e1e27c6fb..fbeb411e7215 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 +20250424,23650,24750,24800,23650,139705,3377973700,00,0.00,N,5,-500, 20250423,24150,22900,24300,22900,187029,4451170100,00,0.00,N,2,1950, 20250422,22200,22550,23200,22100,135320,3040526250,00,0.00,N,5,-950, 20250421,23150,23850,24050,22850,108811,2536909975,00,0.00,N,5,-800, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 3a2e0e1a7160..6ac9ea89f61b 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 +20250424,3355,3355,3375,3350,4738,15935911,00,0.00,N,3,0, 20250423,3355,3355,3370,3310,12153,40791020,00,0.00,N,3,0, 20250422,3355,3320,3365,3320,5912,19832065,00,0.00,N,2,10, 20250421,3345,3340,3375,3320,3481,11649124,00,0.00,N,2,5, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 35c7bc5bdb8e..94f1c8387b69 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 +20250424,6150,6250,6420,6110,37792,234990160,00,0.00,N,5,-100, 20250423,6250,6470,6500,6130,40012,249549860,00,0.00,N,5,-210, 20250422,6460,6440,6900,6260,117416,770626715,00,0.00,N,2,20, 20250421,6440,6770,6830,6260,58242,377955040,00,0.00,N,5,-210, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 0c8800f7fb62..a7e435fccc35 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 +20250424,3870,3945,3950,3845,49221,191009070,00,0.00,N,5,-75, 20250423,3945,3995,3995,3800,46060,180807508,00,0.00,N,5,-10, 20250422,3955,3880,4005,3880,50331,199205655,00,0.00,N,2,5, 20250421,3950,4000,4030,3925,45038,178909748,00,0.00,N,5,-45, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 1dfdb9e2c603..f8dfddefd516 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 +20250424,4655,4945,5240,4505,8127681,39223941900,00,0.00,N,5,-290, 20250423,4945,6200,6200,4785,12054765,63068367151,00,0.00,N,5,-1405, 20250422,6350,9290,9290,5950,52492838,385406980255,00,0.00,N,5,-800, 20250421,7150,6540,7150,6510,3868184,26363387775,00,0.00,N,1,1650, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index afaa2895a0e7..ba31e8a43bdd 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 +20250424,7970,8150,8150,7870,70488,561673355,00,0.00,N,5,-90, 20250423,8060,8190,8190,7900,80039,640385620,00,0.00,N,2,10, 20250422,8050,7700,8130,7700,101141,807422140,00,0.00,N,2,200, 20250421,7850,7990,8070,7840,60796,482111550,00,0.00,N,5,-130, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 97ffb146562d..0a45f2453c75 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 +20250424,8210,8330,8330,8130,31640,259798795,00,0.00,N,5,-140, 20250423,8350,8370,8430,8230,65304,544599465,00,0.00,N,2,30, 20250422,8320,8010,8420,8010,105352,870830420,00,0.00,N,2,230, 20250421,8090,8150,8210,8050,23716,192688740,00,0.00,N,5,-10, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 08951e2f6777..113ae79bfa5e 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,5300,5380,5400,5200,721,3786400,00,0.00,N,5,-80, 20250423,5380,5390,5390,5210,415,2209200,00,0.00,N,5,-20, 20250422,5400,5380,5400,5380,1146,6184400,00,0.00,N,2,20, 20250421,5380,5380,5380,5380,0,0,00,0.00,N,3,-20, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index b66aad6adbf0..3f1f8939d639 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 +20250424,18720,17350,18980,17350,123051,2277376545,00,0.00,N,2,1550, 20250423,17170,16790,17170,16600,9448,159491900,00,0.00,N,2,510, 20250422,16660,16850,16850,16430,8592,142898360,00,0.00,N,5,-190, 20250421,16850,17150,17150,16830,2262,38269800,00,0.00,N,5,-250, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 03dfa996ce70..63270740bd25 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 +20250424,4610,4670,4670,4525,8663,39944746,00,0.00,N,2,10, 20250423,4600,4555,4900,4555,61994,289096984,00,0.00,N,2,60, 20250422,4540,4555,4605,4465,21405,96832406,00,0.00,N,5,-15, 20250421,4555,4535,4615,4520,31028,141326269,00,0.00,N,2,20, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index bef5b2c3c75b..73fdf507030f 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 +20250424,3560,3585,3610,3555,6385,22867880,00,0.00,N,5,-25, 20250423,3585,3680,3680,3545,17088,61270443,00,0.00,N,5,-30, 20250422,3615,3560,3615,3540,7454,26615800,00,0.00,N,2,55, 20250421,3560,3500,3590,3500,10302,36520500,00,0.00,N,2,65, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 152a760a41a4..18b8381b2a7c 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 +20250424,3360,3295,3395,3285,71328,238532980,00,0.00,N,2,100, 20250423,3260,3405,3405,3215,108466,357356359,00,0.00,N,5,-145, 20250422,3405,3010,3945,3000,1253357,4384535017,00,0.00,N,2,370, 20250421,3035,3050,3090,2940,11425,34686935,00,0.00,N,5,-15, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index f93ecdf73aea..f1b6984fbf4d 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 +20250424,6520,6220,6640,5960,84552,526728590,00,0.00,N,2,300, 20250423,6220,6060,6290,5890,52639,320921650,00,0.00,N,2,100, 20250422,6120,5890,6360,5820,70318,433421605,00,0.00,N,2,140, 20250421,5980,5680,6240,5670,85855,512600845,00,0.00,N,2,180, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 7bb4a4907272..35f94ac05bea 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 +20250424,7580,7700,7710,7560,13893,105793685,00,0.00,N,5,-120, 20250423,7700,7660,7735,7630,8225,63067270,00,0.00,N,2,40, 20250422,7660,7670,7670,7500,14477,109601370,00,0.00,N,5,-30, 20250421,7690,7640,7760,7550,19101,146496820,00,0.00,N,2,50, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index ddd96902bd36..8e8a7a238320 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 +20250424,4390,4000,4880,4000,269,1181460,00,0.00,N,2,100, 20250423,4290,4045,4290,4045,656,2658390,00,0.00,N,2,125, 20250422,4165,4300,4900,3950,4505,18594760,00,0.00,N,5,-435, 20250421,4600,4700,4795,4100,525,2186395,00,0.00,N,5,-195, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 402007df90d8..909d675a50f4 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 +20250424,4325,4070,4380,4025,2484231,10579688902,00,0.00,N,2,290, 20250423,4035,3985,4045,3965,494058,1981017161,00,0.00,N,2,50, 20250422,3985,3920,4010,3915,457603,1820159006,00,0.00,N,5,-10, 20250421,3995,4000,4000,3945,291553,1159320857,00,0.00,N,2,5, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index b33c23534a64..60a434cb4208 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 +20250424,18620,18800,19000,18450,170293,3178270200,00,0.00,N,5,-80, 20250423,18700,18490,18800,18200,278378,5156509795,00,0.00,N,2,680, 20250422,18020,18280,18400,18000,175780,3185007405,00,0.00,N,5,-410, 20250421,18430,17750,18710,17640,364184,6690531115,00,0.00,N,2,710, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 621ac2a30b85..889cfff81ee8 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 +20250424,2915,2810,2980,2785,57554,165040257,00,0.00,N,2,105, 20250423,2810,2790,2850,2705,68817,191522665,00,0.00,N,2,80, 20250422,2730,2705,2765,2640,64807,173988170,00,0.00,N,5,-15, 20250421,2745,2715,2820,2665,145880,403036692,00,0.00,N,2,30, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index ed10b44e8a66..e9138f531535 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 +20250424,2170,2185,2200,2145,84424,182884135,00,0.00,N,5,-15, 20250423,2185,2170,2205,2125,177360,384430441,00,0.00,N,2,25, 20250422,2160,2190,2200,2110,88041,191040665,00,0.00,N,5,-50, 20250421,2210,2205,2220,2170,41959,91983183,00,0.00,N,2,5, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 1e13062e04b9..557008e2e1c0 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 +20250424,1270,1280,1305,1190,342184,433207548,00,0.00,N,2,2, 20250423,1268,1242,1270,1238,193719,242637161,00,0.00,N,2,33, 20250422,1235,1258,1258,1218,322436,397048321,00,0.00,N,5,-23, 20250421,1258,1242,1304,1227,316345,402828286,00,0.00,N,2,26, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 706b5dc7c935..6c7e17a4faac 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 +20250424,4650,4555,4800,4515,195905,912005562,00,0.00,N,2,95, 20250423,4555,4640,4695,4375,256658,1154521257,00,0.00,N,5,-70, 20250422,4625,4255,4900,4230,423785,1966061153,00,0.00,N,2,305, 20250421,4320,4065,4470,4035,276413,1192430781,00,0.00,N,2,255, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 73427f3a7f5d..7b25e9dc7f5f 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 +20250424,11820,11900,11950,11710,64500,761190615,00,0.00,N,5,-80, 20250423,11900,12110,12140,11600,112527,1334743880,00,0.00,N,5,-240, 20250422,12140,12010,12240,11800,92781,1115378000,00,0.00,N,2,40, 20250421,12100,11900,12150,11900,111771,1347173710,00,0.00,N,2,200, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index e367886c37c0..ffdd88e5eb78 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 +20250424,27500,27450,27950,26350,202087,5488841425,00,0.00,N,2,150, 20250423,27350,29300,29300,26950,248698,6862467400,00,0.00,N,5,-500, 20250422,27850,27250,28200,26500,257831,7033504375,00,0.00,N,2,1600, 20250421,26250,25850,27300,25800,84394,2250983725,00,0.00,N,2,150, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 48f305afbd58..57c2c81dca91 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 +20250424,5190,5210,5300,5110,89892,463726580,00,0.00,N,2,40, 20250423,5150,5150,5220,5070,73339,377073380,00,0.00,N,2,20, 20250422,5130,5130,5240,5070,51381,264278130,00,0.00,N,5,-10, 20250421,5140,5380,5380,5080,58230,299660425,00,0.00,N,5,-150, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 3e1e7a3011f6..59051c843134 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 +20250424,20200,20500,20700,19840,19650,396923910,00,0.00,N,2,50, 20250423,20150,19700,20150,19600,20194,401451040,00,0.00,N,2,940, 20250422,19210,19550,19680,19090,16431,316940110,00,0.00,N,5,-490, 20250421,19700,19650,20050,19470,15013,296290635,00,0.00,N,3,0, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 3f95d0356020..7a1e4eb80742 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 +20250424,7170,7250,7320,7100,53942,388731510,00,0.00,N,5,-70, 20250423,7240,7230,7280,7120,53404,383911555,00,0.00,N,2,70, 20250422,7170,7200,7260,7080,41746,300179955,00,0.00,N,5,-30, 20250421,7200,7360,7490,7150,93464,679214460,00,0.00,N,5,-140, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 89fb8ad5a306..fc219bafb26b 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 +20250424,1084,1081,1097,1070,99895,108336383,00,0.00,N,2,4, 20250423,1080,1097,1107,1049,183853,196799177,00,0.00,N,5,-26, 20250422,1106,1109,1130,1069,182833,197926678,00,0.00,N,5,-3, 20250421,1109,1070,1109,1055,198366,215076038,00,0.00,N,2,43, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 7107c30c9c0e..ad825ca206fc 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 +20250424,2110,2080,2120,2080,990,2064945,00,0.00,N,2,80, 20250423,2030,2120,2190,2010,2130,4460090,00,0.00,N,5,-160, 20250422,2190,2110,2230,2110,918,1952815,00,0.00,N,5,-20, 20250421,2210,2190,2235,2120,698,1503710,00,0.00,N,2,50, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 520dfa95b2f3..11488c10f9e5 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 -20250423,161,161,161,161,0,0,00,0.00,Y,3,0, +20250424,161,161,161,161,0,0,00,0.00,Y,3,0, +20250423,161,161,161,161,0,0,00,0.00,Y,0,0, 20250422,161,161,161,161,0,0,00,0.00,Y,0,0, 20250421,161,161,161,161,0,0,00,0.00,Y,0,0, 20250418,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 1e18501e4542..cdf3275701ef 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 +20250424,20450,21400,21500,20300,208065,4309383775,00,0.00,N,5,-600, 20250423,21050,21100,21450,20650,171796,3623053425,00,0.00,N,2,350, 20250422,20700,20100,20850,20000,214405,4357910700,00,0.00,N,5,-50, 20250421,20750,21700,22150,20700,225363,4793446250,00,0.00,N,5,-1000, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 441b10f0d690..21feb232af12 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 +20250424,6340,6310,6430,6250,15516,97950850,00,0.00,N,5,-20, 20250423,6360,6340,6440,6220,25503,160929150,00,0.00,N,2,50, 20250422,6310,6190,6330,6170,32017,199879335,00,0.00,N,2,20, 20250421,6290,6390,6520,6150,50180,316718920,00,0.00,N,5,-150, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index a07c107561ee..5e36efe00bad 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 +20250424,21750,21650,21850,21500,366622,7957370025,00,0.00,N,2,150, 20250423,21600,21550,21600,21200,430642,9230905075,00,0.00,N,2,450, 20250422,21150,21000,21250,20800,244945,5164058875,00,0.00,N,2,50, 20250421,21100,21050,21200,20900,140405,2950578475,00,0.00,N,3,0, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 86e3edf76192..96f6cba725d0 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 +20250424,9800,10890,10890,9800,621864,6410083245,00,0.00,N,5,-1120, 20250423,10920,11560,12670,10320,5146185,60454249910,00,0.00,N,2,340, 20250422,10580,8160,10630,8110,2491585,25458838685,00,0.00,N,2,2400, 20250421,8180,8160,8230,8060,27189,221721020,00,0.00,N,2,10, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 10b280f71319..d92e306afb2e 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 +20250424,104300,105100,105300,103400,98651,10278778000,00,0.00,N,5,-600, 20250423,104900,104500,105600,103800,95120,9961052950,00,0.00,N,2,800, 20250422,104100,104500,105500,103600,70814,7387606300,00,0.00,N,5,-800, 20250421,104900,104400,104900,103100,60437,6310433950,00,0.00,N,2,100, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 26e8f87b8654..451087271c30 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 +20250424,5340,5280,5370,5280,6317,33562820,00,0.00,N,2,30, 20250423,5310,5440,5440,5250,16162,85402970,00,0.00,N,2,80, 20250422,5230,5380,5430,5190,32649,171575590,00,0.00,N,5,-50, 20250421,5280,5330,5410,5280,19121,102112275,00,0.00,N,5,-50, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index f7d1656fd2a5..9ce212697371 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 +20250424,3900,3955,3955,3900,458,1787725,00,0.00,N,5,-65, 20250423,3965,3990,3995,3900,12181,48522605,00,0.00,N,5,-30, 20250422,3995,3900,4025,3900,1422,5578130,00,0.00,N,5,-40, 20250421,4035,4050,4050,3900,2330,9205780,00,0.00,N,5,-15, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index edc8441aaa61..73de66bbc0e4 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 +20250424,54700,53900,55400,53400,278742,15144909500,00,0.00,N,2,1300, 20250423,53400,55200,55700,53100,391684,21169628400,00,0.00,N,5,-900, 20250422,54300,53000,54700,52500,220484,11931366650,00,0.00,N,2,900, 20250421,53400,54900,55700,53100,194473,10506633000,00,0.00,N,5,-600, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index d546dd4d2ea4..8599902313fc 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 +20250424,1019,1029,1210,992,6605305,7423903131,00,0.00,N,5,-8, 20250423,1027,1064,1068,1018,312402,324063845,00,0.00,N,5,-19, 20250422,1046,1050,1087,1040,554940,587191263,00,0.00,N,5,-21, 20250421,1067,1103,1103,1060,554770,596061549,00,0.00,N,5,-37, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 2adb21322053..28e9bc8cb35f 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 +20250424,376000,367000,382500,361000,636260,237736819000,00,0.00,N,2,9000, 20250423,367000,366000,369500,360000,213650,78202580500,00,0.00,N,2,3500, 20250422,363500,349000,364000,347500,213367,76594635000,00,0.00,N,2,11500, 20250421,352000,355500,358000,347000,261655,91971763750,00,0.00,N,5,-7500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 67a42638744e..d2ade73cbfc4 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 +20250424,6680,6440,7070,6440,148385,999806875,00,0.00,N,2,230, 20250423,6450,6660,6720,6380,40734,264793650,00,0.00,N,5,-130, 20250422,6580,6620,6650,6540,21224,139778540,00,0.00,N,5,-40, 20250421,6620,6550,6670,6440,52683,346589165,00,0.00,N,2,20, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 3ccc6d81f071..b0dc0d8ceb61 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 +20250424,3550,3545,3560,3525,106391,377073470,00,0.00,N,2,5, 20250423,3545,3510,3560,3500,164205,581175965,00,0.00,N,2,20, 20250422,3525,3565,3565,3510,142605,502076933,00,0.00,N,5,-45, 20250421,3570,3545,3580,3520,198722,705602440,00,0.00,N,2,20, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 176382f1173a..454f1c8adb12 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 +20250424,4275,4225,4285,4145,227811,957726264,00,0.00,N,5,-5, 20250423,4280,4345,4380,4205,152301,652229954,00,0.00,N,5,-15, 20250422,4295,4460,4540,4255,511004,2237453229,00,0.00,N,5,-315, 20250421,4610,4185,4765,4135,3896295,17754487051,00,0.00,N,2,440, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 11c6578f90d0..522b11657102 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 +20250424,10740,10850,10850,10570,10513,112367010,00,0.00,N,3,0, 20250423,10740,10800,10800,10600,18214,194486295,00,0.00,N,2,210, 20250422,10530,10460,10560,10370,8646,90656080,00,0.00,N,5,-10, 20250421,10540,10450,10850,10370,14391,153030325,00,0.00,N,5,-10, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index a4efdf130743..74abd7f496d1 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 +20250424,1820,1870,1870,1759,59523,106688134,00,0.00,N,2,42, 20250423,1778,1751,1779,1749,46738,82162211,00,0.00,N,2,28, 20250422,1750,1756,1797,1723,71079,123591682,00,0.00,N,5,-27, 20250421,1777,1860,1860,1737,196142,352257567,00,0.00,N,5,-7, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index f3c4aaeaa397..082843537de1 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 +20250424,666,693,710,624,2226245,1484286145,00,0.00,N,5,-26, 20250423,692,717,733,687,1209338,848026019,00,0.00,N,5,-12, 20250422,704,735,738,704,1051661,749682794,00,0.00,N,5,-31, 20250421,735,757,757,725,796496,585847581,00,0.00,N,5,-22, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 3b30bf055f94..adab12f4a7d3 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 +20250424,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250423,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250422,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250421,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index d017a687c8e8..f2440c22b15c 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 +20250424,2920,2890,2965,2890,13550,39494110,00,0.00,N,3,0, 20250423,2920,2990,2990,2895,9707,28257200,00,0.00,N,3,0, 20250422,2920,2870,2920,2860,5804,16795800,00,0.00,N,2,15, 20250421,2905,2845,2935,2830,30345,86716320,00,0.00,N,5,-5, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 8224e9f0abcd..8499f19267a6 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, -20250422,2980,2980,2980,2980,50,149000,00,0.00,Y,2,10, +20250424,2980,2980,2980,2980,1,2980,00,0.00,N,3,0, +20250423,2980,2980,2980,2980,0,0,00,0.00,N,3,0, +20250422,2980,2980,2980,2980,50,149000,00,0.00,N,2,10, 20250421,2970,2970,2970,2970,1,2970,00,0.00,N,3,0, 20250418,2970,2970,2970,2970,0,0,00,0.00,N,3,0, 20250417,2970,2970,2970,2970,0,0,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 3433244933ee..1440aad8615f 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 +20250424,1078,1135,1139,1044,128881,139317860,00,0.00,N,5,-31, 20250423,1109,1083,1118,1060,150752,164199341,00,0.00,N,2,32, 20250422,1077,1177,1177,1075,247053,271434378,00,0.00,N,5,-50, 20250421,1127,1025,1127,1025,455412,492995077,00,0.00,N,2,102, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index ebd8402b5058..2670f84fa296 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 +20250424,4210,4185,4270,4185,9097,38556164,00,0.00,N,5,-5, 20250423,4215,4205,4275,4175,20152,85102785,00,0.00,N,2,10, 20250422,4205,4220,4330,4205,11030,46830375,00,0.00,N,5,-45, 20250421,4250,4550,4550,3750,109176,444663537,00,0.00,N,5,-175, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 226c42c6f6b8..365288e06842 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 +20250424,3015,3065,3280,3015,1216621,3811237144,00,0.00,N,5,-10, 20250423,3025,3000,3025,2935,395852,1179176631,00,0.00,N,2,115, 20250422,2910,2970,3020,2895,448644,1321670334,00,0.00,N,5,-115, 20250421,3025,3080,3100,3000,335858,1020272915,00,0.00,N,5,-45, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index a19d37e61ec0..d22ebf7adc40 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 +20250424,1534,1498,1555,1480,377688,577005058,00,0.00,N,2,36, 20250423,1498,1521,1532,1455,596878,885434874,00,0.00,N,5,-23, 20250422,1521,1600,1601,1521,725652,1123017446,00,0.00,N,5,-85, 20250421,1606,1625,1709,1557,1127167,1864345624,00,0.00,N,5,-23, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 73cd795f86b6..fbc4191587fd 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 +20250424,4895,4640,4945,4550,2310810,11076144572,00,0.00,N,2,245, 20250423,4650,4455,4860,4400,4126870,19334932594,00,0.00,N,2,215, 20250422,4435,4265,4650,4260,1332054,6000462332,00,0.00,N,2,85, 20250421,4350,4420,4430,4330,254013,1109604708,00,0.00,N,5,-65, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 32e7ba6e3841..333336fa9be5 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 +20250424,7340,7400,7400,7290,4185,30664780,00,0.00,N,5,-30, 20250423,7370,7260,7390,7260,14534,106763750,00,0.00,N,2,150, 20250422,7220,7210,7330,7090,11448,82646470,00,0.00,N,5,-10, 20250421,7230,7310,7310,7140,7779,55935680,00,0.00,N,5,-10, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index b6f17a0fc13f..0cc42082388a 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 +20250424,4650,4665,4665,4600,19987,92631847,00,0.00,N,2,10, 20250423,4640,4595,4680,4590,39230,181705983,00,0.00,N,2,45, 20250422,4595,4675,4710,4595,50149,232021823,00,0.00,N,5,-75, 20250421,4670,4700,4745,4670,55710,261365705,00,0.00,N,5,-30, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 076dfe86c94f..d1b6592271bb 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 +20250424,4335,4275,4340,4275,24475,105338080,00,0.00,N,2,60, 20250423,4275,4310,4350,4265,37657,162214185,00,0.00,N,5,-20, 20250422,4295,4245,4345,4200,61000,260216380,00,0.00,N,2,85, 20250421,4210,4150,4270,4150,43921,185534238,00,0.00,N,2,40, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 41224c3584ae..f98c38866571 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 +20250424,2610,2605,2670,2600,5783,15148610,00,0.00,N,2,15, 20250423,2595,2660,2660,2525,18261,47769630,00,0.00,N,2,15, 20250422,2580,2680,2715,2580,31638,82641127,00,0.00,N,5,-100, 20250421,2680,2720,2725,2680,6899,18585032,00,0.00,N,5,-40, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 83b5edeffb05..f31c70688d36 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 +20250424,2260,2145,2295,2145,55227,123039779,00,0.00,N,2,100, 20250423,2160,2330,2330,2150,37102,81987525,00,0.00,N,5,-170, 20250422,2330,2160,2380,2150,83167,190841336,00,0.00,N,2,180, 20250421,2150,2140,2180,2140,12601,27159893,00,0.00,N,2,30, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index ac0bab6c44dd..4930d3e6c457 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 +20250424,8260,8240,8360,8170,380105,3152811950,00,0.00,N,2,90, 20250423,8170,8040,8260,8030,704508,5757723135,00,0.00,N,2,270, 20250422,7900,7790,8010,7780,206415,1634340935,00,0.00,N,5,-10, 20250421,7910,8000,8010,7790,347761,2739393090,00,0.00,N,5,-90, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index b26e0d7bb381..e732ee74428b 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 +20250424,4100,4100,4100,4100,1,4100,00,0.00,N,3,0, 20250423,4100,4100,4100,4100,1,4100,00,0.00,N,2,100, 20250422,4000,4000,4000,3800,40,157000,00,0.00,N,5,-300, 20250421,4300,4100,4300,4100,5,20900,00,0.00,N,2,300, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 53a8954c62d8..158f9c0fbabb 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 +20250424,1310,1325,1325,1270,194776,252209878,00,0.00,N,2,10, 20250423,1300,1345,1345,1285,284862,370507471,00,0.00,N,5,-24, 20250422,1324,1346,1350,1319,314415,418829627,00,0.00,N,5,-22, 20250421,1346,1336,1360,1330,229672,308799941,00,0.00,N,3,0, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index dbdbcb9532ef..c0a065ec3c52 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 +20250424,15240,15520,15530,14970,182984,2777275980,00,0.00,N,2,40, 20250423,15200,14510,16130,14500,866892,13303572585,00,0.00,N,2,1010, 20250422,14190,14240,14360,14150,142140,2021771135,00,0.00,N,5,-20, 20250421,14210,14420,14490,14110,78888,1122645735,00,0.00,N,5,-100, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 1604d25bd2da..09ebb765828e 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 +20250424,7910,8050,8050,7880,79478,629660885,00,0.00,N,5,-70, 20250423,7980,7680,7990,7680,153846,1210192545,00,0.00,N,2,370, 20250422,7610,7510,7680,7460,75081,565778525,00,0.00,N,5,-50, 20250421,7660,7770,7790,7600,57287,439250970,00,0.00,N,5,-50, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index fcc531246a8a..e6bb865f7b63 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 +20250424,8040,8000,8150,7850,777872,6231980805,00,0.00,N,2,160, 20250423,7880,8240,8240,7760,1212335,9605984335,00,0.00,N,5,-310, 20250422,8190,8360,8450,8160,719235,5935179140,00,0.00,N,5,-170, 20250421,8360,8300,8410,8090,692242,5696139215,00,0.00,N,2,40, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 810588155773..7af684b2cf0b 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 +20250424,8710,8790,8790,8530,7476,64825940,00,0.00,N,5,-30, 20250423,8740,8630,8790,8530,18705,161980795,00,0.00,N,2,210, 20250422,8530,8380,8760,8360,21144,180746065,00,0.00,N,2,100, 20250421,8430,8560,8560,8420,10464,88579875,00,0.00,N,5,-120, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index ca56e500b7a8..f2ff71a2ec7d 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 +20250424,8980,8800,9180,8800,87,780380,00,0.00,N,2,250, 20250423,8730,8980,8980,8410,3243,28056750,00,0.00,N,5,-160, 20250422,8890,9190,9190,8700,798,7028290,00,0.00,N,5,-300, 20250421,9190,9480,9480,8720,882,7807970,00,0.00,N,5,-380, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 5328bfcbc90f..fbf7cd380b3d 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 +20250424,6300,6340,6340,6250,54923,345493980,00,0.00,N,3,0, 20250423,6300,6270,6330,6170,73970,461777670,00,0.00,N,2,70, 20250422,6230,6130,6250,6090,60384,372383360,00,0.00,N,2,30, 20250421,6200,6300,6300,6150,38158,236119690,00,0.00,N,5,-70, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 10b7ad1d8f98..5f93768b487d 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 +20250424,4565,4620,4620,4535,17385,79059725,00,0.00,N,5,-5, 20250423,4570,4545,4600,4540,42411,193939179,00,0.00,N,2,25, 20250422,4545,4545,4550,4515,13787,62624289,00,0.00,N,5,-5, 20250421,4550,4540,4550,4510,23209,105192380,00,0.00,N,2,40, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index c5c48cbd21a3..ed8305a0f779 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 +20250424,18950,19140,19450,18900,77621,1477845305,00,0.00,N,5,-150, 20250423,19100,19320,19440,18800,82824,1571364350,00,0.00,N,2,50, 20250422,19050,18880,19480,18800,63622,1219695725,00,0.00,N,2,30, 20250421,19020,19890,19890,18930,90263,1739173515,00,0.00,N,5,-680, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index d041b969d6d7..d497b37b7461 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 +20250424,7810,7740,7890,7690,34568,268918980,00,0.00,N,2,70, 20250423,7740,7730,7830,7660,42018,325303620,00,0.00,N,2,20, 20250422,7720,7550,7900,7520,72166,556513720,00,0.00,N,2,70, 20250421,7650,7830,7860,7600,52763,409374400,00,0.00,N,3,0, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 47244961b617..818c30092c32 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 +20250424,5370,5480,5480,5330,72367,389164155,00,0.00,N,5,-40, 20250423,5410,5530,5530,5350,66228,357967450,00,0.00,N,5,-40, 20250422,5450,5450,5520,5390,51669,280180825,00,0.00,N,5,-70, 20250421,5520,5550,5570,5460,23228,127833880,00,0.00,N,5,-30, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 8c691fc0c774..a853bb1d9d11 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 +20250424,2570,2730,2730,2550,661758,1742123905,00,0.00,N,5,-80, 20250423,2650,2770,2770,2630,961578,2584767009,00,0.00,N,5,-95, 20250422,2745,2865,3155,2705,5069622,14985428224,00,0.00,N,5,-120, 20250421,2865,3005,3005,2825,1073537,3125832360,00,0.00,N,5,-85, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index e0b3a3bf45aa..aa28e04846c7 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 +20250424,1845,1845,1850,1794,744473,1360781506,00,0.00,N,2,28, 20250423,1817,1809,1847,1780,634017,1144732790,00,0.00,N,5,-11, 20250422,1828,1841,1841,1731,763263,1366803963,00,0.00,N,5,-12, 20250421,1840,1795,1870,1780,1062671,1951005309,00,0.00,N,2,75, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 089ecdd50824..3e5f2602df55 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 +20250424,1417,1402,1466,1402,786372,1125571177,00,0.00,N,5,-17, 20250423,1434,1479,1511,1371,3925461,5639593066,00,0.00,N,5,-157, 20250422,1591,1321,1591,1265,4876478,7320246350,00,0.00,N,1,367, 20250421,1224,1177,1227,1177,7076,8567099,00,0.00,N,2,38, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 76785464c009..56b90571dc64 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 +20250424,71600,73900,73900,71200,44819,3229209450,00,0.00,N,5,-2300, 20250423,73900,70600,74400,69900,64900,4696467500,00,0.00,N,2,4600, 20250422,69300,70900,71100,68600,93999,6513620400,00,0.00,N,5,-2100, 20250421,71400,74000,74000,70100,50112,3564688100,00,0.00,N,5,-1900, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 5ee3aebb58c8..28d0f470cf60 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 +20250424,4395,4155,5340,4030,2853468,13617723851,00,0.00,N,2,215, 20250423,4180,3795,4930,3750,1170831,5405895322,00,0.00,N,2,385, 20250422,3795,3625,3795,3570,44630,164243805,00,0.00,N,2,170, 20250421,3625,3800,3880,3610,92756,340519104,00,0.00,N,5,-190, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 0224ae5e4dcb..955d2630239d 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 +20250424,1836,1914,1914,1834,161232,300207714,00,0.00,N,5,-58, 20250423,1894,1874,1950,1807,251831,473825841,00,0.00,N,2,64, 20250422,1830,1849,1971,1802,157248,288584324,00,0.00,N,5,-26, 20250421,1856,1840,1946,1840,243672,462969086,00,0.00,N,2,18, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 7e0a072abeb2..4754b9db9093 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 +20250424,1600,1684,1684,1500,903,1365968,00,0.00,N,5,-30, 20250423,1630,1640,1640,1630,502,818280,00,0.00,N,2,30, 20250422,1600,1698,1698,1471,5676,8570326,00,0.00,N,3,0, 20250421,1600,1700,1700,1500,511,767920,00,0.00,N,3,0, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index e6f23cd7fac8..91f948178a0a 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,670,670,670,670,0,0,00,0.00,Y,3,0, -20250422,670,699,699,670,152,101869,00,0.00,Y,5,-26, +20250424,695,698,698,570,19,11735,00,0.00,N,2,25, +20250423,670,670,670,670,0,0,00,0.00,N,3,0, +20250422,670,699,699,670,152,101869,00,0.00,N,5,-26, 20250421,696,699,699,663,149,103786,00,0.00,N,5,-84, 20250418,780,699,799,594,147,96309,00,0.00,N,2,82, 20250417,698,699,699,698,145,101211,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index d43069e3ac79..c59018a0b481 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 +20250424,1529,1599,1599,1452,1633,2469516,00,0.00,N,5,-10, 20250423,1539,1424,1584,1424,15133,22789289,00,0.00,N,2,36, 20250422,1503,1591,1591,1471,19574,29469980,00,0.00,N,5,-36, 20250421,1539,1650,1650,1510,18853,28776184,00,0.00,N,5,-77, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 4814d2824880..cf2a0df5f7fb 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 +20250424,31600,31200,31800,31200,21807,687330400,00,0.00,N,2,400, 20250423,31200,31000,31350,30900,24873,775385500,00,0.00,N,3,0, 20250422,31200,30650,31350,30650,15448,481092000,00,0.00,N,2,250, 20250421,30950,30600,30950,30500,11141,343326725,00,0.00,N,2,350, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index a3b3f0ee2d91..80908f5fd395 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 +20250424,1915,1898,1950,1871,18573,35615483,00,0.00,N,2,17, 20250423,1898,1856,1952,1843,39945,74649544,00,0.00,N,2,48, 20250422,1850,1918,1989,1820,138243,256724945,00,0.00,N,5,-84, 20250421,1934,1972,2105,1930,57511,114861414,00,0.00,N,5,-54, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 6427bffe9db4..fbc25c146032 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 +20250424,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250423,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250422,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250421,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 75ec933ff72f..374b132e0960 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 +20250424,2385,2410,2470,2355,103076,248653484,00,0.00,N,5,-25, 20250423,2410,2455,2505,2405,184989,453240040,00,0.00,N,5,-40, 20250422,2450,2385,2560,2330,638598,1578103818,00,0.00,N,2,70, 20250421,2380,2335,2445,2280,166106,395182823,00,0.00,N,2,70, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 344044b6d284..08df9e5a4dc0 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 +20250424,9340,9130,9470,8950,402882,3712206630,00,0.00,N,2,220, 20250423,9120,8690,9340,8590,554271,5044034670,00,0.00,N,2,430, 20250422,8690,8790,8890,8320,625565,5383840255,00,0.00,N,2,190, 20250421,8500,8150,8770,7850,549893,4601764395,00,0.00,N,2,320, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index f50893957c50..ed8b0911e8cb 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 +20250424,2205,2180,2210,2170,42563,93293940,00,0.00,N,2,25, 20250423,2180,2195,2195,2160,33004,71688718,00,0.00,N,3,0, 20250422,2180,2180,2195,2135,33550,72753365,00,0.00,N,5,-15, 20250421,2195,2135,2195,2120,94467,204584685,00,0.00,N,2,75, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index b01f210c6bd4..3b6719556c35 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 +20250424,1589,1583,1614,1565,47895,76161025,00,0.00,N,5,-11, 20250423,1600,1554,1610,1554,61231,96294951,00,0.00,N,2,46, 20250422,1554,1542,1573,1542,32638,50714311,00,0.00,N,5,-20, 20250421,1574,1570,1588,1550,39888,62385169,00,0.00,N,5,-14, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index ef7d54122913..20b5aa593019 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 +20250424,60700,60700,61800,57300,338757,20411573750,00,0.00,N,2,600, 20250423,60100,61600,63400,59300,472811,28992869800,00,0.00,N,2,700, 20250422,59400,59100,61200,58600,394646,23632577300,00,0.00,N,2,300, 20250421,59100,59100,60100,57600,388294,22904725100,00,0.00,N,5,-300, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index dc0013c5f1e8..de9ab239220d 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 +20250424,1692,1685,1758,1670,541535,928433306,00,0.00,N,2,8, 20250423,1684,1770,1815,1666,684035,1173553213,00,0.00,N,5,-103, 20250422,1787,1745,1788,1732,663688,1168637140,00,0.00,N,2,13, 20250421,1774,1795,1827,1765,510383,913361462,00,0.00,N,2,12, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index d37a90d6ce0e..662e9e58718c 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 +20250424,5600,5590,5630,5570,4093,22915560,00,0.00,N,2,20, 20250423,5580,5540,5650,5510,5781,32267395,00,0.00,N,2,70, 20250422,5510,5430,5520,5380,3937,21483500,00,0.00,N,2,80, 20250421,5430,5480,5500,5420,5612,30602980,00,0.00,N,5,-50, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index def912c5f535..d8f4b622cc5a 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 +20250424,4820,4780,4900,4710,1565,7507112,00,0.00,N,2,40, 20250423,4780,4740,5000,4680,8900,42952482,00,0.00,N,2,5, 20250422,4775,4835,4900,4690,9387,45160142,00,0.00,N,5,-60, 20250421,4835,4810,4905,4780,5191,25028440,00,0.00,N,5,-5, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index e756a9919c45..dc8848e7c288 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 +20250424,808,660,808,660,3507848,2788872028,00,0.00,N,1,186, 20250423,622,641,641,612,168354,105150646,00,0.00,N,2,5, 20250422,617,640,651,612,155183,98616793,00,0.00,N,5,-18, 20250421,635,626,647,597,209403,128687546,00,0.00,N,2,25, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 6c04b8014102..657daa80edc9 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 +20250424,5250,5330,5350,5200,50555,266915570,00,0.00,N,5,-40, 20250423,5290,5290,5390,5190,47088,246944230,00,0.00,N,2,10, 20250422,5280,5180,5290,5180,59050,308937025,00,0.00,N,5,-30, 20250421,5310,5480,5480,5200,83148,442087580,00,0.00,N,5,-120, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index ffda072b73b0..b400e99b14f6 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 +20250424,55100,55900,56500,54700,43199,2396219150,00,0.00,N,5,-600, 20250423,55700,56000,56300,55200,50742,2831125250,00,0.00,N,2,1600, 20250422,54100,55600,56900,54100,70060,3869498450,00,0.00,N,5,-3200, 20250421,57300,56800,58200,56600,37202,2134215750,00,0.00,N,3,0, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index c353256c5896..847497bc92d8 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 +20250424,25750,26200,26300,25450,34749,892060300,00,0.00,N,5,-250, 20250423,26000,26200,26300,25600,32465,841591900,00,0.00,N,2,400, 20250422,25600,25000,25950,25000,36948,940660375,00,0.00,N,2,100, 20250421,25500,25750,26100,25400,19688,504963700,00,0.00,N,5,-200, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 22c1962b81ca..e50ac0d0bc80 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 +20250424,7940,7340,7990,7240,141047,1094739190,00,0.00,N,2,620, 20250423,7320,7360,7470,7230,10430,76352600,00,0.00,N,2,40, 20250422,7280,7360,7400,7090,12241,88654795,00,0.00,N,5,-80, 20250421,7360,7000,7420,7000,58022,423199660,00,0.00,N,2,330, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 7e0cd8f18bc0..962573401eb0 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 +20250424,85400,89200,89500,85000,187751,16310019950,00,0.00,N,2,800, 20250423,84600,80200,88400,80000,624081,53463043700,00,0.00,N,2,7700, 20250422,76900,76200,79200,75500,175809,13483037600,00,0.00,N,5,-1300, 20250421,78200,79500,81100,77100,175296,13759346650,00,0.00,N,5,-2900, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 805c14db0ee3..cedc7bcae2f2 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 +20250424,2670,2690,2690,2650,285154,759494982,00,0.00,N,5,-10, 20250423,2680,2660,2695,2645,246077,656495495,00,0.00,N,2,15, 20250422,2665,2660,2675,2640,240871,639889401,00,0.00,N,5,-10, 20250421,2675,2675,2715,2665,256211,688925780,00,0.00,N,3,0, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 1fcdbccdfb80..8128535ddbba 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 +20250424,4220,4240,4240,4215,19321,81716235,00,0.00,N,5,-15, 20250423,4235,4235,4235,4185,35280,148685460,00,0.00,N,2,20, 20250422,4215,4230,4230,4180,35952,150641220,00,0.00,N,5,-20, 20250421,4235,4190,4245,4175,68971,290237390,00,0.00,N,2,55, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 5271826f0f99..9ca03a9e2dce 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 +20250424,5540,7260,7260,5540,2,12800,00,0.00,N,5,-860, 20250423,6400,8560,8560,6400,2,14960,00,0.00,N,5,-1110, 20250422,7510,7510,7510,7510,1,7510,00,0.00,N,4,-1320, 20250421,8830,8830,8830,8830,1,8830,00,0.00,N,2,1140, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 67fc47bced44..b9ca2c6c1bec 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 +20250424,2800,2670,2840,2635,210407,571210538,00,0.00,N,2,130, 20250423,2670,2570,2720,2570,155718,411955403,00,0.00,N,2,60, 20250422,2610,2300,2650,2300,247902,627357490,00,0.00,N,2,310, 20250421,2300,2535,2535,2300,195179,462599611,00,0.00,N,5,-210, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 95d65c742210..7183d0db9444 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 +20250424,7380,7400,7500,7270,32266,239111085,00,0.00,N,5,-20, 20250423,7400,7410,7450,7000,35426,260835480,00,0.00,N,2,190, 20250422,7210,7140,7350,7140,22772,165258720,00,0.00,N,5,-20, 20250421,7230,7290,7390,7220,11874,86358005,00,0.00,N,5,-110, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 7a28daaab4d8..45492f31e758 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 +20250424,8510,8890,8890,8400,121440,1047785010,00,0.00,N,5,-420, 20250423,8930,9070,10500,8800,2594111,25525789225,00,0.00,N,2,140, 20250422,8790,8050,10540,8030,2667866,25674547340,00,0.00,N,2,680, 20250421,8110,8430,8600,8060,19878,165318215,00,0.00,N,5,-300, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index aa60b3f7c39c..be202caf5197 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 +20250424,3535,3595,3595,3520,77771,275680640,00,0.00,N,5,-50, 20250423,3585,3560,3595,3485,122411,433450992,00,0.00,N,2,45, 20250422,3540,3490,3565,3485,156781,552012174,00,0.00,N,2,35, 20250421,3505,3485,3520,3420,101891,355728068,00,0.00,N,2,20, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 0f8204f83022..43016b977f97 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 +20250424,32250,32100,33150,32100,47996,1560854600,00,0.00,N,2,50, 20250423,32200,32600,32800,31750,34143,1094680575,00,0.00,N,2,300, 20250422,31900,32500,32700,31750,41693,1335491275,00,0.00,N,5,-600, 20250421,32500,33600,34500,32350,98974,3291731600,00,0.00,N,5,-1100, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index b6aacc051437..b597b9ebb443 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 +20250424,2530,2560,2560,2490,18570,46631480,00,0.00,N,2,10, 20250423,2520,2545,2565,2520,13273,33623984,00,0.00,N,5,-25, 20250422,2545,2530,2545,2490,6196,15581655,00,0.00,N,2,10, 20250421,2535,2535,2545,2505,9974,25184700,00,0.00,N,2,15, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 7081e0cc70b9..872341d7e3c5 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 -20250423,350,350,350,350,0,0,00,0.00,Y,3,0, +20250424,350,350,350,350,0,0,00,0.00,Y,3,0, +20250423,350,350,350,350,0,0,00,0.00,Y,0,0, 20250422,350,350,350,350,0,0,00,0.00,Y,0,0, 20250421,350,350,350,350,0,0,00,0.00,Y,0,0, 20250418,350,350,350,350,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 2098c31b9cbe..5856b3b99362 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 +20250424,228000,229500,231500,227000,74368,16991170750,00,0.00,N,5,-2500, 20250423,230500,232000,232500,228500,112877,25917064250,00,0.00,N,3,0, 20250422,230500,229000,233000,228500,127682,29453289000,00,0.00,N,2,500, 20250421,230000,233000,236000,229000,128404,29804462750,00,0.00,N,5,-500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index ffe52a166ba6..7a9584526291 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 +20250424,4350,4415,4415,4330,6309,27420345,00,0.00,N,2,10, 20250423,4340,4450,4450,4335,31269,136357835,00,0.00,N,3,0, 20250422,4340,4370,4390,4310,16136,70108480,00,0.00,N,5,-30, 20250421,4370,4430,4430,4340,11357,49866920,00,0.00,N,2,15, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 49c32e7425ba..ad8cb21b6054 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 +20250424,2535,2540,2590,2490,21987,55864415,00,0.00,N,5,-5, 20250423,2540,2510,2550,2485,26232,66245710,00,0.00,N,2,30, 20250422,2510,2450,2525,2445,26285,65586391,00,0.00,N,2,60, 20250421,2450,2460,2510,2415,48746,119395590,00,0.00,N,5,-10, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index c43b6431d498..86342f9b3629 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 +20250424,713,702,713,696,56510,39743579,00,0.00,N,2,7, 20250423,706,694,706,688,31659,22132855,00,0.00,N,2,18, 20250422,688,683,692,675,68785,47057009,00,0.00,N,2,7, 20250421,681,682,690,681,69936,47855277,00,0.00,N,5,-1, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 494393c37f75..796ecf515ddc 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 +20250424,14600,14880,14890,14480,147394,2147490590,00,0.00,N,5,-100, 20250423,14700,14570,14700,14420,159324,2323998150,00,0.00,N,2,430, 20250422,14270,14270,14380,14200,67289,959863320,00,0.00,N,5,-140, 20250421,14410,14430,14780,14340,139893,2029886295,00,0.00,N,3,0, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index de8547f494f1..a10faa8c20ed 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 +20250424,3940,3930,4005,3920,8270,32751540,00,0.00,N,5,-10, 20250423,3950,3865,3965,3865,17269,67695819,00,0.00,N,2,85, 20250422,3865,3960,3960,3800,21747,84307409,00,0.00,N,5,-95, 20250421,3960,4130,4130,3935,12559,50030075,00,0.00,N,5,-70, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index f50e3edac659..3c9c2b134911 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 +20250424,5220,5220,5250,5100,176910,913762230,00,0.00,N,2,20, 20250423,5200,5350,5380,5190,162323,854800135,00,0.00,N,5,-110, 20250422,5310,5340,5450,5270,141738,761543460,00,0.00,N,5,-40, 20250421,5350,5330,5470,5290,158174,847029460,00,0.00,N,2,20, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 1010e5e79374..fa425c15ce76 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 +20250424,1708,1721,1721,1705,57731,98680763,00,0.00,N,5,-2, 20250423,1710,1717,1733,1710,73621,126595557,00,0.00,N,5,-7, 20250422,1717,1734,1734,1712,67741,116607652,00,0.00,N,5,-23, 20250421,1740,1733,1756,1728,27923,48624573,00,0.00,N,2,6, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 64d863eabb39..2b38ee2a62cb 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 +20250424,23750,24200,24250,23600,12692,303902800,00,0.00,N,5,-150, 20250423,23900,23650,23900,23450,16693,395428850,00,0.00,N,2,650, 20250422,23250,22900,23600,22900,6612,154035900,00,0.00,N,5,-100, 20250421,23350,23700,23700,23350,10958,257620400,00,0.00,N,5,-50, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index a9b61ca9295d..7299a6c073d4 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,3990,4000,4000,3800,513,1951885,00,0.00,N,3,0, 20250423,3990,3835,4000,3800,1104,4196020,00,0.00,N,5,-95, 20250422,4085,4085,4085,4085,0,0,00,0.00,N,3,-10, 20250421,4095,4095,4095,4095,1,4095,00,0.00,N,3,0, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 4ce0a5c3361c..9a2c92bfefc0 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 +20250424,6960,6780,7730,6330,837244,5937396295,00,0.00,N,2,360, 20250423,6600,6430,6850,6420,72687,480896170,00,0.00,N,2,210, 20250422,6390,6550,6560,6330,37356,240164825,00,0.00,N,5,-200, 20250421,6590,6970,6980,6450,105892,706034555,00,0.00,N,5,-380, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 7eee7fbe24e2..69ae5f373e71 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 +20250424,12000,11830,12220,11480,762589,9013371780,00,0.00,N,5,-130, 20250423,12130,13000,13000,11530,863430,10290630605,00,0.00,N,5,-1020, 20250422,13150,12630,13380,12320,945778,12280445380,00,0.00,N,2,610, 20250421,12540,13640,13680,12380,751439,9728718605,00,0.00,N,5,-790, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 370be8223b3c..266cfff60d33 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 +20250424,6390,6340,6450,6340,9180,58794355,00,0.00,N,5,-20, 20250423,6410,6480,6640,6410,30921,201928730,00,0.00,N,5,-70, 20250422,6480,6600,6620,6340,20299,130978780,00,0.00,N,5,-140, 20250421,6620,6610,6790,6550,16785,111300395,00,0.00,N,2,10, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 7c73b1a1d69c..480f699a5163 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 +20250424,7390,7470,7490,7280,218349,1609315505,00,0.00,N,2,40, 20250423,7350,7350,7390,7190,134721,980416350,00,0.00,N,2,150, 20250422,7200,7190,7320,7120,167587,1209543285,00,0.00,N,5,-100, 20250421,7300,7420,7530,7240,273908,2026183135,00,0.00,N,5,-130, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 565ce7a8355b..c7547ebb03ff 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 +20250424,18650,19750,19850,18650,274178,5246871750,00,0.00,N,5,-240, 20250423,18890,18490,18900,18240,136809,2537496530,00,0.00,N,2,960, 20250422,17930,18430,18500,17910,151394,2747400520,00,0.00,N,5,-750, 20250421,18680,18810,19270,18610,115691,2185939540,00,0.00,N,5,-310, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 1e505b5f1ebc..04783db0d8c1 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 +20250424,4310,4400,4550,4125,200546,875993470,00,0.00,N,5,-90, 20250423,4400,4485,4595,4385,133087,596233436,00,0.00,N,5,-80, 20250422,4480,4460,4560,4345,91672,406462630,00,0.00,N,2,20, 20250421,4460,4465,4640,4415,164116,742028282,00,0.00,N,3,0, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index a873d1523ef0..db1bbb0e7d17 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 +20250424,4425,4435,4455,4415,57873,256346395,00,0.00,N,5,-10, 20250423,4435,4450,4455,4405,67375,298168023,00,0.00,N,5,-15, 20250422,4450,4415,4450,4400,75361,334008843,00,0.00,N,5,-5, 20250421,4455,4385,4455,4360,97486,431790765,00,0.00,N,2,65, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 97f7225c2bbc..43e8015e9ceb 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 +20250424,2570,2570,2585,2550,27938,71781160,00,0.00,N,3,0, 20250423,2570,2545,2580,2510,37455,95535715,00,0.00,N,2,35, 20250422,2535,2550,2580,2505,78944,199238615,00,0.00,N,5,-45, 20250421,2580,2520,2580,2510,37050,94353275,00,0.00,N,2,60, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index c25ac6f358ed..887884a41ad1 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 +20250424,2675,2690,2695,2670,29872,80215540,00,0.00,N,2,5, 20250423,2670,2680,2680,2655,13457,35816739,00,0.00,N,2,10, 20250422,2660,2695,2695,2660,8980,23996307,00,0.00,N,5,-20, 20250421,2680,2700,2700,2670,10304,27595694,00,0.00,N,3,0, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 7bd82ccb9c44..bbb86675d8f8 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 +20250424,1474,1475,1475,1472,17828,26275628,00,0.00,N,2,2, 20250423,1472,1470,1472,1469,10423,15317657,00,0.00,N,2,3, 20250422,1469,1468,1477,1467,23836,35075252,00,0.00,N,5,-1, 20250421,1470,1470,1472,1469,17325,25467867,00,0.00,N,2,1, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index dad748197bb0..b1e5626802bc 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 +20250424,47200,47900,47900,46600,5592,263306825,00,0.00,N,5,-100, 20250423,47300,45950,47400,45800,6422,299596200,00,0.00,N,2,1400, 20250422,45900,46050,46600,45600,5948,273399400,00,0.00,N,5,-750, 20250421,46650,47450,47450,46350,1710,79627950,00,0.00,N,5,-50, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 491b34470118..6f626968f632 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 +20250424,6150,6250,6290,6050,12804,79186325,00,0.00,N,5,-70, 20250423,6220,5940,6510,5920,63788,396285315,00,0.00,N,2,320, 20250422,5900,5930,6020,5880,7951,47337730,00,0.00,N,5,-30, 20250421,5930,5950,5990,5900,3663,21710880,00,0.00,N,5,-20, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 9a007edfd838..c46ddd7cf0a9 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 +20250424,175000,177400,180800,173700,28593,5001906250,00,0.00,N,5,-3800, 20250423,178800,180000,180300,178300,13971,2503845400,00,0.00,N,2,2100, 20250422,176700,177000,178300,174800,19744,3501102500,00,0.00,N,2,900, 20250421,175800,173900,178200,173900,23976,4221308300,00,0.00,N,2,800, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 6fbd16abea45..b84599569169 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 +20250424,2535,2500,2735,2475,6415900,16725131523,00,0.00,N,2,95, 20250423,2440,2375,2850,2345,11252858,29718934846,00,0.00,N,2,105, 20250422,2335,2485,2495,2300,2519122,5977532270,00,0.00,N,5,-210, 20250421,2545,2500,2825,2405,6146392,16148842434,00,0.00,N,5,-60, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 1213a12470d2..f754d95894c6 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 +20250424,14080,14680,14830,13970,662916,9437958740,00,0.00,N,5,-750, 20250423,14830,15120,15170,14600,431543,6418670840,00,0.00,N,2,30, 20250422,14800,15210,15880,14380,1313077,19859220105,00,0.00,N,5,-970, 20250421,15770,15850,16100,15510,695555,10962757360,00,0.00,N,5,-210, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 7c68cced6c9e..7d242182f53b 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 +20250424,1064,1060,1071,1056,118812,126123222,00,0.00,N,5,-6, 20250423,1070,1046,1070,1046,209526,221911812,00,0.00,N,2,25, 20250422,1045,1051,1056,1035,173843,181552565,00,0.00,N,5,-4, 20250421,1049,1039,1063,1038,208639,218559809,00,0.00,N,3,0, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 6b2a271ca3c9..b84c7eb65c37 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 +20250424,26050,26450,26600,25800,22055,574689150,00,0.00,N,5,-350, 20250423,26400,25600,27500,25600,64731,1718212875,00,0.00,N,2,1200, 20250422,25200,24900,25450,24800,19238,480817600,00,0.00,N,5,-250, 20250421,25450,25800,26400,25150,22021,566840150,00,0.00,N,2,150, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 30235a995805..6caa3490ce47 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 +20250424,8430,8480,8520,8240,52693,445121945,00,0.00,N,5,-20, 20250423,8450,8310,8530,8230,99084,832355635,00,0.00,N,2,150, 20250422,8300,7980,8390,7850,65744,536213850,00,0.00,N,2,310, 20250421,7990,8410,8490,7980,105774,869396110,00,0.00,N,5,-310, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 871491278e78..3ca648b08853 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 +20250424,16510,16230,16520,16150,41930,684809600,00,0.00,N,2,230, 20250423,16280,16680,16680,16190,36990,602664855,00,0.00,N,5,-180, 20250422,16460,16250,16570,16220,42623,701265230,00,0.00,N,2,80, 20250421,16380,16710,16800,16310,20621,339678150,00,0.00,N,5,-10, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index bcb0ceb48f8e..28e0dd2eec42 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 +20250424,2460,2460,2510,2455,22987,56932220,00,0.00,N,3,0, 20250423,2460,2485,2555,2420,51238,127756360,00,0.00,N,2,20, 20250422,2440,2500,2540,2440,51092,127192405,00,0.00,N,5,-100, 20250421,2540,2565,2620,2460,50596,128699918,00,0.00,N,5,-25, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index c52ab4b1dd9a..6633ffc83abc 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 +20250424,22350,22550,22550,22050,94010,2093769775,00,0.00,N,5,-100, 20250423,22450,22150,22600,21950,175113,3917341425,00,0.00,N,2,800, 20250422,21650,21800,22050,21500,72116,1561231275,00,0.00,N,5,-200, 20250421,21850,22200,22600,21750,91244,2009365975,00,0.00,N,5,-400, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 20fdb19a6537..bb5beb6cd72c 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 +20250424,4190,4290,4295,4105,9573,40383280,00,0.00,N,5,-50, 20250423,4240,4155,4245,4135,8703,36520200,00,0.00,N,2,120, 20250422,4120,4185,4250,4095,12655,52243530,00,0.00,N,5,-60, 20250421,4180,4280,4360,4180,18029,76096355,00,0.00,N,5,-100, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index d7f3f527ef39..0fdea3ca0b00 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 +20250424,5410,5410,5470,5360,40937,221299980,00,0.00,N,2,10, 20250423,5400,5380,5410,5340,24693,132484415,00,0.00,N,2,50, 20250422,5350,5390,5420,5300,47096,251580460,00,0.00,N,5,-50, 20250421,5400,5430,5440,5170,25620,137078640,00,0.00,N,5,-30, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 896ca6b7d953..937378af3d8f 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 +20250424,2415,2455,2760,2340,3046690,7796435554,00,0.00,N,5,-40, 20250423,2455,2490,2535,2420,461440,1143064772,00,0.00,N,2,25, 20250422,2430,2400,2585,2315,804987,1979477020,00,0.00,N,2,30, 20250421,2400,2385,2475,2320,203027,482028397,00,0.00,N,5,-5, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 3782c3b84e59..6b8ff8e22220 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 +20250424,10740,10950,11100,10650,51913,563173090,00,0.00,N,5,-10, 20250423,10750,10420,10930,10360,41896,449070875,00,0.00,N,2,330, 20250422,10420,10660,10850,10410,28095,295299280,00,0.00,N,5,-260, 20250421,10680,10810,10900,10520,27633,294392390,00,0.00,N,5,-130, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index a523e5e40b45..c14ebb6c0a4a 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 +20250424,1788,1785,1950,1785,3231964,6019996992,00,0.00,N,2,4, 20250423,1784,1810,1836,1781,583942,1054472126,00,0.00,N,5,-9, 20250422,1793,1728,1793,1712,296101,516496856,00,0.00,N,2,40, 20250421,1753,1772,1784,1746,257877,453313058,00,0.00,N,5,-19, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 33f56bf257d4..b4db62d57317 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 +20250424,2085,2070,2090,2050,57275,118639460,00,0.00,N,2,15, 20250423,2070,2085,2090,2050,77277,159592060,00,0.00,N,2,10, 20250422,2060,2075,2075,2045,20239,41630095,00,0.00,N,5,-20, 20250421,2080,2090,2100,2055,78569,162513925,00,0.00,N,5,-10, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index de3ef970ca1d..5d0118f926b3 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 +20250424,6890,6850,6940,6560,93508,630023115,00,0.00,N,2,150, 20250423,6740,6740,6880,6660,65829,446336630,00,0.00,N,5,-40, 20250422,6780,6780,7000,6650,115688,793695745,00,0.00,N,3,0, 20250421,6780,7080,7590,6780,338811,2443075280,00,0.00,N,5,-220, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 8fa24092beec..ebca4d6763e2 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 +20250424,5500,5570,5660,5480,303340,1681918000,00,0.00,N,5,-190, 20250423,5690,5610,5970,5300,1720397,9876286455,00,0.00,N,2,90, 20250422,5600,5200,5970,5200,3189145,18095173930,00,0.00,N,2,320, 20250421,5280,5450,5500,5280,223730,1199163915,00,0.00,N,5,-100, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index fd321c117586..f12b953698ce 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 +20250424,34500,34300,35450,34000,29449,1025912375,00,0.00,N,5,-300, 20250423,34800,32050,34950,32050,49017,1656274800,00,0.00,N,2,3050, 20250422,31750,32600,32800,31750,13294,428190325,00,0.00,N,5,-650, 20250421,32400,31500,32400,31250,21525,687427600,00,0.00,N,2,600, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index b7e1dc3d7182..51a98e5153c5 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 +20250424,4805,4765,4810,4725,92119,440375197,00,0.00,N,2,40, 20250423,4765,4760,4770,4700,94847,449874473,00,0.00,N,2,10, 20250422,4755,4750,4755,4680,94158,443889075,00,0.00,N,5,-20, 20250421,4775,4730,4775,4685,149237,707350785,00,0.00,N,2,45, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 5fbdde804137..d94a700ca925 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 +20250424,705,699,714,692,135692,95680597,00,0.00,N,2,6, 20250423,699,724,724,682,96563,67245517,00,0.00,N,2,10, 20250422,689,692,710,680,185118,128449755,00,0.00,N,5,-5, 20250421,694,707,725,679,220055,151999971,00,0.00,N,5,-20, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index b690c183962f..a120d032e0d9 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 +20250424,3715,3705,3845,3705,1329,4944655,00,0.00,N,2,10, 20250423,3705,3845,3990,3615,34021,128990035,00,0.00,N,2,105, 20250422,3600,3660,3900,3560,40961,148318660,00,0.00,N,5,-60, 20250421,3660,3535,3760,3390,27091,96126982,00,0.00,N,2,150, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index c961a964dd53..cafcda80a381 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 +20250424,4305,4345,4345,4265,29264,125360733,00,0.00,N,3,0, 20250423,4305,4285,4315,4250,41360,177104437,00,0.00,N,2,50, 20250422,4255,4275,4295,4230,45839,194858544,00,0.00,N,5,-25, 20250421,4280,4320,4330,4260,33159,142208535,00,0.00,N,5,-40, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 6cfabe347116..81e9d2279531 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 +20250424,4855,4760,4935,4700,16384,78919050,00,0.00,N,2,55, 20250423,4800,4900,4960,4785,17225,83793695,00,0.00,N,5,-50, 20250422,4850,4760,4890,4725,13594,65724957,00,0.00,N,2,30, 20250421,4820,4700,4985,4680,32849,156635685,00,0.00,N,2,70, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 1c110f6238b1..48278e701f77 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 +20250424,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250423,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250422,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250421,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index db091d2b97ed..357da4bccd6c 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 +20250424,3065,3055,3150,3005,84683,263243120,00,0.00,N,2,10, 20250423,3055,3100,3100,3005,28210,85816175,00,0.00,N,5,-25, 20250422,3080,2960,3155,2875,157395,483918265,00,0.00,N,2,140, 20250421,2940,2790,3005,2755,83377,241746005,00,0.00,N,2,185, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 0b1d8763433a..d313eff0d994 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 +20250424,6890,6850,7130,6730,586219,4048206825,00,0.00,N,2,90, 20250423,6800,6850,6850,6670,184115,1245975215,00,0.00,N,2,170, 20250422,6630,6510,6720,6500,132805,879143310,00,0.00,N,5,-20, 20250421,6650,6820,6830,6590,122664,823837755,00,0.00,N,5,-130, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index abd25af01805..491a9fcf9aae 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 +20250424,2655,2635,2660,2595,23359,61438775,00,0.00,N,2,15, 20250423,2640,2575,2675,2570,31844,83413840,00,0.00,N,2,65, 20250422,2575,2545,2595,2545,10489,27009755,00,0.00,N,2,20, 20250421,2555,2540,2605,2540,16008,41241410,00,0.00,N,5,-5, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index d32923d8df6d..030298c3ddf6 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 +20250424,1530,1512,1545,1512,2181,3343399,00,0.00,N,2,18, 20250423,1512,1550,1558,1512,7627,11587850,00,0.00,N,5,-14, 20250422,1526,1525,1545,1510,1271,1932552,00,0.00,N,2,1, 20250421,1525,1589,1589,1525,4256,6550997,00,0.00,N,5,-20, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 3440273aa1ca..40199e7e041a 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 +20250424,15900,16280,16300,15760,124961,1994985815,00,0.00,N,2,140, 20250423,15760,16280,16360,15480,216849,3426265910,00,0.00,N,2,510, 20250422,15250,15190,15450,14980,119814,1814014705,00,0.00,N,5,-240, 20250421,15490,15470,15860,15280,108941,1693927755,00,0.00,N,2,580, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 0e3da39120ed..9f8016526ffa 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 +20250424,12150,12250,12250,11950,23316,281679070,00,0.00,N,5,-10, 20250423,12160,11750,12250,11750,18124,220106790,00,0.00,N,2,410, 20250422,11750,11770,11900,11550,20692,243569510,00,0.00,N,5,-160, 20250421,11910,11590,11910,11550,7618,90028030,00,0.00,N,2,230, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index b571f8043cc2..20c2da8c9277 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 +20250424,33800,34400,34400,33350,12853,434332900,00,0.00,N,5,-250, 20250423,34050,32900,34050,32900,20188,677281200,00,0.00,N,2,1800, 20250422,32250,32050,32900,32000,9416,304127750,00,0.00,N,5,-100, 20250421,32350,32750,33300,32300,10123,330794200,00,0.00,N,5,-400, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index c42451866dd5..e29a7db0d239 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 +20250424,27300,27800,27800,27150,26022,711834500,00,0.00,N,5,-250, 20250423,27550,28250,28600,27400,30018,832891425,00,0.00,N,5,-500, 20250422,28050,27800,28500,27250,34493,963452175,00,0.00,N,2,50, 20250421,28000,28750,28750,27600,22711,635565800,00,0.00,N,5,-650, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 8e0a443171f6..ededa2316e33 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 +20250424,7900,8400,9920,7860,1215539,10821627435,00,0.00,N,5,-1160, 20250423,9060,7200,9060,6300,2457653,19981195640,00,0.00,N,1,2090, 20250422,6970,8200,10000,6820,2324428,20629555805,00,0.00,N,5,-750, 20250421,7720,7550,7720,6800,285417,2158602350,00,0.00,N,1,1780, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index e367742dab25..92fca938a771 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 +20250424,3105,3155,3180,3105,63265,198694936,00,0.00,N,5,-50, 20250423,3155,3195,3195,3140,49411,155984187,00,0.00,N,3,0, 20250422,3155,3145,3165,3115,99854,313986366,00,0.00,N,2,5, 20250421,3150,3110,3180,3095,121429,381875744,00,0.00,N,2,40, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index f4bdf0d1689a..c3f73ccaab34 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 +20250424,3875,3920,3940,3850,66235,257714333,00,0.00,N,5,-15, 20250423,3890,3865,3980,3850,86322,338873758,00,0.00,N,2,50, 20250422,3840,3880,3945,3835,51253,198324840,00,0.00,N,5,-80, 20250421,3920,3955,4050,3910,61272,244115931,00,0.00,N,5,-65, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 23d3dc3e7cdb..d568f6d0e179 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 +20250424,7970,7930,8650,7910,1182771,9764721325,00,0.00,N,3,0, 20250423,7970,8490,8830,7910,871495,7178798205,00,0.00,N,5,-450, 20250422,8420,8300,8950,8190,805439,6934049270,00,0.00,N,2,120, 20250421,8300,8430,8730,8120,527862,4479797370,00,0.00,N,2,10, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 2ee9302a5a00..7ff224266233 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 +20250424,8280,8860,8860,8010,99280,825310220,00,0.00,N,5,-620, 20250423,8900,9280,9280,8770,64621,579495580,00,0.00,N,5,-380, 20250422,9280,9800,9810,9140,88228,829829715,00,0.00,N,5,-570, 20250421,9850,9610,10570,9600,373165,3747233635,00,0.00,N,2,300, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 518b3cdd4762..cc4203fcee9f 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 +20250424,770,779,780,746,735184,559164762,00,0.00,N,5,-9, 20250423,779,775,794,735,1880066,1437816799,00,0.00,N,2,4, 20250422,775,924,965,748,6447258,5358439262,00,0.00,N,5,-125, 20250421,900,759,999,726,16063135,14761914814,00,0.00,N,2,129, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 8944f31ecb58..41bce52a627d 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 +20250424,341500,349500,350000,339000,167826,57601082000,00,0.00,N,5,-7500, 20250423,349000,339000,349500,338500,231174,79918428750,00,0.00,N,2,17000, 20250422,332000,332000,337000,329000,98130,32567658250,00,0.00,N,5,-500, 20250421,332500,337000,340500,332000,78331,26285966500,00,0.00,N,5,-5500, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 74e6f6f65e0c..2eed2d64806d 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 +20250424,41400,40550,41750,40500,114049,4699687900,00,0.00,N,2,600, 20250423,40800,41100,41150,40600,75733,3094666175,00,0.00,N,2,200, 20250422,40600,40900,41000,40350,61608,2501378475,00,0.00,N,5,-350, 20250421,40950,41000,41700,40400,77880,3186396150,00,0.00,N,5,-50, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index fc54cd7cba55..e7f3a746d6fa 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 +20250424,2400,2365,2470,2352,119293,289516244,00,0.00,N,2,35, 20250423,2365,2350,2385,2330,22176,52182695,00,0.00,N,2,15, 20250422,2350,2315,2365,2315,15948,37301390,00,0.00,N,5,-15, 20250421,2365,2350,2370,2335,42127,99209655,00,0.00,N,2,30, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index c099bcabbe6f..d82b65314282 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 +20250424,21600,21800,22200,21450,24354,527771575,00,0.00,N,2,200, 20250423,21400,22800,22800,21300,52649,1151201725,00,0.00,N,5,-1000, 20250422,22400,22850,22850,22100,14518,325352100,00,0.00,N,5,-150, 20250421,22550,22850,23100,22350,29922,683894550,00,0.00,N,5,-100, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index fe3d60ef0320..bab0fb78e704 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 +20250424,3405,3395,3405,3350,31208,105610732,00,0.00,N,2,80, 20250423,3325,3380,3397,3310,9808,32940240,00,0.00,N,5,-55, 20250422,3380,3345,3395,3305,16649,55925430,00,0.00,N,2,35, 20250421,3345,3330,3345,3290,16514,54912270,00,0.00,N,2,15, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 1e65d35727a5..5bddca334029 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 +20250424,41550,40950,42100,40450,131336,5383745025,00,0.00,N,2,350, 20250423,41200,42200,42550,40725,119635,4946265825,00,0.00,N,5,-700, 20250422,41900,41000,42950,41000,144768,6099671425,00,0.00,N,2,600, 20250421,41300,42500,43250,41050,130548,5464065975,00,0.00,N,5,-1600, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index e290ffb10bc0..422b0d2a5c86 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 +20250424,2620,2635,2740,2605,687025,1825624950,00,0.00,N,5,-15, 20250423,2635,2760,2760,2630,987257,2636678179,00,0.00,N,5,-145, 20250422,2780,2730,2795,2690,654717,1797873848,00,0.00,N,2,75, 20250421,2705,2805,2830,2690,604915,1665616400,00,0.00,N,5,-35, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 846129c88957..67dbc7cc8834 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 +20250424,7840,8200,8350,7390,494195,3866560980,00,0.00,N,5,-360, 20250423,8200,9260,9260,8170,587191,4973388550,00,0.00,N,5,-1240, 20250422,9440,9500,9740,9090,440348,4133527960,00,0.00,N,2,10, 20250421,9430,9300,9490,9060,415610,3839524280,00,0.00,N,2,350, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 3a8dc0fd6e51..9fc3a8c93b90 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 +20250424,1834,1855,1947,1785,373418,684819716,00,0.00,N,5,-17, 20250423,1851,1883,2065,1821,574832,1105474481,00,0.00,N,3,0, 20250422,1851,1980,1992,1851,308084,581934934,00,0.00,N,5,-91, 20250421,1942,1976,1990,1909,163018,315146001,00,0.00,N,5,-30, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index a5baf4299b19..467866976937 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 +20250424,3210,3175,3210,3160,46097,147018497,00,0.00,N,2,35, 20250423,3175,3130,3175,3115,41307,130031350,00,0.00,N,2,45, 20250422,3130,3185,3190,3110,68078,212943580,00,0.00,N,5,-50, 20250421,3180,3150,3185,3135,52114,164767980,00,0.00,N,2,30, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index c6df15c3e57f..691930dbc466 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 +20250424,2260,2100,2465,2070,1338551,3012069738,00,0.00,N,2,160, 20250423,2100,2080,2160,2080,37711,79868614,00,0.00,N,5,-20, 20250422,2120,2100,2120,2030,39860,82554525,00,0.00,N,3,0, 20250421,2120,2160,2160,2105,26265,55894067,00,0.00,N,5,-30, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index ac910ca43a95..1515fc9cc37f 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 +20250424,30450,30500,30650,30200,96103,2917217275,00,0.00,N,5,-50, 20250423,30500,30450,30550,29900,127774,3870749125,00,0.00,N,2,450, 20250422,30050,30000,30600,29650,103752,3121001500,00,0.00,N,5,-50, 20250421,30100,29750,30150,29650,96670,2892314750,00,0.00,N,2,150, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index a1d90794b23d..dbf2935c90a5 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 +20250424,5320,5280,5520,5150,46469,246209985,00,0.00,N,2,30, 20250423,5290,4975,5470,4975,122572,653868625,00,0.00,N,2,315, 20250422,4975,4970,5030,4920,5306,26475270,00,0.00,N,3,0, 20250421,4975,5060,5230,4960,10460,52570555,00,0.00,N,5,-75, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 72327c6a497b..31215d4fd0ac 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 +20250424,12460,12810,12810,12290,22760,284362500,00,0.00,N,5,-160, 20250423,12620,12800,12920,12620,22316,284137900,00,0.00,N,2,30, 20250422,12590,12600,12680,12540,15813,199309580,00,0.00,N,5,-110, 20250421,12700,12840,12910,12570,18729,237873440,00,0.00,N,5,-140, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 89818f191e92..b38eb44e3456 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 -20250423,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250424,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250423,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250422,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250421,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250418,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index c7308af592d0..2f64868251d0 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 +20250424,17150,17410,17430,17020,83615,1438535185,00,0.00,N,5,-30, 20250423,17180,17360,17700,17020,124777,2143901235,00,0.00,N,5,-70, 20250422,17250,17400,17620,17100,113968,1969582720,00,0.00,N,5,-350, 20250421,17600,17900,18160,17400,138153,2455478755,00,0.00,N,5,-220, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 6cfdecfdde06..32f3486f6bdb 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 +20250424,4580,4610,4615,4550,15160,69406770,00,0.00,N,5,-5, 20250423,4585,4650,4650,4580,42060,193441855,00,0.00,N,5,-25, 20250422,4610,4565,4615,4525,35138,160981415,00,0.00,N,2,35, 20250421,4575,4550,4610,4525,28844,132026235,00,0.00,N,2,45, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index f655490ed886..9beddbb82fc7 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 +20250424,14920,15560,15560,14900,78200,1178144895,00,0.00,N,5,-200, 20250423,15120,15000,15140,14820,106581,1600066940,00,0.00,N,2,470, 20250422,14650,14490,14810,14320,42699,623529010,00,0.00,N,2,60, 20250421,14590,14610,14830,14490,57888,848835390,00,0.00,N,2,100, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 9ed7576542b0..1dbc8284450a 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 +20250424,3085,3135,3280,3082,794047,2511227638,00,0.00,N,5,-30, 20250423,3115,3120,3140,3080,350785,1088360049,00,0.00,N,2,20, 20250422,3095,3015,3130,3015,368452,1136311084,00,0.00,N,2,15, 20250421,3080,3125,3180,3065,374916,1159317745,00,0.00,N,5,-50, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 48e43e66baf9..0a1574ee4ef8 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 +20250424,3210,3240,3240,3190,23721,76293023,00,0.00,N,5,-10, 20250423,3220,3180,3230,3180,43009,138228004,00,0.00,N,2,40, 20250422,3180,3165,3195,3100,28502,90136975,00,0.00,N,2,5, 20250421,3175,3160,3205,3140,39096,123895685,00,0.00,N,2,15, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 6c8b4697ad0a..f6566accf7ca 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 +20250424,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250423,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250422,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250421,7400,7400,7400,7400,1,7400,00,0.00,Y,2,50, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 3bd554039968..5da53e863ce0 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 +20250424,2425,2160,2600,2115,8592407,20567357183,00,0.00,N,2,350, 20250423,2075,1751,2155,1751,5234673,10417673623,00,0.00,N,2,324, 20250422,1751,1690,1780,1623,454840,777137885,00,0.00,N,2,44, 20250421,1707,1730,1754,1694,342896,589941961,00,0.00,N,5,-23, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 917bd6467da0..c1bb0345eec2 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 +20250424,8110,8270,8340,8040,84258,685612875,00,0.00,N,5,-160, 20250423,8270,8260,8630,8090,409259,3407956805,00,0.00,N,2,220, 20250422,8050,7870,8180,7870,108133,875016240,00,0.00,N,2,50, 20250421,8000,8040,8140,7900,66347,532276660,00,0.00,N,5,-100, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index faccc564f34b..85b1b384721b 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 +20250424,13850,13800,13930,13660,68193,944956845,00,0.00,N,2,110, 20250423,13740,13990,13990,13670,21921,302214790,00,0.00,N,5,-90, 20250422,13830,13870,13870,13540,59921,824952165,00,0.00,N,5,-30, 20250421,13860,13790,13860,13640,41735,574854290,00,0.00,N,2,70, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 859182587778..f04ea95a20ea 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 +20250424,13450,14110,14610,13390,1226156,17060133815,00,0.00,N,5,-650, 20250423,14100,15130,15180,13910,1844199,26398160355,00,0.00,N,5,-1200, 20250422,15300,14900,16110,14550,4016714,62009481350,00,0.00,N,2,60, 20250421,15240,15890,16700,14940,4884949,77149685360,00,0.00,N,5,-350, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 4ad99f2bf4f6..1327d05838c2 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 +20250424,2550,2450,3050,2345,16403493,45035336491,00,0.00,N,2,120, 20250423,2430,2425,2460,2395,270906,657426325,00,0.00,N,2,25, 20250422,2405,2410,2415,2370,234612,561751517,00,0.00,N,5,-10, 20250421,2415,2490,2495,2405,212806,519059940,00,0.00,N,5,-65, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 8f35c9ddc4e7..ebb56b022926 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 +20250424,3560,3540,3595,3465,51333,181760415,00,0.00,N,2,20, 20250423,3540,3585,3635,3485,40635,143547350,00,0.00,N,2,20, 20250422,3520,3440,3560,3415,31562,110264030,00,0.00,N,2,50, 20250421,3470,3595,3650,3460,53728,189580204,00,0.00,N,5,-125, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 2b1365ddaac2..c0da48f7da09 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 +20250424,9210,9360,9450,9150,44342,409276730,00,0.00,N,5,-140, 20250423,9350,9210,9390,9150,67662,628512390,00,0.00,N,2,230, 20250422,9120,9090,9230,9060,47807,436213970,00,0.00,N,5,-20, 20250421,9140,9300,9360,9100,52771,486152575,00,0.00,N,5,-110, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index ccd9461561c5..fd663d095227 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 +20250424,15740,16320,16470,15680,204802,3272346890,00,0.00,N,5,-450, 20250423,16190,14990,18180,14990,2704101,45463608775,00,0.00,N,2,1570, 20250422,14620,14580,15140,14570,69396,1022920785,00,0.00,N,2,140, 20250421,14480,14740,14850,14480,15686,229678980,00,0.00,N,5,-180, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 54f93c46e9f2..072c98da20a1 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 +20250424,69700,68800,71000,68700,62275,4365827000,00,0.00,N,2,400, 20250423,69300,67000,69800,66500,77181,5339177000,00,0.00,N,2,3100, 20250422,66200,68500,68500,66200,35765,2397512200,00,0.00,N,5,-2700, 20250421,68900,67600,69000,67300,40754,2788696450,00,0.00,N,2,900, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index dee0e616a0d7..38eba3d320d2 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 +20250424,27200,27500,27800,26800,62248,1694319325,00,0.00,N,2,250, 20250423,26950,26550,27000,26200,67382,1797565025,00,0.00,N,2,850, 20250422,26100,25000,27400,24900,248407,6581899025,00,0.00,N,2,1100, 20250421,25000,25200,25650,24950,30652,770020625,00,0.00,N,5,-450, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 283e35c43d72..8afe47ab355b 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 +20250424,6470,6470,6470,6410,51290,330680435,00,0.00,N,2,60, 20250423,6410,6430,6460,6380,44624,286336380,00,0.00,N,5,-10, 20250422,6420,6360,6450,6330,68360,437999225,00,0.00,N,2,60, 20250421,6360,6360,6390,6310,106495,676756985,00,0.00,N,2,60, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 30e2f66bf28b..ccc9b101c330 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 +20250424,6330,6430,6820,6100,541184,3446013785,00,0.00,N,5,-150, 20250423,6480,7080,7090,6460,768605,5216673160,00,0.00,N,5,-1010, 20250422,7490,7050,7530,6900,1046216,7635401960,00,0.00,N,2,510, 20250421,6980,7500,7930,6840,1219919,8956389415,00,0.00,N,5,-10, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 6d79eaf26639..1f669486e286 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 +20250424,5570,5700,5880,5510,58144,324977565,00,0.00,N,5,-100, 20250423,5670,5690,5790,5600,65974,372355095,00,0.00,N,5,-20, 20250422,5690,5830,5960,5640,91597,525630905,01,-7.46,N,5,-140, 20250421,5830,6153,6153,5830,165972,987505175,00,0.00,N,5,-333, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 608faa5643b0..8a7b3706e536 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 +20250424,8700,8990,9010,8650,87279,766576565,00,0.00,N,5,-220, 20250423,8920,9060,9230,8810,74089,662091425,00,0.00,N,5,-100, 20250422,9020,9130,9300,8950,114004,1034563845,00,0.00,N,5,-280, 20250421,9300,8470,9440,8390,492193,4495830525,00,0.00,N,2,820, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 2850b7c1c1d4..9bc77c6028d9 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 +20250424,7810,7930,8410,7780,1734293,14055035530,00,0.00,N,3,0, 20250423,7810,8030,8150,7710,1197269,9521246360,00,0.00,N,2,310, 20250422,7500,7510,7660,7470,202549,1526781550,00,0.00,N,5,-190, 20250421,7690,7710,7900,7550,446825,3442559875,00,0.00,N,2,40, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 008043a9d43d..3faaaa309b38 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 +20250424,15180,15440,15440,15150,135,2049890,00,0.00,N,2,90, 20250423,15090,16000,16450,14800,900,13597010,00,0.00,N,5,-590, 20250422,15680,15920,16450,15450,382,5994840,00,0.00,N,5,-250, 20250421,15930,15500,15930,15000,1135,17049890,00,0.00,N,5,-50, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 80557a3f5401..13faca2db02d 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 +20250424,70900,73300,73300,70300,101350,7214056950,00,0.00,N,5,-1800, 20250423,72700,75000,75400,72600,97400,7145820350,00,0.00,N,5,-1200, 20250422,73900,73300,75500,73200,72832,5408957400,00,0.00,N,5,-1200, 20250421,75100,76100,77400,74900,76131,5780446850,00,0.00,N,5,-1600, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index f2520ed24bc8..7c628061cda3 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 +20250424,2505,2485,2510,2440,108706,269656451,00,0.00,N,2,20, 20250423,2485,2490,2495,2420,105332,259156122,00,0.00,N,2,65, 20250422,2420,2430,2450,2400,70928,171248775,00,0.00,N,5,-25, 20250421,2445,2425,2495,2415,55688,136037569,00,0.00,N,2,20, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index d5b8b4679d24..12bfa1b57db4 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 +20250424,6980,7150,7230,6950,36937,260727015,00,0.00,N,5,-220, 20250423,7200,7180,7380,6940,56584,401623410,00,0.00,N,2,40, 20250422,7160,6800,7220,6750,54202,380894440,00,0.00,N,2,230, 20250421,6930,7180,7180,6830,36101,251572680,00,0.00,N,5,-130, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 7b7260341371..3951fa29d833 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 +20250424,38950,39250,39450,38600,19094,745374625,00,0.00,N,5,-50, 20250423,39000,39500,39650,38700,36331,1418745150,00,0.00,N,2,700, 20250422,38300,37800,38300,37300,37631,1421609825,00,0.00,N,5,-450, 20250421,38750,35450,40500,35450,168399,6490924050,00,0.00,N,2,2850, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 965c8beba823..ea71eda8dbca 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 +20250424,1534,1369,1720,1350,6228923,9954895676,00,0.00,N,2,189, 20250423,1345,1201,1560,1201,3360638,4723098003,00,0.00,N,2,145, 20250422,1200,1200,1201,1181,18780,22378455,00,0.00,N,5,-5, 20250421,1205,1201,1237,1165,71061,85863905,00,0.00,N,5,-9, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 21c9d32d5ab5..86cb927bf03d 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 +20250424,20250,20800,23850,18540,19603660,406330492090,00,0.00,N,3,0, 20250423,20250,31700,33100,20250,16842254,419871104975,00,0.00,N,4,-8650, 20250422,28900,28900,28900,28900,293798,8490762200,00,0.00,N,1,6650, 20250421,22250,22250,22250,22250,0,0,00,0.00,N,0,0, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index b672b3d8dd9b..58b9c4ce7fe7 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 +20250424,15310,15500,15570,14830,124033,1876364925,00,0.00,N,5,-10, 20250423,15320,15840,15840,14960,261856,4017164655,00,0.00,N,5,-800, 20250422,16120,13800,16300,13800,889683,13567029285,00,0.00,N,2,2340, 20250421,13780,13740,13960,13680,20222,279376225,00,0.00,N,5,-70, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index c8b14e76db45..9934e48493a1 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250424,27000,26300,27000,26300,829765,22275048300,00,0.00,N,1,6200, 20250423,20800,23100,24350,20000,781738,16827909000,00,0.00,N,5,-3500, 20250422,24300,24300,24300,22700,397244,9286688700,00,0.00,N,5,-400, 20250421,24700,22750,25650,22650,1202219,29562399125,00,0.00,N,2,2350, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 2bce4732d117..dea183a547b4 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 +20250424,22100,22500,22700,21950,29263,648742800,00,0.00,N,5,-400, 20250423,22500,22550,23100,22100,67095,1514742325,00,0.00,N,3,0, 20250422,22500,21050,22500,20900,69332,1531466000,00,0.00,N,2,1300, 20250421,21200,21650,21700,20550,19331,412702225,00,0.00,N,5,-450, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 989515f7906b..9c6bf4e4a96f 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 +20250424,42800,42600,43800,42150,49732,2134726425,00,0.00,N,2,300, 20250423,42500,43450,43800,42350,55409,2381894350,00,0.00,N,5,-450, 20250422,42950,42500,43900,42500,47797,2061416800,00,0.00,N,5,-300, 20250421,43250,44500,44600,42650,61606,2690910075,00,0.00,N,5,-350, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index a4a54f735c66..09ae3815602c 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 +20250424,773,806,810,770,1168304,920490980,00,0.00,N,5,-33, 20250423,806,822,842,801,1225420,1001855264,00,0.00,N,5,-12, 20250422,818,819,900,805,3882764,3282766322,00,0.00,N,5,-18, 20250421,836,907,907,823,3337774,2824946560,00,0.00,N,5,-25, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 50ce5ac3bac5..f071c92c8b9f 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 +20250424,1091,1091,1091,807,4036,3270612,00,0.00,N,1,142, 20250423,949,1283,1283,949,4521,4291207,00,0.00,N,4,-167, 20250422,1116,1508,1508,1116,2005,2239600,00,0.00,N,4,-196, 20250421,1312,1774,1774,1312,693,911526,00,0.00,N,4,-231, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index d75a7d787d54..caff00efa07c 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 +20250424,1681,1707,1749,1681,51570,87626874,00,0.00,N,5,-26, 20250423,1707,1668,1750,1668,80554,137681548,00,0.00,N,2,39, 20250422,1668,1652,1694,1615,65390,109078503,00,0.00,N,5,-24, 20250421,1692,1714,1717,1650,68240,115623905,00,0.00,N,5,-22, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 6c1058e96d82..ce50402c4531 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 +20250424,7880,7840,8570,7730,3361624,27374063040,00,0.00,N,2,70, 20250423,7810,8830,8840,7810,2328905,18810773295,00,0.00,N,5,-740, 20250422,8550,8890,10200,8370,11634635,108139544400,00,0.00,N,5,-330, 20250421,8880,7790,9820,7770,25394285,231546939245,00,0.00,N,2,1010, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 8e93621f7229..7d707599b622 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 +20250424,7670,7860,7920,7590,207841,1599564680,00,0.00,N,5,-190, 20250423,7860,7500,7930,7450,323682,2499940525,00,0.00,N,2,620, 20250422,7240,7250,7410,7230,92430,674229830,00,0.00,N,5,-80, 20250421,7320,7360,7580,7260,116827,861443280,00,0.00,N,5,-140, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index 592534b6b8a8..f6972423e45d 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 +20250424,13390,13860,14650,13390,3246590,45655438560,00,0.00,N,5,-440, 20250423,13830,13830,14090,13380,1857683,25558872755,00,0.00,N,2,330, 20250422,13500,13500,14290,13300,2551210,35261032190,00,0.00,N,5,-150, 20250421,13650,14010,14170,13510,1474334,20373608785,00,0.00,N,5,-520, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index d1dd7d61fd01..3a63caf515e0 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 +20250424,13410,13780,13890,13400,77067,1048059265,00,0.00,N,5,-250, 20250423,13660,13850,13850,13470,56716,770325080,00,0.00,N,2,190, 20250422,13470,13900,14000,13460,138468,1886364905,00,0.00,N,5,-620, 20250421,14090,13280,14600,13100,498466,7004390810,00,0.00,N,2,740, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 5f5da0f9d4d4..f4d0f6001622 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 +20250424,6890,6960,7100,6890,751462,5220609405,00,0.00,N,5,-140, 20250423,7030,7140,7220,6920,1255508,8852838735,00,0.00,N,5,-90, 20250422,7120,7370,7410,7120,1645291,11919022075,00,0.00,N,5,-200, 20250421,7320,7440,8090,7140,14837411,114844242370,00,0.00,N,2,310, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 911761deb809..6cc614c45e25 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 +20250424,4900,4860,4900,4850,114799,559775005,00,0.00,N,2,25, 20250423,4875,4865,4895,4845,172773,841023683,00,0.00,N,2,10, 20250422,4865,4945,4945,4830,141238,687211310,00,0.00,N,5,-45, 20250421,4910,4900,4910,4850,172167,842989863,00,0.00,N,2,25, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 9aeea732999f..3ad5b52c8159 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 +20250424,7110,7270,7280,7060,61232,436611285,00,0.00,N,5,-60, 20250423,7170,7110,7260,6990,77516,551644605,00,0.00,N,2,260, 20250422,6910,6950,6990,6880,48254,334476775,00,0.00,N,5,-100, 20250421,7010,7190,7190,6920,39798,278873075,00,0.00,N,5,-50, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 69e8786866aa..1f16ccfced46 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 +20250424,2235,2225,2245,2215,66899,149062855,00,0.00,N,2,5, 20250423,2230,2200,2295,2185,57126,126765134,00,0.00,N,2,30, 20250422,2200,2170,2200,2165,31353,68647878,00,0.00,N,3,0, 20250421,2200,2150,2210,2135,31484,68707170,00,0.00,N,2,30, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 46a8a22e5f35..29882c8c95ba 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 +20250424,7570,7600,7730,7450,69611,527817490,00,0.00,N,2,30, 20250423,7540,7420,7540,7370,49878,373122450,00,0.00,N,2,270, 20250422,7270,7360,7360,7240,29552,215143620,00,0.00,N,5,-90, 20250421,7360,7400,7530,7300,39918,295913640,00,0.00,N,5,-40, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 5e0eb60c7b3c..3b268e57fddc 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 +20250424,2730,2740,2745,2690,13312,36300932,00,0.00,N,5,-10, 20250423,2740,2720,2740,2670,29574,80107107,00,0.00,N,2,25, 20250422,2715,2705,2725,2630,29641,79455418,00,0.00,N,2,10, 20250421,2705,2680,2705,2650,32307,86751052,00,0.00,N,2,30, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 5b30422ced66..756b271ab428 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 +20250424,16210,16170,16780,15790,232770,3796896895,00,0.00,N,3,0, 20250423,16210,15800,16240,15360,210268,3322356990,00,0.00,N,2,810, 20250422,15400,13870,15460,13870,382921,5742556850,00,0.00,N,2,1400, 20250421,14000,14210,14420,14000,89476,1266044715,00,0.00,N,5,-140, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 19acca7648cb..254431e0652f 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 +20250424,3670,3860,3990,3630,644193,2426661182,00,0.00,N,5,-230, 20250423,3900,4235,4360,3835,1331155,5473765703,00,0.00,N,5,-295, 20250422,4195,4025,4840,3950,13437935,60395977635,00,0.00,N,2,170, 20250421,4025,4335,4385,4020,1896413,8053082150,00,0.00,N,5,-270, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index d3c4884a3def..bb69580aae0b 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 +20250424,42050,43600,44000,42000,60175,2557219525,00,0.00,N,5,-1050, 20250423,43100,43200,43250,42250,59518,2540760725,00,0.00,N,2,1300, 20250422,41800,41700,42400,41250,64324,2686177850,00,0.00,N,5,-700, 20250421,42500,40400,43050,40200,102961,4343480250,00,0.00,N,2,1900, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 61587e4511a5..18911972c1a5 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 +20250424,3570,3565,3580,3550,45185,160912348,00,0.00,N,2,5, 20250423,3565,3565,3570,3515,27987,99554710,00,0.00,N,3,0, 20250422,3565,3590,3590,3555,19581,69759760,00,0.00,N,5,-35, 20250421,3600,3595,3600,3515,37870,135427850,00,0.00,N,3,0, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index a89a6a7c93d7..394e3c77b31e 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 +20250424,26500,28200,28500,26500,82738,2269399025,00,0.00,N,5,-1150, 20250423,27650,29500,30300,26950,158565,4465595525,00,0.00,N,5,-750, 20250422,28400,28900,29200,28050,134722,3845304450,00,0.00,N,5,-1000, 20250421,29400,26700,29400,26600,309215,8746211275,00,0.00,N,2,3300, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 4466231a863e..88b88f785c0b 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 +20250424,83700,86100,86300,83500,165113,13878839350,00,0.00,N,5,-1800, 20250423,85500,83900,86100,83000,268289,22786754350,00,0.00,N,2,3800, 20250422,81700,83800,83800,81000,166251,13637450800,00,0.00,N,5,-2000, 20250421,83700,82400,84500,81800,97851,8171656000,00,0.00,N,2,1300, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index f5cfeedd898b..14ef34b6ec23 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 +20250424,4900,4900,4900,4900,0,0,00,0.00,Y,3,0, 20250423,4900,4900,4900,4900,0,0,00,0.00,Y,3,0, 20250422,4900,4900,4900,4900,10,49000,00,0.00,Y,5,-100, 20250421,5000,5000,5000,5000,0,0,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 108495595a5d..1cc1aeaea11c 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 +20250424,13800,14010,14260,13700,30308,418803700,00,0.00,N,5,-270, 20250423,14070,14190,14220,13890,65206,914926340,00,0.00,N,2,350, 20250422,13720,13900,14020,13670,29720,409626290,00,0.00,N,5,-10, 20250421,13730,13560,14100,13530,53522,737996240,00,0.00,N,2,170, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 8cbb0ccf669d..c9bb20240b92 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 +20250424,7600,7390,7990,7390,36,273840,00,0.00,N,2,210, 20250423,7390,7390,7390,7390,1,7390,00,0.00,N,2,60, 20250422,7330,7330,7330,7330,0,0,00,0.00,N,3,0, 20250421,7330,7330,7330,7330,0,0,00,0.00,N,3,0, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index c2b7410f737a..874b520f2c7d 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 +20250424,2010,1981,2100,1936,12484807,25080343724,00,0.00,N,2,14, 20250423,1996,2010,2335,1875,26070926,54719125289,00,0.00,N,5,-24, 20250422,2020,1672,2175,1636,50655719,100945159198,00,0.00,N,2,344, 20250421,1676,1641,1780,1611,3062494,5205559421,00,0.00,N,2,36, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 880aeb636743..da1cea5735c8 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 +20250424,14500,14540,14790,14500,337,4895540,00,0.00,N,5,-40, 20250423,14540,14780,14780,14500,2266,33040610,00,0.00,N,5,-60, 20250422,14600,14880,14880,14450,785,11437630,00,0.00,N,3,0, 20250421,14600,14570,14600,14450,978,14190540,00,0.00,N,5,-20, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index aec211c6c42b..f57b7b8d3bed 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 +20250424,24800,24900,25000,24300,384010,9431653825,00,0.00,N,2,400, 20250423,24400,24050,24500,23750,277230,6711560100,00,0.00,N,2,900, 20250422,23500,23550,23800,23350,241520,5678384775,00,0.00,N,5,-300, 20250421,23800,24100,24900,23800,332409,8075276135,00,0.00,N,5,-500, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index cbb725cf47e5..43276a6bc5a6 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 +20250424,3395,3370,3400,3340,32520,109697119,00,0.00,N,2,25, 20250423,3370,3355,3370,3320,48392,161824048,00,0.00,N,2,15, 20250422,3355,3380,3400,3310,38654,128722417,00,0.00,N,5,-15, 20250421,3370,3310,3370,3280,56407,188862008,00,0.00,N,2,60, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index a78348546528..a83bd9805e0e 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,737,737,737,737,0,0,00,0.00,Y,3,0, +20250424,737,737,737,737,0,0,00,0.00,Y,3,0, +20250423,737,737,737,737,0,0,00,0.00,Y,0,0, 20250422,737,737,737,737,0,0,00,0.00,Y,0,0, 20250421,737,737,737,737,0,0,00,0.00,Y,0,0, 20250418,737,737,737,737,0,0,00,0.00,N,0,0, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 1f46570c7799..8c5b66ca7176 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 +20250424,12310,12490,12490,12160,12202,150196090,00,0.00,N,5,-70, 20250423,12380,12200,12500,12160,24877,307185950,00,0.00,N,2,210, 20250422,12170,11890,12210,11840,23388,281287055,00,0.00,N,2,150, 20250421,12020,12030,12450,11900,40172,488318275,00,0.00,N,5,-10, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 1577bce0f0e3..fd23d4354095 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 +20250424,2410,2410,2445,2410,3424,8315315,00,0.00,N,2,10, 20250423,2400,2485,2485,2395,5592,13496100,00,0.00,N,5,-15, 20250422,2415,2420,2475,2400,12420,30085670,00,0.00,N,5,-5, 20250421,2420,2490,2490,2420,10960,26851100,00,0.00,N,5,-70, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 0b3b4faae6ef..5bdc5b94c771 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 +20250424,13380,13420,13470,13310,2485,33211135,00,0.00,N,5,-40, 20250423,13420,13270,13490,13200,6517,86684130,00,0.00,N,2,150, 20250422,13270,13590,13590,13170,3458,45866380,00,0.00,N,5,-70, 20250421,13340,13700,13700,13330,4929,66145890,00,0.00,N,5,-290, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 2ce79de0e1b0..f028442c1823 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 +20250424,10720,10670,12450,10500,4460210,51803234245,00,0.00,N,2,50, 20250423,10670,11870,11870,10570,786424,8599323695,00,0.00,N,5,-1280, 20250422,11950,12560,13490,11820,2146629,27431224910,00,0.00,N,5,-390, 20250421,12340,12700,12830,12010,607068,7510776670,00,0.00,N,2,130, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 61f96d8b98fe..ddf7737f12ad 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 +20250424,3550,3535,4050,3485,8566778,32461276983,00,0.00,N,2,20, 20250423,3530,3620,3650,3515,517837,1850107541,00,0.00,N,5,-130, 20250422,3660,3620,3830,3545,1507105,5514821156,00,0.00,N,5,-10, 20250421,3670,3615,3800,3615,1410652,5232782572,00,0.00,N,2,55, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index ead6eb0ffd64..fe7669d290af 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 +20250424,2130,2120,2150,2120,21309,45543185,00,0.00,N,5,-15, 20250423,2145,2160,2160,2120,23274,49627592,00,0.00,N,2,5, 20250422,2140,2135,2160,2130,16262,34837742,00,0.00,N,5,-10, 20250421,2150,2170,2170,2090,54896,116384154,00,0.00,N,5,-20, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 7a303be25e1e..9b6810dacbea 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 +20250424,8220,8360,8880,8190,1508612,12849598150,00,0.00,N,5,-150, 20250423,8370,8690,8800,8320,302316,2555977875,00,0.00,N,5,-230, 20250422,8600,8500,8830,8360,826586,7155257745,00,0.00,N,2,50, 20250421,8550,8200,8900,8130,896819,7708855880,00,0.00,N,2,320, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 8df65c6dff69..0513a9014308 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 +20250424,3270,3370,3475,3245,24839,81949035,00,0.00,N,5,-55, 20250423,3325,3280,3350,3220,39803,131046975,00,0.00,N,2,65, 20250422,3260,3265,3265,3180,20550,66338861,00,0.00,N,5,-10, 20250421,3270,3225,3280,3140,30899,98874309,00,0.00,N,2,45, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 4151e66a9980..eda96fed3af3 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 -20250423,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250424,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250423,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250422,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250421,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250418,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 90d1326a8cd8..d155665d1612 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 +20250424,1103,1103,1103,1102,101,111326,00,0.00,N,2,83, 20250423,1020,1369,1378,1020,154,158130,00,0.00,N,4,-180, 20250422,1200,1405,1405,1200,136,165094,00,0.00,N,5,-40, 20250421,1240,1275,1275,999,1947,1950680,00,0.00,N,2,65, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index d4a02694f240..cc22f4b7ed88 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 +20250424,9080,9510,9610,9050,312920,2918250765,00,0.00,N,5,-320, 20250423,9400,9030,9900,9010,1452132,13858580270,00,0.00,N,2,520, 20250422,8880,8890,8960,8780,145648,1289612340,00,0.00,N,5,-110, 20250421,8990,9070,9130,8880,173288,1554346720,00,0.00,N,5,-70, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 81aad9bb6d5f..12d332045c6d 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 +20250424,1345,1330,1366,1317,36569,49052083,00,0.00,N,2,18, 20250423,1327,1334,1337,1311,27796,36793867,00,0.00,N,2,16, 20250422,1311,1339,1339,1301,47313,62524284,00,0.00,N,5,-21, 20250421,1332,1320,1333,1314,40967,54299587,00,0.00,N,2,19, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index c3d839dc207f..888f6844c401 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 +20250424,14850,14600,15540,14450,192014,2901596235,00,0.00,N,2,250, 20250423,14600,14490,14690,14230,87832,1273500095,00,0.00,N,2,130, 20250422,14470,14640,14920,14180,149957,2178295780,00,0.00,N,2,70, 20250421,14400,14930,15050,14330,155529,2277798710,00,0.00,N,5,-530, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index c779d7a9d3b7..6f51ea031e48 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 +20250424,8590,8580,8600,8470,9943,85049110,00,0.00,N,2,10, 20250423,8580,8650,8670,8480,9216,78592540,00,0.00,N,5,-40, 20250422,8620,8530,8660,8510,5572,47699160,00,0.00,N,3,0, 20250421,8620,8570,8690,8540,8940,77071920,00,0.00,N,5,-10, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 0aba30846ca8..d4f21a2dce5e 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 +20250424,7560,7550,7570,7500,18066,136262620,00,0.00,N,2,30, 20250423,7530,7470,7560,7470,31480,236392795,00,0.00,N,2,20, 20250422,7510,7520,7520,7450,13069,97941650,00,0.00,N,5,-10, 20250421,7520,7600,7610,7420,81138,606601085,00,0.00,N,5,-20, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 137cdf0f41df..d84203540b75 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 +20250424,33550,34450,37150,32300,422237,14569506525,00,0.00,N,2,2350, 20250423,31200,30200,31300,30150,63753,1967082900,00,0.00,N,2,1600, 20250422,29600,29050,30000,29050,16928,499583575,00,0.00,N,5,-50, 20250421,29650,29500,30100,29400,23634,700812825,00,0.00,N,2,100, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 9b846c5a8172..6ec22cb71781 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 +20250424,6260,6350,6360,6230,18827,117972320,00,0.00,N,2,20, 20250423,6240,6320,6520,6150,100495,634434660,00,0.00,N,2,70, 20250422,6170,6110,6190,6070,15941,97521955,00,0.00,N,2,10, 20250421,6160,6210,6350,6160,12455,77640180,00,0.00,N,5,-50, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index c189fb25de71..2a15c589528f 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 +20250424,2810,2780,3500,2720,14688599,46111879233,00,0.00,N,2,40, 20250423,2770,2895,2925,2710,1387459,3861534094,00,0.00,N,5,-165, 20250422,2935,3070,3100,2910,1229324,3660865439,00,0.00,N,5,-190, 20250421,3125,3255,3500,3105,8754748,28985974470,00,0.00,N,5,-55, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 15d7f710f1d1..27b0f81aaf38 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 +20250424,10810,10920,10920,10570,246207,2640448745,00,0.00,N,2,100, 20250423,10710,10660,10740,10570,205475,2192801950,00,0.00,N,2,420, 20250422,10290,10200,10400,10200,162883,1676086445,00,0.00,N,5,-70, 20250421,10360,10340,10650,10230,143323,1485329155,00,0.00,N,5,-70, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 74ffc199141a..796a22c8bbf3 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 +20250424,5000,4995,5000,4940,14041,70090160,00,0.00,N,2,5, 20250423,4995,4920,4995,4910,21624,106943233,00,0.00,N,2,75, 20250422,4920,4925,4935,4895,18850,92580947,00,0.00,N,5,-30, 20250421,4950,4930,4950,4905,33060,162825231,00,0.00,N,2,20, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index ed3bbdd33963..8b5f0bec122d 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 +20250424,3490,3500,3555,3420,97518,338469725,00,0.00,N,5,-10, 20250423,3500,3495,3515,3410,98432,340344520,00,0.00,N,2,5, 20250422,3495,3335,3620,3295,487380,1713723060,00,0.00,N,2,165, 20250421,3330,3270,3360,3270,49407,163936437,00,0.00,N,2,40, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 264a3b2eab68..c4c41f6edfef 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 +20250424,8950,9010,9010,8880,41692,371708870,00,0.00,N,5,-70, 20250423,9020,9100,9140,8810,86000,770689750,00,0.00,N,5,-70, 20250422,9090,9100,9100,8960,9884,89396480,00,0.00,N,5,-20, 20250421,9110,9170,9190,9000,23014,208613915,00,0.00,N,5,-60, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 6a580b7e620e..5b08e3b55793 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 +20250424,7540,7710,7800,7310,28436,214662050,00,0.00,N,5,-90, 20250423,7630,7330,7640,7330,30911,231629595,00,0.00,N,2,330, 20250422,7300,7210,7310,7160,19496,140725920,00,0.00,N,2,40, 20250421,7260,7350,7460,7000,23422,170834460,00,0.00,N,5,-90, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index de4bdc9aae8b..76e745a26911 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 +20250424,10880,9910,11270,9660,126795,1341917225,00,0.00,N,2,1290, 20250423,9590,9990,9990,9540,7784,75234950,00,0.00,N,5,-200, 20250422,9790,10000,10050,9430,20478,201392260,00,0.00,N,5,-250, 20250421,10040,10370,10380,9830,30253,302259350,00,0.00,N,5,-140, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 46161364d434..95cacab8b9d3 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 +20250424,11850,11950,11990,11620,16657,196794980,00,0.00,N,5,-90, 20250423,11940,11890,11970,11750,20596,244755205,00,0.00,N,2,220, 20250422,11720,11630,11850,11580,10315,120878230,00,0.00,N,2,80, 20250421,11640,11780,11790,11390,19588,228617260,00,0.00,N,5,-10, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 6eadffbe7ef2..73777f79e466 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 -20250423,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250424,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250423,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250422,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250421,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250418,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index a68942228ffe..c1c0e56a62fe 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 +20250424,2790,2930,2930,2780,30688,86003142,00,0.00,N,5,-5, 20250423,2795,2845,2850,2710,37039,103701960,00,0.00,N,5,-50, 20250422,2845,2795,2870,2730,35327,98232915,00,0.00,N,2,55, 20250421,2790,2785,2790,2730,32660,90371686,00,0.00,N,2,10, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 719e7b7a94c6..0500ebd9e77f 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 +20250424,12470,12660,12700,12350,20488,255407270,00,0.00,N,5,-180, 20250423,12650,12390,12780,12230,78776,986033200,00,0.00,N,2,350, 20250422,12300,12180,12430,12100,25665,315017505,00,0.00,N,3,0, 20250421,12300,12350,12450,12200,23729,291963680,00,0.00,N,2,30, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index d998f06efb08..6cd3026f323f 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 +20250424,9620,9960,10000,9570,127522,1240047360,00,0.00,N,5,-230, 20250423,9850,9490,9860,9440,113399,1098027960,00,0.00,N,2,590, 20250422,9260,9530,9630,9250,97993,916344545,00,0.00,N,5,-370, 20250421,9630,9480,9740,9480,61083,587887640,00,0.00,N,2,170, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 096810b5a908..c6c71e1f239f 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 +20250424,3335,3400,3415,3315,48263,161567570,00,0.00,N,5,-75, 20250423,3410,3310,3435,3260,108446,362215910,00,0.00,N,2,65, 20250422,3345,3505,3525,3290,255114,861409226,00,0.00,N,5,-255, 20250421,3600,3285,3700,3205,564277,2017450351,00,0.00,N,2,230, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 4667d6f8fdfb..bc2649581914 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 +20250424,1681,1681,1714,1670,173638,293062619,00,0.00,N,5,-2, 20250423,1683,1646,1684,1646,230542,385616446,00,0.00,N,2,39, 20250422,1644,1681,1681,1640,184460,305960782,00,0.00,N,5,-21, 20250421,1665,1639,1681,1620,271677,450548686,00,0.00,N,2,27, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 9513991e7560..d2d3423ae3c8 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 +20250424,7910,8020,8030,7800,15234,120294180,00,0.00,N,2,40, 20250423,7870,8240,8400,7870,57595,469683400,00,0.00,N,5,-370, 20250422,8240,8250,8320,8110,6041,49811120,00,0.00,N,5,-20, 20250421,8260,8170,8340,8170,10707,88429000,00,0.00,N,2,10, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 76beb2903def..fd4394e03341 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 +20250424,7630,7360,7680,7220,75460,566577700,00,0.00,N,2,270, 20250423,7360,7410,7480,7270,33568,246241900,00,0.00,N,5,-50, 20250422,7410,7470,7480,7260,38868,285846960,00,0.00,N,5,-70, 20250421,7480,7540,7570,7380,53524,399489375,00,0.00,N,5,-60, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index bb41ebf3168a..dab35f8ea3c1 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 +20250424,37350,36450,39000,35950,254540,9602021950,00,0.00,N,2,950, 20250423,36400,35650,36500,35000,127628,4583359775,00,0.00,N,2,800, 20250422,35600,35700,36425,35200,111044,3962523025,00,0.00,N,5,-500, 20250421,36100,36100,37450,35300,202931,7365064000,00,0.00,N,2,50, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index a41c29d998d4..5edaa05b0f41 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 +20250424,1830,1961,2025,1817,2196365,4199061165,00,0.00,N,5,-110, 20250423,1940,2075,2075,1925,613346,1206677411,00,0.00,N,5,-130, 20250422,2070,2065,2200,2010,1442911,3058779422,00,0.00,N,2,10, 20250421,2060,2100,2195,2000,1022919,2140582593,00,0.00,N,2,71, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 8207ce01ac57..11e3937ffbe5 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 +20250424,10950,11120,11430,10950,42060,468969390,00,0.00,N,5,-240, 20250423,11190,11300,11450,10990,26044,291260420,00,0.00,N,5,-100, 20250422,11290,11080,11360,11060,30233,337134770,00,0.00,N,2,10, 20250421,11280,11690,11720,11200,45042,513042830,00,0.00,N,5,-410, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index bf11ceab2300..4545d93d8ee0 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 +20250424,25850,25800,26150,25500,17342,447345200,00,0.00,N,2,50, 20250423,25800,24200,26400,24200,31651,800983700,00,0.00,N,2,1800, 20250422,24000,24150,24450,23800,23482,562409650,00,0.00,N,5,-400, 20250421,24400,24050,24650,23900,10350,250785600,00,0.00,N,2,350, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index e1555701f9e0..a9c8d98479c2 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 +20250424,1129,902,1172,902,13692193,15059263357,00,0.00,N,2,227, 20250423,902,930,990,902,282756,270540528,00,0.00,N,5,-28, 20250422,930,942,974,890,109522,102538001,00,0.00,N,5,-6, 20250421,936,1018,1018,927,149328,141866763,00,0.00,N,5,-22, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 7bafa77fbbb6..1169b3c710f2 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 +20250424,9460,9850,9850,9300,90013,857109970,00,0.00,N,5,-70, 20250423,9530,9330,9560,9160,119056,1112102715,00,0.00,N,2,590, 20250422,8940,8770,8940,8770,46000,407736195,00,0.00,N,2,20, 20250421,8920,9150,9260,8910,47341,428419005,00,0.00,N,5,-240, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 41a07def57be..9b7816e11703 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 +20250424,6720,6640,7270,6630,216349,1498839720,00,0.00,N,2,170, 20250423,6550,7110,7110,6470,111114,747409750,00,0.00,N,5,-280, 20250422,6830,8150,8600,6690,800797,6056920750,00,0.00,N,5,-420, 20250421,7250,5740,7250,5580,427016,2933000930,00,0.00,N,1,1670, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index bc03253c23a3..adab3ee87ee9 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 +20250424,6650,6630,6720,6610,50066,333167470,00,0.00,N,5,-20, 20250423,6670,6580,6670,6540,53029,351050100,00,0.00,N,2,200, 20250422,6470,6530,6540,6430,58925,381974005,00,0.00,N,5,-80, 20250421,6550,6450,6660,6420,56703,370949250,00,0.00,N,2,40, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index c8f1ad434f6c..b7ba00cfe520 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 +20250424,17440,17460,17770,17190,9683,169176875,00,0.00,N,2,30, 20250423,17410,17390,17550,17090,11138,194189040,00,0.00,N,2,640, 20250422,16770,17020,17150,16700,10539,177575040,00,0.00,N,5,-250, 20250421,17020,17100,17840,17000,19109,330465635,00,0.00,N,5,-130, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 1fc8694dcc26..48a57a990ccc 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 +20250424,6650,7100,7520,6550,282077,1959473190,00,0.00,N,5,-740, 20250423,7390,8000,8000,7390,122798,941739590,00,0.00,N,5,-760, 20250422,8150,7900,8450,7880,157276,1272066890,00,0.00,N,2,250, 20250421,7900,7250,8950,7250,326166,2617904080,00,0.00,N,2,610, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index ac5593108dde..74fda7b50102 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 -20250423,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250424,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250423,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250422,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250421,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250418,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index e8a1ec6a9d34..3ae0dd0892f5 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 +20250424,5580,5090,6560,5000,9876898,58399113895,00,0.00,N,2,450, 20250423,5130,5180,5270,5030,245536,1256208605,00,0.00,N,5,-20, 20250422,5150,5060,5560,5020,1478065,7886634310,00,0.00,N,2,40, 20250421,5110,4935,5240,4910,288929,1475022415,00,0.00,N,2,100, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 2b7cb6a1a55d..cce4009166f2 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 +20250424,4495,4570,4620,4475,94561,429143600,00,0.00,N,5,-110, 20250423,4605,4475,5030,4425,818813,3905819552,00,0.00,N,2,200, 20250422,4405,4370,4550,4370,34717,154348362,00,0.00,N,5,-5, 20250421,4410,4340,4495,4340,28341,126014092,00,0.00,N,2,35, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 57bf9cfb790d..288a15a12f27 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 +20250424,3900,3885,3900,3830,25369,98703904,00,0.00,N,2,15, 20250423,3885,3885,3885,3855,34910,135376319,00,0.00,N,3,0, 20250422,3885,3880,3885,3840,50193,194164720,00,0.00,N,2,5, 20250421,3880,3870,3885,3810,60599,233612275,00,0.00,N,2,30, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 220a962c2b01..9807e8c1f994 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 +20250424,6080,5930,6660,5890,1756970,11050554795,00,0.00,N,2,160, 20250423,5920,6080,6360,5830,590671,3523300885,00,0.00,N,5,-160, 20250422,6080,6420,6430,6000,537372,3279993885,00,0.00,N,5,-360, 20250421,6440,6400,6750,6200,761333,4940608450,00,0.00,N,2,40, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 511b787b1808..c14b108d186e 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 +20250424,10700,10750,10750,10520,8703,92362380,00,0.00,N,2,60, 20250423,10640,10520,10700,10510,10233,108570620,00,0.00,N,2,270, 20250422,10370,10430,10500,10300,6536,67905500,00,0.00,N,2,20, 20250421,10350,10500,10740,10330,6861,71624110,00,0.00,N,5,-150, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 9748be3ed029..ef7bfb31c73f 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 +20250424,14000,15170,15290,13950,504634,7331554505,00,0.00,N,2,270, 20250423,13730,13970,13970,13420,169034,2311659395,00,0.00,N,2,420, 20250422,13310,13210,13420,13130,105392,1399190380,00,0.00,N,5,-280, 20250421,13590,13310,13760,13200,195765,2651544290,00,0.00,N,2,240, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 2b089dbb6701..82953d2a5eb4 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 +20250424,4145,4105,4265,4095,23973,99408200,00,0.00,N,5,-15, 20250423,4160,4155,4200,4110,23046,95630190,00,0.00,N,2,5, 20250422,4155,4015,4165,4015,24053,98352271,00,0.00,N,2,10, 20250421,4145,4205,4285,4040,63218,263142090,00,0.00,N,5,-35, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 03f10c5bdd18..103392daf6bb 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 +20250424,6150,6390,6390,5970,312,1895650,00,0.00,N,5,-90, 20250423,6240,6190,6300,5920,442,2709230,00,0.00,N,2,90, 20250422,6150,6200,7000,5950,92,588420,00,0.00,N,2,10, 20250421,6140,6200,6600,5900,662,3961040,00,0.00,N,5,-10, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 6e925d6d29e7..7cd5461c2e69 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 +20250424,4255,4280,4705,4220,2269274,10226900651,00,0.00,N,3,0, 20250423,4255,4300,4330,4165,73420,310378698,00,0.00,N,2,5, 20250422,4250,4220,4360,4145,163771,696120520,00,0.00,N,2,30, 20250421,4220,4220,4310,4160,165356,702111839,00,0.00,N,2,40, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index f47da1dc1125..8f8075d97acd 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 +20250424,2117,2115,2125,2115,71285,151079735,00,0.00,N,2,2, 20250423,2115,2115,2120,2112,31679,67017336,00,0.00,N,3,0, 20250422,2115,2110,2117,2110,52708,111388870,00,0.00,N,3,0, 20250421,2115,2115,2115,2115,7124,15067260,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index d63758342f71..956a0d5347af 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 +20250424,19750,20500,22300,19100,473481,9704563555,00,0.00,N,5,-900, 20250423,20650,23000,23400,19160,359722,7516188845,00,0.00,N,5,-2750, 20250422,23400,26700,28900,22150,1173095,29962463200,00,0.00,N,5,-3100, 20250421,26500,28100,31100,26000,933801,26340765875,00,0.00,N,2,500, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 1a4845f370a7..0c59b69a9800 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 +20250424,10620,10610,10620,10600,28918,306836735,00,0.00,N,2,10, 20250423,10610,10600,10610,10600,76611,812779970,00,0.00,N,2,10, 20250422,10600,10590,10610,10580,46411,491710590,00,0.00,N,2,10, 20250421,10590,10590,10610,10590,59914,635124325,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 852d8316211f..08388adefcf1 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 +20250424,2117,2115,2122,2115,25224,53450409,00,0.00,N,2,2, 20250423,2115,2115,2117,2115,2037,4308327,00,0.00,N,5,-5, 20250422,2120,2115,2120,2115,8839,18694490,00,0.00,N,3,0, 20250421,2120,2115,2120,2115,402,851190,00,0.00,N,3,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index b7445d69c5c7..77bc725f590c 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 +20250424,14060,14520,15530,13840,4542700,66901353315,00,0.00,N,5,-10, 20250423,14070,14950,14970,13800,1465533,20805289370,00,0.00,N,5,-630, 20250422,14700,12550,16260,12390,16254827,242832651530,00,0.00,N,2,1810, 20250421,12890,13090,13170,12680,698388,9044368445,00,0.00,N,5,-50, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index e69948c3ef73..4881346c295e 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 +20250424,2130,2125,2130,2125,52853,112511020,00,0.00,N,2,5, 20250423,2125,2125,2130,2120,38654,82039985,00,0.00,N,3,0, 20250422,2125,2125,2125,2120,123499,262322281,00,0.00,N,3,0, 20250421,2125,2120,2125,2120,51075,108417625,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index f600344ab5ee..3809d2d13d20 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 +20250424,2130,2130,2130,2125,3824,8126055,00,0.00,N,3,0, 20250423,2130,2125,2130,2120,9318,19794515,00,0.00,N,3,0, 20250422,2130,2125,2130,2120,32178,68367085,00,0.00,N,2,5, 20250421,2125,2130,2130,2120,71058,150651885,00,0.00,N,5,-5, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 8d00d64e6092..9bbfca610a69 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 +20250424,5800,4460,5800,4160,6000852,32498014179,00,0.00,N,1,1335, 20250423,4465,3440,4465,3365,1496983,6141841358,00,0.00,N,1,1030, 20250422,3435,3495,3555,3300,85102,292011785,00,0.00,N,5,-60, 20250421,3495,3390,3600,3300,88591,306701799,00,0.00,N,2,160, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 929e1c2f9bb9..3a2f01bf6141 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 +20250424,18180,18220,18430,18160,100386,1835974900,00,0.00,N,2,60, 20250423,18120,18180,18280,17980,38763,700891205,00,0.00,N,2,110, 20250422,18010,17880,18200,17820,50680,910166570,00,0.00,N,5,-120, 20250421,18130,18340,18670,18060,62400,1138322700,00,0.00,N,5,-190, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index ebdeebba4a62..943cd074160d 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 +20250424,10590,10590,10600,10590,46850,496438400,00,0.00,N,3,0, 20250423,10585,10600,10600,10580,29647,314143045,00,0.00,N,5,-15, 20250422,10600,10590,10600,10580,33872,358832575,00,0.00,N,3,0, 20250421,10600,10590,10600,10580,20055,212390395,00,0.00,N,2,10, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index b6fff4173405..8f214e54f74d 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 +20250424,2130,2130,2130,2125,131191,279332205,00,0.00,N,3,0, 20250423,2130,2120,2135,2120,47753,101658195,00,0.00,N,2,10, 20250422,2120,2130,2130,2120,3419,7258938,00,0.00,N,5,-10, 20250421,2130,2130,2130,2125,36,76675,00,0.00,N,3,0, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index ec7a44e6c4e5..9e5d85941455 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 +20250424,16860,13280,16860,13120,9432266,147763309370,00,0.00,N,1,3890, 20250423,12970,12940,13200,12910,101118,1314335105,00,0.00,N,2,160, 20250422,12810,12760,13270,12660,233968,3046145425,00,0.00,N,3,0, 20250421,12810,13120,13200,12630,199923,2576676610,00,0.00,N,5,-310, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 8e253efb841c..9f290226dfd2 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 +20250424,2115,2115,2120,2115,10094,21348822,00,0.00,N,3,0, 20250423,2115,2115,2115,2110,60568,128100940,00,0.00,N,2,5, 20250422,2110,2115,2120,2110,34353,72684910,00,0.00,N,5,-10, 20250421,2120,2120,2120,2115,49394,104505195,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index a85edfffe03e..1da3df4a7b14 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 +20250424,11000,11180,11200,10920,135226,1494526910,00,0.00,N,2,250, 20250423,10750,10450,10980,10330,118956,1261013040,00,0.00,N,2,480, 20250422,10270,10400,10460,10120,75957,778093040,00,0.00,N,5,-170, 20250421,10440,10200,10910,10150,123646,1305346350,00,0.00,N,2,290, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 381bb7c30718..29624c150899 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 +20250424,2015,2035,2055,1987,130803,263906845,00,0.00,N,5,-15, 20250423,2030,2080,2085,2010,192894,392937881,00,0.00,N,3,0, 20250422,2030,2045,2130,2000,484758,1003826249,00,0.00,N,5,-35, 20250421,2065,1935,2255,1927,2300094,4848992845,00,0.00,N,2,139, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 4729cccae47f..04cf7686a59d 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 +20250424,8990,9600,9640,8820,336117,3075434790,00,0.00,N,5,-610, 20250423,9600,10250,10290,9560,358796,3530792775,00,0.00,N,5,-830, 20250422,10430,10700,11490,10340,936032,10139152565,00,0.00,N,5,-270, 20250421,10700,10330,11060,10100,1600462,17024441595,00,0.00,N,2,790, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index ec84c4641653..c3b19e93fb7f 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 -20250423,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250424,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250423,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250422,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250421,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250418,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index ae30385a2855..373b2900e90c 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 +20250424,2125,2115,2125,2115,39109,83022555,00,0.00,N,3,0, 20250423,2125,2120,2125,2120,4294,9103290,00,0.00,N,3,0, 20250422,2125,2125,2125,2125,2951,6270875,00,0.00,N,3,0, 20250421,2125,2120,2125,2115,1473,3117915,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index eac5f171ba8d..795e17c79355 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 +20250424,5280,5290,5420,5140,170008,901767905,00,0.00,N,2,110, 20250423,5170,5310,5310,5150,83858,435696890,00,0.00,N,2,60, 20250422,5110,5010,5140,4905,137827,692157855,00,0.00,N,2,10, 20250421,5100,5420,5420,5050,222786,1159724425,00,0.00,N,5,-190, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index e48070481756..aea173b1e8af 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 +20250424,2130,2135,2135,2125,3492,7430600,00,0.00,N,5,-5, 20250423,2135,2130,2135,2125,60149,128240430,00,0.00,N,2,5, 20250422,2130,2135,2135,2120,8130,17289855,00,0.00,N,5,-5, 20250421,2135,2135,2135,2125,3583,7642165,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 5b48a6c34f45..24f7f65dd565 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 +20250424,2140,2140,2140,2130,1494,3188830,00,0.00,N,3,0, 20250423,2140,2125,2140,2125,3849,8198455,00,0.00,N,3,0, 20250422,2140,2130,2140,2130,13586,28988150,00,0.00,N,2,5, 20250421,2135,2135,2135,2115,11590,24554695,00,0.00,N,3,0, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 24b558a4dfab..68a23b21380e 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 +20250424,2195,2190,2195,2180,5850,12806590,00,0.00,N,3,0, 20250423,2195,2190,2195,2180,3584,7848295,00,0.00,N,2,5, 20250422,2190,2190,2190,2190,207,453330,00,0.00,N,2,5, 20250421,2185,2195,2195,2185,1562,3418780,00,0.00,N,5,-20, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 4c2ef3319099..093d0555b035 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 +20250424,10220,10220,10230,10210,13001,132874190,00,0.00,N,5,-10, 20250423,10230,10220,10230,10210,7579,77457250,00,0.00,N,2,20, 20250422,10210,10220,10220,10210,8403,85833890,00,0.00,N,3,0, 20250421,10210,10220,10230,10210,19102,195230570,00,0.00,N,5,-20, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 4b6a75274350..98c19d74a705 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 +20250424,157200,162200,163300,154600,129491,20597403150,00,0.00,N,5,-5300, 20250423,162500,162600,163300,160200,41375,6689799150,00,0.00,N,2,1300, 20250422,161200,155700,163500,155700,84830,13665563350,00,0.00,N,2,2000, 20250421,159200,170700,170700,159100,117993,19035859250,00,0.00,N,5,-12300, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index c3f0e0a0e47f..878eec9d6028 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 +20250424,11570,11620,11630,11440,42951,496219220,00,0.00,N,5,-20, 20250423,11590,11700,11700,11460,41313,476970540,00,0.00,N,3,0, 20250422,11590,11570,11640,11400,61240,703791685,00,0.00,N,5,-100, 20250421,11690,11780,11950,11630,66039,779743285,00,0.00,N,2,160, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index f6be9c043908..44d5667903c2 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 +20250424,7220,7300,7330,7100,77240,557737045,00,0.00,N,5,-10, 20250423,7230,7260,7350,7180,59915,432873050,00,0.00,N,2,90, 20250422,7140,7120,7300,7090,57292,411950850,00,0.00,N,5,-130, 20250421,7270,7350,7490,7260,64438,473015195,00,0.00,N,5,-90, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index 005448c35bf5..0aa4273ce3fe 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 +20250424,16000,16600,18440,15740,7479792,128469272435,00,0.00,N,5,-1030, 20250423,17030,14490,17720,14260,13514283,222047330635,00,0.00,N,2,2610, 20250422,14420,15200,15650,14300,1211036,18185204460,00,0.00,N,5,-1030, 20250421,15450,16270,16270,14830,2040681,31693692330,00,0.00,N,5,-1200, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 76e8a063e344..f399860a91fe 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 +20250424,2015,2015,2020,2010,2731,5492075,00,0.00,N,3,0, 20250423,2015,2015,2020,2010,4429,8916971,00,0.00,N,3,0, 20250422,2015,2020,2020,2005,22729,45682300,00,0.00,N,5,-5, 20250421,2020,2005,2020,2005,2783,5619800,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index c54c1434672b..0d4bc66ef2e0 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 +20250424,32350,34300,34850,32300,154620,5161827400,00,0.00,N,5,-1050, 20250423,33400,35200,37500,33250,1335059,47554768350,00,0.00,N,2,550, 20250422,32850,33550,34200,32550,289990,9607763850,00,0.00,N,5,-1900, 20250421,34750,29700,36500,29500,2051509,71231274675,00,0.00,N,2,5200, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index e1ec6487dcf9..292c2bc7228f 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 +20250424,5800,5850,5910,5740,29061,168770060,00,0.00,N,5,-20, 20250423,5820,5670,5820,5630,56868,327079710,00,0.00,N,2,230, 20250422,5590,5580,5620,5520,26800,149733715,00,0.00,N,2,10, 20250421,5580,5610,5620,5440,12533,69670600,00,0.00,N,2,30, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index aadffafff18c..a070ed287983 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 +20250424,2110,2110,2110,2105,1509,3176490,00,0.00,N,3,0, 20250423,2110,2105,2110,2105,50395,106083585,00,0.00,N,3,0, 20250422,2110,2110,2110,2110,1585,3344350,00,0.00,N,3,0, 20250421,2110,2115,2115,2110,10374,21889830,00,0.00,N,5,-5, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 479c71cdc632..eb3ffb8673f2 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 +20250424,24200,24850,24850,23300,126952,3035980550,00,0.00,N,5,-200, 20250423,24400,25350,25500,24400,117765,2910760850,00,0.00,N,5,-950, 20250422,25350,24050,25550,24050,119161,2991007775,00,0.00,N,2,800, 20250421,24550,25900,26650,24500,303197,7749650350,00,0.00,N,2,400, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 46b19f2149a0..1dae3b2f7701 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 +20250424,2180,2185,2185,2160,3694,8006890,00,0.00,N,3,0, 20250423,2180,2170,2180,2165,8599,18660320,00,0.00,N,3,0, 20250422,2180,2170,2180,2165,6256,13574045,00,0.00,N,3,0, 20250421,2180,2170,2180,2165,8044,17501205,00,0.00,N,2,10, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index db144f82a64a..b86b0631214a 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 +20250424,4585,4520,4720,4440,157120,715164211,00,0.00,N,2,65, 20250423,4520,4680,4680,4380,155226,698834538,00,0.00,N,5,-60, 20250422,4580,4815,4985,4560,286765,1363251083,00,0.00,N,5,-320, 20250421,4900,5000,5000,4620,456846,2189867305,00,0.00,N,2,20, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index efd85e0bc892..c10745f38711 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 +20250424,2180,2185,2190,2175,25800,56283060,00,0.00,N,5,-5, 20250423,2185,2185,2190,2170,32949,71887495,00,0.00,N,2,5, 20250422,2180,2175,2185,2175,18838,41057340,00,0.00,N,2,5, 20250421,2175,2170,2175,2170,17726,38536960,00,0.00,N,2,5, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 60170dd93a04..1a95e77c7dbb 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250424,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250423,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250422,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250421,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250418,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index f11f9ff1f582..a6d5ae9d2849 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 +20250424,11000,10450,12000,10110,356,3766800,00,0.00,N,2,550, 20250423,10450,10300,10450,10160,172,1749920,00,0.00,N,5,-400, 20250422,10850,10530,10850,10530,101,1063850,00,0.00,N,5,-10, 20250421,10860,10500,10860,10020,568,5831190,00,0.00,N,2,70, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 62b1cc99b1fb..0aae1a64d985 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 +20250424,3670,3730,3825,3640,292490,1085231364,00,0.00,N,5,-60, 20250423,3730,3510,3860,3480,1826839,6770648062,00,0.00,N,2,260, 20250422,3470,3400,3520,3400,73003,251971015,00,0.00,N,5,-10, 20250421,3480,3515,3585,3480,51601,181266462,00,0.00,N,5,-50, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 85996c65db0c..118f98c656ee 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 +20250424,2080,2085,2085,2065,52720,109189900,00,0.00,N,3,0, 20250423,2080,2075,2080,2070,8415,17452690,00,0.00,N,3,0, 20250422,2080,2080,2085,2075,4204,8738120,00,0.00,N,3,0, 20250421,2080,2085,2085,2080,10107,21070232,00,0.00,N,5,-5, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index c3227b9a5ac9..bf8b8c8117d5 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 +20250424,2175,2170,2175,2165,30400,65975755,00,0.00,N,2,5, 20250423,2170,2195,2195,2145,60782,131460942,00,0.00,N,5,-25, 20250422,2195,2200,2200,2175,33176,72525605,00,0.00,N,5,-5, 20250421,2200,2235,2235,2195,40172,88584985,00,0.00,N,5,-5, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 5b1ee4ce27c3..cdd89a7be733 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 +20250424,3355,3435,3435,3355,171,577285,00,0.00,N,5,-90, 20250423,3445,3435,3445,3435,3,10315,00,0.00,N,2,30, 20250422,3415,3440,3440,3300,20,67415,00,0.00,N,2,25, 20250421,3390,3430,3430,3390,13,44130,00,0.00,N,2,305, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 8d83893b887c..171696c1baf3 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 +20250424,28500,29600,30250,28500,305016,8932695550,00,0.00,N,5,-1400, 20250423,29900,27900,36650,26100,3263584,105057618650,00,0.00,N,2,1000, 20250422,28900,25600,31100,25350,2822454,81160162750,00,0.00,N,2,4300, 20250421,24600,23800,25000,23800,97504,2397504425,00,0.00,N,2,600, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 5bdc0ff7c106..c7a8974e0593 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 +20250424,2110,2105,2110,2095,1114,2334025,00,0.00,N,2,10, 20250423,2100,2105,2105,2090,1153,2416205,00,0.00,N,5,-5, 20250422,2105,2090,2110,2090,3339,7033330,00,0.00,N,5,-5, 20250421,2110,2115,2115,2085,1625,3419925,00,0.00,N,2,15, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 8f29aca97148..276acd75e801 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 +20250424,18820,18890,18990,18550,37243,695207210,00,0.00,N,5,-80, 20250423,18900,18880,19240,18660,49719,942954745,00,0.00,N,2,80, 20250422,18820,17610,19180,17610,138097,2568711630,00,0.00,N,2,1080, 20250421,17740,17980,17980,17330,25158,446623570,00,0.00,N,5,-130, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 40c70b3c1e06..47675520b720 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 +20250424,4450,4440,4455,4420,62412,277066641,00,0.00,N,2,10, 20250423,4440,4440,4450,4415,37790,167558760,00,0.00,N,3,0, 20250422,4440,4410,4440,4380,44064,194412597,00,0.00,N,2,25, 20250421,4415,4405,4415,4390,94137,414489518,00,0.00,N,2,10, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index ad0bd9ade9b3..0cf97d609098 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 +20250424,10290,10310,10310,10290,2663,27419110,00,0.00,N,5,-20, 20250423,10310,10290,10310,10290,14667,151050790,00,0.00,N,2,20, 20250422,10290,10310,10320,10290,7293,75078495,00,0.00,N,5,-10, 20250421,10300,10300,10330,10290,14493,149455390,00,0.00,N,3,0, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 4a41b21d3d77..4c58dd5e9890 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 +20250424,2220,2240,2295,2210,9068,20239530,00,0.00,N,5,-10, 20250423,2230,2210,2230,2210,9823,21771165,00,0.00,N,2,20, 20250422,2210,2195,2210,2195,8235,18124285,00,0.00,N,2,10, 20250421,2200,2175,2200,2170,17233,37602370,00,0.00,N,2,40, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 529cce39295c..5f9f4bda77b8 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 +20250424,2375,2375,2375,2375,1,2375,00,0.00,N,2,30, 20250423,2345,2345,2345,2345,1,2345,00,0.00,N,2,100, 20250422,2245,2450,2450,2245,4,9185,00,0.00,N,2,45, 20250421,2200,2450,2450,2200,2,4650,00,0.00,N,5,-100, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 84a58d8f550c..782df537621e 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 +20250424,2140,2145,2145,2125,2473,5266880,00,0.00,N,5,-5, 20250423,2145,2135,2145,2130,1830,3905890,00,0.00,N,2,10, 20250422,2135,2130,2135,2120,34042,72388055,00,0.00,N,5,-5, 20250421,2140,2145,2145,2130,3365,7199400,00,0.00,N,5,-5, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 38752506c224..867fa52d6e37 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 +20250424,16750,17410,18500,16720,1629744,28822803290,00,0.00,N,5,-660, 20250423,17410,17640,19900,16630,7036712,130893431905,00,0.00,N,2,100, 20250422,17310,17860,18410,17070,1179345,20903016280,00,0.00,N,5,-910, 20250421,18220,19070,20450,18100,3303404,64073730435,00,0.00,N,5,-1090, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 3a8912ac7b8a..830705c95c2a 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 +20250424,2060,2060,2060,2055,10922,22444820,00,0.00,N,3,0, 20250423,2060,2055,2060,2050,4777,9810422,00,0.00,N,2,5, 20250422,2055,2055,2060,2045,144321,295989223,00,0.00,N,3,0, 20250421,2055,2060,2060,2055,19774,40651600,00,0.00,N,5,-10, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 7055b8aeef9b..ff8372bf45f7 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 +20250424,2060,2070,2070,2060,1615,3328175,00,0.00,N,5,-10, 20250423,2070,2060,2070,2060,2687,5535420,00,0.00,N,2,10, 20250422,2060,2070,2070,2060,16256,33490145,00,0.00,N,5,-10, 20250421,2070,2075,2075,2060,10551,21878715,00,0.00,N,3,0, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index cfdc1ed22de6..578de85abb6a 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 +20250424,55900,57800,57900,55000,409928,22969186750,00,0.00,N,5,-900, 20250423,56800,54000,56800,53500,562113,30960844600,00,0.00,N,2,4500, 20250422,52300,50900,54200,50800,311413,16341420500,00,0.00,N,2,800, 20250421,51500,51800,52650,51000,167443,8669622500,00,0.00,N,5,-200, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 0fa40ae396fe..cfcf3131aefe 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 +20250424,2130,2160,2200,2115,208096,447206720,00,0.00,N,5,-30, 20250423,2160,2125,2190,2120,360103,778412124,00,0.00,N,2,50, 20250422,2110,2070,2145,2050,318686,671123521,00,0.00,N,2,30, 20250421,2080,2115,2120,2060,200363,418321657,00,0.00,N,5,-40, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 69b2ca2ee843..43020b5ec9d5 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 +20250424,9060,8820,9170,8770,116763,1049262970,00,0.00,N,2,330, 20250423,8730,8660,8820,8660,39667,346621965,00,0.00,N,2,80, 20250422,8650,8630,8670,8510,23121,199008860,00,0.00,N,5,-50, 20250421,8700,8680,8910,8570,31862,278940075,00,0.00,N,3,0, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 3daddd4eaf39..3e3c4c53df02 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 +20250424,4310,4440,4530,4310,216642,954412470,00,0.00,N,5,-150, 20250423,4460,4560,4595,4440,168698,758445734,00,0.00,N,5,-40, 20250422,4500,4685,4685,4495,333502,1518092055,00,0.00,N,5,-235, 20250421,4735,4700,4995,4635,816652,3934874323,00,0.00,N,2,120, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index aeca14a6ec90..e50610477b3e 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 +20250424,2030,2035,2035,2020,3531,7148185,00,0.00,N,5,-5, 20250423,2035,2025,2040,2020,27870,56729755,00,0.00,N,2,5, 20250422,2030,2030,2030,2015,17174,34711980,00,0.00,N,5,-5, 20250421,2035,2020,2035,2020,1494,3030570,00,0.00,N,2,15, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index e1d74ae530ba..ed4ef587080f 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 +20250424,9440,8710,9570,8600,1108518,10121233350,00,0.00,N,5,-60, 20250423,9500,9320,9590,9190,251310,2357737215,00,0.00,N,2,170, 20250422,9330,9980,10070,9210,505804,4889255445,00,0.00,N,5,-530, 20250421,9860,9510,9900,9170,553637,5385367960,00,0.00,N,2,400, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index e4287db9397d..4ce0272b4853 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 +20250424,10410,11100,11100,10410,138541,1484153800,00,0.00,N,5,-130, 20250423,10540,10700,10750,10460,83314,880528370,00,0.00,N,2,90, 20250422,10450,10650,10720,10420,86753,913134180,00,0.00,N,5,-280, 20250421,10730,10450,11370,10400,344670,3738152580,00,0.00,N,2,280, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 85a11fb9b418..c9114f5c025f 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 +20250424,10750,11010,11200,10720,114717,1251299055,00,0.00,N,5,-200, 20250423,10950,11050,11150,10700,92602,1009728375,00,0.00,N,2,10, 20250422,10940,10810,11100,10770,85660,937502985,00,0.00,N,5,-90, 20250421,11030,11320,11320,10950,128051,1419270360,00,0.00,N,5,-200, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 3e7b1933fa65..db101ff657e2 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 +20250424,2025,2025,2030,2020,5877,11879777,00,0.00,N,3,0, 20250423,2025,2030,2030,2020,101925,206211295,00,0.00,N,5,-5, 20250422,2030,2030,2030,2020,85968,174078975,00,0.00,N,3,0, 20250421,2030,2030,2030,2020,13345,26998640,00,0.00,N,2,5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 25400f091e37..f92b2186d03e 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 +20250424,9890,10010,10040,9770,28592,283745900,00,0.00,N,3,0, 20250423,9890,9920,9930,9800,25206,248775490,00,0.00,N,2,90, 20250422,9800,9950,9950,9660,27507,270327840,00,0.00,N,5,-100, 20250421,9900,10140,10140,9870,13433,134209640,00,0.00,N,5,-130, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 2aeda3aad2a8..de92a6d585b1 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 +20250424,3850,3860,3885,3815,174677,671873421,00,0.00,N,5,-25, 20250423,3875,3880,3880,3840,208134,804900479,00,0.00,N,5,-5, 20250422,3880,3900,3900,3840,110917,430001271,00,0.00,N,5,-30, 20250421,3910,3890,3940,3890,149190,583660524,00,0.00,N,2,20, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 7e99993a61c7..c924ee941853 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 +20250424,4965,5010,5080,4900,17374,86424690,00,0.00,N,5,-35, 20250423,5000,4815,5140,4815,29343,146673182,00,0.00,N,2,185, 20250422,4815,4905,4930,4800,19156,93055985,00,0.00,N,5,-90, 20250421,4905,4815,4985,4800,27116,133223596,00,0.00,N,2,90, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index e19719912cb2..477691409934 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 +20250424,5560,5760,5770,5530,518748,2924664440,00,0.00,N,5,-170, 20250423,5730,5650,5730,5600,569347,3229805215,00,0.00,N,2,170, 20250422,5560,5490,5600,5430,339201,1870454885,00,0.00,N,5,-10, 20250421,5570,5550,5730,5500,527591,2963756135,00,0.00,N,5,-10, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index b1088c982dd2..815ef4c3a776 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 +20250424,4045,4130,4285,4030,22424,91942840,00,0.00,N,5,-30, 20250423,4075,4060,4140,4020,47884,195634181,00,0.00,N,2,85, 20250422,3990,3980,4075,3980,21486,86250534,00,0.00,N,5,-30, 20250421,4020,3970,4100,3970,18411,73860625,00,0.00,N,5,-30, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 6966d30fcb09..365a4ef80b69 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 +20250424,1136,1140,1146,1129,452845,514588445,00,0.00,N,5,-5, 20250423,1141,1143,1151,1131,464548,530631042,00,0.00,N,2,5, 20250422,1136,1152,1168,1132,784734,900310492,00,0.00,N,5,-32, 20250421,1168,1174,1178,1154,330896,385717790,00,0.00,N,5,-6, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 3e2803747f08..9bc9162b2665 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 +20250424,7240,7300,7300,7050,77005,549733630,00,0.00,N,2,60, 20250423,7180,6910,7270,6870,232377,1658309430,00,0.00,N,2,320, 20250422,6860,6710,6870,6610,38536,261715800,00,0.00,N,2,80, 20250421,6780,6950,7030,6770,57293,395618055,00,0.00,N,5,-140, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index b53deab92dc0..24b6d76ff453 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 +20250424,3205,3250,3340,3205,531886,1733435819,00,0.00,N,5,-95, 20250423,3300,3405,3530,3200,1956729,6627464923,00,0.00,N,5,-75, 20250422,3375,3745,3820,3305,2247905,7837871829,00,0.00,N,5,-405, 20250421,3780,3140,3885,3095,10569596,38438461525,00,0.00,N,2,690, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 680b24d9b6c4..c37b45628ce4 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 +20250424,8670,8760,8870,8640,4434,38543460,00,0.00,N,5,-90, 20250423,8760,8580,8800,8530,7650,66482545,00,0.00,N,2,230, 20250422,8530,8500,8600,8410,9340,79446835,00,0.00,N,5,-20, 20250421,8550,8610,8610,8530,3074,26268580,00,0.00,N,5,-20, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 4d247a36a8cf..119ccc0ab831 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 +20250424,17560,17640,17900,16780,141612,2457292030,00,0.00,N,2,60, 20250423,17500,16610,17590,16290,150036,2549872540,00,0.00,N,2,1210, 20250422,16290,16020,16700,15950,40284,656433275,00,0.00,N,3,0, 20250421,16290,16160,16550,15970,82736,1342270790,00,0.00,N,2,140, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 338c075609f2..8a27216dec8f 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 +20250424,9200,9530,9640,9200,819618,7693292525,00,0.00,N,5,-260, 20250423,9460,9510,9800,9360,2023954,19348842100,00,0.00,N,2,230, 20250422,9230,9020,9350,8940,718586,6627274450,00,0.00,N,2,10, 20250421,9220,9460,9650,9120,1150287,10805340225,00,0.00,N,5,-280, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 187f25142c1e..3ba5798022c2 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 +20250424,2005,2010,2010,2005,2511,5034770,00,0.00,N,5,-5, 20250423,2010,2010,2010,2000,9811,19694775,00,0.00,N,3,0, 20250422,2010,2005,2010,2005,1488,2983455,00,0.00,N,2,5, 20250421,2005,2005,2005,2000,4,8010,00,0.00,N,2,5, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index d8e57446c873..59a0c97a8ad4 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 +20250424,2000,1999,2000,1995,18754,37424040,00,0.00,N,2,2, 20250423,1998,1999,2005,1996,81232,162603317,00,0.00,N,3,0, 20250422,1998,1996,1998,1994,23007,45907276,00,0.00,N,2,2, 20250421,1996,1998,1998,1996,45266,90395426,00,0.00,N,5,-1, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 7ade480ab882..5ef46f34c29e 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 +20250424,15010,15140,15390,15010,25761,389184610,00,0.00,N,5,-80, 20250423,15090,15300,15540,15060,46066,696913540,00,0.00,N,5,-280, 20250422,15370,15500,15620,15340,15681,242863165,00,0.00,N,5,-240, 20250421,15610,15770,15770,15470,19450,303068695,00,0.00,N,2,10, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 16e77106a54f..174ed290c633 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 +20250424,18380,20100,21550,18360,469572,9221064400,00,0.00,N,5,-370, 20250423,18750,20200,22200,18750,1066815,22151072150,00,0.00,N,5,-1350, 20250422,20100,19150,21000,18810,1118185,22373163875,00,0.00,N,2,1390, 20250421,18710,18750,18840,18130,123033,2279590805,00,0.00,N,2,450, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 25cc3c957c5a..f48f97ad1c5f 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 +20250424,20700,20750,21400,20500,36132,758823900,00,0.00,N,5,-50, 20250423,20750,20650,21100,20450,19799,412186525,00,0.00,N,2,200, 20250422,20550,20200,20600,20150,10941,222535750,00,0.00,N,2,450, 20250421,20100,20900,21100,19980,14379,291869750,00,0.00,N,5,-800, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 951f8763ca69..7bea4f1769bb 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 +20250424,2105,2110,2115,2090,5303,11119650,00,0.00,N,5,-10, 20250423,2115,2100,2115,2090,12313,25930340,00,0.00,N,2,15, 20250422,2100,2090,2100,2090,4596,9627805,00,0.00,N,3,0, 20250421,2100,2095,2100,2095,16164,33915210,00,0.00,N,2,10, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 768824ec9547..5addbf31ea77 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 +20250424,2020,2020,2020,2015,4620,9315980,00,0.00,N,3,0, 20250423,2020,2020,2025,2020,4532,9160715,00,0.00,N,3,0, 20250422,2020,2015,2025,2010,32501,65466800,00,0.00,N,5,-5, 20250421,2025,2025,2025,2020,13111,26548631,00,0.00,N,3,0, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 7e6a89337c67..b3b53e45d3b6 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 +20250424,51100,51400,51400,50200,101580,5156748900,00,0.00,N,2,200, 20250423,50900,50500,50900,49750,162641,8180164425,00,0.00,N,2,1700, 20250422,49200,48750,49700,48700,137810,6787209175,00,0.00,N,5,-350, 20250421,49550,50100,50700,49450,111721,5575438225,00,0.00,N,5,-400, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 6b975bca8239..d042777a4d66 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 +20250424,2090,2095,2095,2080,2724,5670100,00,0.00,N,3,0, 20250423,2090,2095,2095,2080,7781,16212930,00,0.00,N,2,5, 20250422,2085,2085,2095,2080,3874,8075810,00,0.00,N,5,-10, 20250421,2095,2095,2095,2085,2051,4281822,00,0.00,N,2,5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 9f488a078606..71e67672acd9 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 -20250423,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250424,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250423,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250422,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250421,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250418,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index f201c2e1602f..eedf58ada81a 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 +20250424,24800,24800,25000,24550,74969,1857162925,00,0.00,N,2,150, 20250423,24650,24900,24900,24250,51339,1259963600,00,0.00,N,2,450, 20250422,24200,23600,24500,23600,43222,1043262675,00,0.00,N,2,150, 20250421,24050,24150,24600,23850,32037,774608250,00,0.00,N,5,-300, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 5d269ed18435..ab374409dce6 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 +20250424,2055,2050,2055,2040,797,1629930,00,0.00,N,3,0, 20250423,2055,2050,2055,2040,820,1676540,00,0.00,N,3,0, 20250422,2055,2045,2060,2040,746,1523530,00,0.00,N,3,0, 20250421,2055,2055,2055,2040,2463,5061450,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index faccda16278a..9d860ad83963 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 +20250424,15730,15940,16350,15720,921784,14687560595,00,0.00,N,5,-70, 20250423,15800,16000,16300,15670,720542,11431575865,00,0.00,N,2,40, 20250422,15760,15470,16000,15330,785699,12353561475,00,0.00,N,2,60, 20250421,15700,16340,16650,15700,1162662,18747084285,00,0.00,N,5,-630, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index f0292855267c..1f8379139580 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 +20250424,55300,56100,56100,54200,52520,2892383700,00,0.00,N,5,-900, 20250423,56200,58600,58600,56200,54806,3146815100,00,0.00,N,5,-700, 20250422,56900,57300,57500,56600,22213,1265634550,00,0.00,N,2,400, 20250421,56500,56800,57700,56200,28502,1619705550,00,0.00,N,2,200, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index b02cf8434a7f..e8b7eb3cdb95 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 +20250424,14730,14930,15100,14700,39390,584306095,00,0.00,N,5,-160, 20250423,14890,15170,15250,14880,37455,560432170,00,0.00,N,5,-10, 20250422,14900,14750,15020,14710,39698,591452660,00,0.00,N,5,-130, 20250421,15030,15150,15250,14810,56959,854403060,00,0.00,N,2,30, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index f35452165c2a..783eb151c675 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,13200,13400,13400,13400,0,0,00,0.00,Y,5,-200, -20250422,13400,13400,13400,13400,0,0,00,0.00,Y,3,-200, +20250424,13000,13000,13000,13000,1,13000,00,0.00,N,5,-200, +20250423,13200,13200,13200,13200,0,0,00,0.00,N,3,-200, +20250422,13400,13400,13400,13400,0,0,00,0.00,N,3,-200, 20250421,13600,13600,13600,13600,0,0,00,0.00,Y,3,-200, 20250418,13800,13800,13800,13800,0,0,00,0.00,N,3,-200, 20250417,14000,14000,14000,14000,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index e9d86558dfde..023c29d60df2 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 -20250423,2170,2205,2220,2140,502164,1095136558,00,0.00,N,5,-35, +20250424,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250423,2170,2205,2220,2140,502164,1095136558,00,0.00,Y,5,-35, 20250422,2205,2280,2280,2175,192339,427594900,00,0.00,N,5,-80, 20250421,2285,2290,2305,2275,183974,420958152,00,0.00,N,5,-5, 20250418,2290,2240,2300,2240,170904,390549659,00,0.00,N,2,30, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 06fd39f7635b..f02318c674e4 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 +20250424,2120,2135,2135,2115,4138,8754685,00,0.00,N,5,-15, 20250423,2135,2125,2135,2115,18186,38709810,00,0.00,N,2,20, 20250422,2115,2120,2130,2115,10472,22255250,00,0.00,N,3,0, 20250421,2115,2110,2140,2110,13723,29135635,00,0.00,N,2,5, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 1b2f7cbdc1e7..53884a3c2bef 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 +20250424,12200,12240,12240,12010,295,3589220,00,0.00,N,5,-40, 20250423,12240,12490,12490,11910,17587,214894030,00,0.00,N,2,50, 20250422,12190,12480,12480,12000,3420,41444600,00,0.00,N,5,-290, 20250421,12480,13000,13000,12400,1311,16404610,00,0.00,N,5,-520, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index e3172a3b6b27..56279ced6def 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 +20250424,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250423,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250422,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250421,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 0e76daf35c1f..159c74640c9a 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 +20250424,45200,46500,46700,44850,169184,7674625925,00,0.00,N,5,-900, 20250423,46100,46900,47000,45100,231467,10593702800,00,0.00,N,2,400, 20250422,45700,43900,46500,43100,396155,17907877700,00,0.00,N,2,1450, 20250421,44250,41600,44500,41250,348461,15076077525,00,0.00,N,2,2550, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index d180dcc1e4d6..14b3ea682c13 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 +20250424,9430,9580,9580,9310,39027,366573715,00,0.00,N,5,-70, 20250423,9500,9260,9570,9180,62108,583282755,00,0.00,N,2,260, 20250422,9240,9150,9280,9110,31033,284865100,00,0.00,N,2,70, 20250421,9170,9170,9360,9080,40441,373579940,00,0.00,N,2,50, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 6360fc37642b..f5c12bf4e599 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 -20250423,3435,3145,3435,3120,609502,2015002760,00,0.00,N,2,300, +20250424,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, +20250423,3435,3145,3435,3120,609502,2015002760,00,0.00,Y,2,300, 20250422,3135,3155,3230,3125,202475,640833378,00,0.00,N,5,-20, 20250421,3155,3165,3195,3085,121450,383503225,00,0.00,N,3,0, 20250418,3155,3105,3185,3065,166839,523342680,00,0.00,N,2,45, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index a3caab75019c..4350a8f74c33 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 +20250424,18310,17980,18500,17980,91505,1677704430,00,0.00,N,2,270, 20250423,18040,18500,18500,17970,99214,1796565530,00,0.00,N,5,-100, 20250422,18140,17830,18450,17830,98829,1791843600,00,0.00,N,5,-200, 20250421,18340,18750,19750,18150,538110,10186925785,00,0.00,N,5,-190, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 87c756c907d9..353c7f70d9f4 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 +20250424,4675,4560,4770,4510,315709,1477459257,00,0.00,N,2,70, 20250423,4605,4675,4690,4460,462127,2109925497,00,0.00,N,5,-40, 20250422,4645,4925,4980,4600,764045,3659709453,00,0.00,N,5,-275, 20250421,4920,4875,4975,4725,655056,3206293812,00,0.00,N,2,45, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 4aed1ec5cf11..baa2c229f763 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 +20250424,2085,2090,2095,2080,15033,31345860,00,0.00,N,3,0, 20250423,2085,2090,2095,2080,7913,16485815,00,0.00,N,5,-10, 20250422,2095,2095,2095,2080,10209,21359165,00,0.00,N,3,0, 20250421,2095,2085,2095,2080,15510,32395735,00,0.00,N,3,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 48377caf641f..146623d4bc88 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 +20250424,2050,2055,2065,2040,10771,22171510,00,0.00,N,5,-5, 20250423,2055,2050,2055,2045,3345,6840895,00,0.00,N,2,10, 20250422,2045,2040,2060,2040,2438,4988470,00,0.00,N,3,0, 20250421,2045,2060,2060,2045,407,833775,00,0.00,N,5,-15, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 20ac6f2409ce..2e1f1154c944 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 +20250424,2120,2145,2145,2115,61184,129511160,00,0.00,N,5,-20, 20250423,2140,2110,2140,2110,1662,3526655,00,0.00,N,5,-5, 20250422,2145,2130,2160,2115,2109,4520615,00,0.00,N,2,10, 20250421,2135,2135,2135,2105,8600,18173070,00,0.00,N,3,0, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 86a517a9cd54..24ec17875840 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 +20250424,15170,15450,15490,15080,21729,330802785,00,0.00,N,5,-100, 20250423,15270,14920,15400,14810,55158,835409780,00,0.00,N,2,590, 20250422,14680,14780,14990,14590,30016,440798835,00,0.00,N,5,-220, 20250421,14900,14980,15110,14520,37082,547690325,00,0.00,N,2,10, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 8b378168798b..ee83863d06ef 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 +20250424,13000,13170,13370,12820,25950,337835880,00,0.00,N,2,10, 20250423,12990,12980,13170,12890,16040,208305115,00,0.00,N,2,30, 20250422,12960,12850,13100,12800,23842,307422470,00,0.00,N,5,-140, 20250421,13100,13480,13480,12960,26276,345016785,00,0.00,N,5,-230, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 751b87f1e3db..fc0341a24bc0 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 +20250424,7160,7110,7500,6850,631502,4562291045,00,0.00,N,2,110, 20250423,7050,6610,7680,6550,2097520,15112724050,00,0.00,N,2,510, 20250422,6540,6420,6590,6420,29445,191567150,00,0.00,N,2,30, 20250421,6510,6530,6610,6500,31697,207613040,00,0.00,N,2,10, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 37054ecad5f9..89f257578f45 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 +20250424,3770,3825,3850,3755,229409,868666934,00,0.00,N,5,-50, 20250423,3820,3990,4020,3750,820550,3192032427,00,0.00,N,5,-105, 20250422,3925,3720,4090,3720,831207,3252208198,00,0.00,N,2,175, 20250421,3750,3800,3850,3750,125334,475453620,00,0.00,N,5,-85, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 7de67b452a39..324da42c6c44 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 +20250424,6390,6340,6390,6260,34291,217164725,00,0.00,N,2,60, 20250423,6330,6300,6340,6280,43495,274027560,00,0.00,N,2,50, 20250422,6280,6270,6400,6240,55441,349638425,00,0.00,N,5,-10, 20250421,6290,6230,6300,6170,23592,147305250,00,0.00,N,2,100, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 9a45ee038e5a..dd924e8a19ab 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 +20250424,9240,9100,9290,9100,72099,662803195,00,0.00,N,2,30, 20250423,9210,9200,9240,9040,64291,588423600,00,0.00,N,2,160, 20250422,9050,8990,10000,8910,442859,4102907550,00,0.00,N,2,10, 20250421,9040,8890,9160,8850,60119,539760930,00,0.00,N,2,20, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 67fb288d33cc..d9a86be89dae 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 +20250424,7100,6170,7240,5710,10022225,67817457665,00,0.00,N,2,820, 20250423,6280,6140,6500,6000,1540885,9686647010,00,0.00,N,2,230, 20250422,6050,6250,6320,6050,847668,5232264135,00,0.00,N,5,-310, 20250421,6360,6090,6610,5950,3522900,22268889100,00,0.00,N,2,310, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 35893395b70f..81827d093d63 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 +20250424,18400,17450,18470,17050,1481346,26696676890,00,0.00,N,2,940, 20250423,17460,17800,17880,17350,226401,3972336870,00,0.00,N,5,-240, 20250422,17700,16850,17750,16830,434899,7617476055,00,0.00,N,2,420, 20250421,17280,17500,17510,17050,197439,3409046035,00,0.00,N,5,-320, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 03b500564e76..c08e42ae644b 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 +20250424,13830,12690,14400,12470,956193,13108711145,00,0.00,N,2,1510, 20250423,12320,12480,12530,12260,53056,655422255,00,0.00,N,5,-40, 20250422,12360,12410,12550,12080,64435,791785465,00,0.00,N,5,-70, 20250421,12430,12540,12610,12250,71741,893517340,00,0.00,N,2,40, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index b24f4c963d74..5f494dede985 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 +20250424,9640,9560,9700,9340,74075,706820930,00,0.00,N,2,60, 20250423,9580,9650,9650,9450,52871,503814910,00,0.00,N,3,0, 20250422,9580,9220,9600,9220,71622,679588115,00,0.00,N,2,150, 20250421,9430,9700,9740,9310,46864,446464875,00,0.00,N,5,-220, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index f836c6fd38b3..16cf8bbddfa5 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 +20250424,15940,15620,16020,15500,65809,1037166290,00,0.00,N,2,320, 20250423,15620,15830,16000,15500,58767,925158110,00,0.00,N,2,50, 20250422,15570,15650,15840,15420,101912,1594937470,00,0.00,N,5,-140, 20250421,15710,16120,16130,15200,101923,1608796125,00,0.00,N,5,-180, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 7c8184944d90..03d04b565ed0 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 +20250424,2015,2010,2015,2010,166,333820,00,0.00,N,2,5, 20250423,2010,2010,2015,2005,4176,8373205,00,0.00,N,3,0, 20250422,2010,2015,2015,2005,4781,9586075,00,0.00,N,5,-5, 20250421,2015,2020,2020,2005,530,1062950,00,0.00,N,2,5, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 8f71d13796c7..af7e4a5427d7 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 +20250424,20150,20100,20250,19710,25474,511209750,00,0.00,N,2,100, 20250423,20050,19810,20100,19760,17808,355405680,00,0.00,N,2,350, 20250422,19700,19900,20050,19680,33918,673197350,00,0.00,N,5,-500, 20250421,20200,20250,20750,19890,49777,1003366225,00,0.00,N,2,210, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 1f4d67325268..451ca6ed1f12 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 +20250424,8560,8710,8890,8550,104289,908633060,00,0.00,N,5,-160, 20250423,8720,8780,8870,8540,83088,724812125,00,0.00,N,3,0, 20250422,8720,8600,8740,8360,73817,633848195,00,0.00,N,2,220, 20250421,8500,8530,8770,8400,41222,352376560,00,0.00,N,5,-40, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 89adbfac366f..8476d6f8d26d 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 +20250424,13370,13580,13580,13370,4480,60111460,00,0.00,N,3,0, 20250423,13370,13320,13680,13050,2228,29711790,00,0.00,N,2,50, 20250422,13320,13380,13590,13230,4314,57369770,00,0.00,N,5,-60, 20250421,13380,13590,13590,13310,2260,30276300,00,0.00,N,5,-60, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index d04fd4b865cb..0673255e892d 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 +20250424,3275,3495,3650,3230,3112760,10601948978,00,0.00,N,5,-225, 20250423,3500,3105,3950,2895,14360144,52468203434,00,0.00,N,2,460, 20250422,3040,3300,3455,3035,1488953,4749618985,00,0.00,N,5,-330, 20250421,3370,3250,3705,3015,7627180,26843378708,01,-66.63,N,2,520, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index c7873dce0517..f57d094a4358 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 +20250424,52800,53300,53300,52100,94941,4996634700,00,0.00,N,5,-300, 20250423,53100,54500,54500,52700,103113,5495588350,00,0.00,N,5,-1200, 20250422,54300,53900,54700,53200,103536,5574334850,00,0.00,N,5,-100, 20250421,54400,54300,54600,52800,83748,4493821900,00,0.00,N,3,0, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index ed49c735b540..9480e199d941 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 +20250424,3575,3580,3640,3505,247689,885861351,00,0.00,N,5,-15, 20250423,3590,3605,3650,3525,307578,1099829352,00,0.00,N,2,55, 20250422,3535,3710,3855,3525,1187469,4432360717,00,0.00,N,5,-125, 20250421,3660,3385,3955,3360,3252346,12157229352,00,0.00,N,2,275, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 1e4a8ee6d1c9..82c2658e4927 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 +20250424,14770,15640,16350,14770,2644618,41258145245,00,0.00,N,5,-580, 20250423,15350,14290,15990,14090,7011221,108188091495,00,0.00,N,2,1450, 20250422,13900,14170,14780,13900,673288,9657754565,00,0.00,N,5,-700, 20250421,14600,14880,15150,14530,664526,9860425475,00,0.00,N,5,-260, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 54c74bd3b6cd..83fab5997dc7 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 +20250424,10440,10560,10630,10310,242331,2531840000,00,0.00,N,5,-10, 20250423,10450,10800,10900,10120,976565,10261125525,00,0.00,N,5,-30, 20250422,10480,9950,10480,9930,361124,3699583725,00,0.00,N,2,290, 20250421,10190,10130,10260,9950,247224,2502876615,00,0.00,N,2,280, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 3dcddb6e37a9..b2b2fee71ae9 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 +20250424,12840,12700,12900,12650,14562,185763940,00,0.00,N,2,90, 20250423,12750,12900,12920,12690,21038,268949970,00,0.00,N,5,-30, 20250422,12780,12590,12790,12360,17586,222841540,00,0.00,N,2,60, 20250421,12720,12590,12880,12500,35488,451168250,00,0.00,N,2,210, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index b2e138fd1573..19b7582feef4 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 +20250424,2100,2105,2105,2095,649,1360100,00,0.00,N,3,0, 20250423,2100,2105,2110,2100,841,1769050,00,0.00,N,5,-10, 20250422,2110,2120,2120,2095,77,161710,00,0.00,N,2,15, 20250421,2095,2115,2115,2095,2379,5002690,00,0.00,N,5,-5, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index b2d22908dbe4..3441ae2b0b1f 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 +20250424,3410,3500,3500,3375,132200,451439987,00,0.00,N,5,-35, 20250423,3445,3360,3480,3360,200099,683470642,00,0.00,N,2,105, 20250422,3340,3255,3370,3255,121675,404849119,00,0.00,N,5,-45, 20250421,3385,3365,3495,3355,244788,833758389,00,0.00,N,2,5, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 7404092cef3a..660643b4da52 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 +20250424,5690,5820,5870,5560,54395,310675865,00,0.00,N,5,-10, 20250423,5700,5500,5960,5450,150808,867238705,00,0.00,N,2,290, 20250422,5410,5630,5720,5410,25016,138835795,00,0.00,N,5,-220, 20250421,5630,5630,5720,5540,18396,103864125,00,0.00,N,5,-30, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 10b08f1c5350..af95639da468 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 +20250424,1992,1990,1992,1990,5796,11539469,00,0.00,N,2,2, 20250423,1990,1994,1995,1990,9265,18463129,00,0.00,N,5,-2, 20250422,1992,1990,1993,1986,13668,27185461,00,0.00,N,2,1, 20250421,1991,1987,1994,1987,16495,32860333,00,0.00,N,5,-2, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 5627bfe2e0f7..f6284172aed0 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 +20250424,2125,2105,2130,2105,874,1851635,00,0.00,N,2,15, 20250423,2110,2110,2110,2105,5998,12654040,00,0.00,N,3,0, 20250422,2110,2105,2115,2100,3500,7396750,00,0.00,N,2,5, 20250421,2105,2085,2120,2085,228,483015,00,0.00,N,2,15, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 56c538a22f2a..948fb56a59d4 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 +20250424,8020,8320,9070,8020,1763932,15098735420,00,0.00,N,5,-350, 20250423,8370,8100,8400,7870,367933,2998445810,00,0.00,N,2,350, 20250422,8020,8100,8670,8020,583689,4835280375,00,0.00,N,5,-250, 20250421,8270,8400,8700,8140,516312,4341543515,00,0.00,N,5,-200, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 6033ca9c3c95..7909bb05a7fa 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 +20250424,8880,9000,9040,8800,108919,969231380,00,0.00,N,5,-120, 20250423,9000,9150,9190,8940,164227,1481044410,00,0.00,N,5,-70, 20250422,9070,9300,9680,9070,347202,3243395030,00,0.00,N,5,-320, 20250421,9390,9270,10100,9150,1402223,13613857660,00,0.00,N,2,90, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 7080133f1589..ca5550ab8cc0 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 +20250424,18770,19150,19160,18770,421992,8002414735,00,0.00,N,5,-210, 20250423,18980,19500,19520,18910,451587,8613967535,00,0.00,N,5,-30, 20250422,19010,18470,19110,18460,553249,10431255435,00,0.00,N,2,170, 20250421,18840,19080,19340,18820,514276,9780141405,00,0.00,N,5,-210, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index fe18a7e18f13..ca3c3450935e 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 +20250424,13800,14130,14130,13800,17970,249980830,00,0.00,N,5,-120, 20250423,13920,13940,14100,13710,25812,358062100,00,0.00,N,5,-20, 20250422,13940,14280,14500,13870,59001,827704290,00,0.00,N,5,-380, 20250421,14320,14260,14560,14000,60294,862735230,00,0.00,N,2,70, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 54909c2d7bdd..31c86c60ca46 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 +20250424,1994,1992,1994,1989,2930,5833234,00,0.00,N,2,3, 20250423,1991,1997,1997,1990,15655,31193305,00,0.00,N,5,-3, 20250422,1994,1995,1997,1990,6123,12186774,00,0.00,N,5,-1, 20250421,1995,1997,1997,1990,4766,9498988,00,0.00,N,2,1, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 36bfd5119956..9f3461d19f4e 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 +20250424,2120,2120,2120,2110,1470,3108835,00,0.00,N,3,0, 20250423,2120,2130,2130,2105,1674,3534410,00,0.00,N,5,-5, 20250422,2125,2115,2130,2105,42404,89356260,00,0.00,N,2,10, 20250421,2115,2100,2115,2100,5737,12058295,00,0.00,N,2,10, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 0e6cc0945f22..0cb2e1852ac1 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 +20250424,2040,2030,2060,2025,80315,163773553,00,0.00,N,2,15, 20250423,2025,2000,2045,1997,160267,324575218,00,0.00,N,2,25, 20250422,2000,2040,2045,2000,95501,192270016,00,0.00,N,5,-40, 20250421,2040,2045,2050,2005,113487,229594330,00,0.00,N,3,0, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 56a8f86decd7..ac72468a4b41 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 +20250424,2105,2105,2110,2105,2911,6128875,00,0.00,N,5,-5, 20250423,2110,2105,2110,2095,117,246300,00,0.00,N,3,0, 20250422,2110,2105,2110,2080,102498,214531365,00,0.00,N,2,5, 20250421,2105,2080,2105,2080,17563,36875645,00,0.00,N,2,20, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index a1bd4410c333..41c9a623babf 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 +20250424,2105,2105,2110,2095,2670,5595135,00,0.00,N,5,-5, 20250423,2110,2115,2115,2095,2631,5517050,00,0.00,N,5,-10, 20250422,2120,2100,2120,2100,5112,10766165,00,0.00,N,2,15, 20250421,2105,2100,2105,2100,8385,17625255,00,0.00,N,3,0, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 7c68cfcbf2cd..b2c5c7cab829 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 +20250424,974,974,1000,970,115041,113055767,00,0.00,N,3,0, 20250423,974,946,1010,944,402268,396403116,00,0.00,N,2,29, 20250422,945,936,977,932,141190,134173911,00,0.00,N,5,-4, 20250421,949,928,954,923,192669,180434885,00,0.00,N,2,19, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 1f430131b2df..8b81f0ad24d9 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 +20250424,1999,2000,2000,1996,5922,11832252,00,0.00,N,5,-1, 20250423,2000,2005,2005,1991,15525,31021712,00,0.00,N,5,-5, 20250422,2005,1995,2005,1995,2416,4826658,00,0.00,N,2,7, 20250421,1998,2000,2000,1998,14767,29527741,00,0.00,N,2,5, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index e83207675326..d5bb7a1a06ad 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 +20250424,2010,2010,2010,2000,16643,33414625,00,0.00,N,3,0, 20250423,2010,2010,2010,2000,19838,39738230,00,0.00,N,3,0, 20250422,2010,2000,2010,2000,13362,26839435,00,0.00,N,2,5, 20250421,2005,2000,2015,2000,12169,24472175,00,0.00,N,3,0, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 03d631c06f52..52d3f31999fd 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 +20250424,2155,2120,2155,2120,9885,21207435,00,0.00,N,3,0, 20250423,2155,2132,2155,2115,5332,11421017,00,0.00,N,3,0, 20250422,2155,2110,2195,2110,4059,8685005,00,0.00,N,2,10, 20250421,2145,2195,2195,2105,3053,6548555,00,0.00,N,3,0, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index d9c40d7cf234..903be4e38583 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 +20250424,5160,5120,5310,5080,22194,114948750,00,0.00,N,2,40, 20250423,5120,5320,5340,5020,42050,217258790,00,0.00,N,5,-220, 20250422,5340,5260,5350,5100,50637,263471935,00,0.00,N,2,60, 20250421,5280,5370,5380,5150,41322,216838475,00,0.00,N,5,-10, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 0fc1325783f2..573679e6eb88 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 +20250424,2115,2115,2120,2110,3055,6461810,00,0.00,N,5,-10, 20250423,2125,2130,2135,2115,4315,9163335,00,0.00,N,3,0, 20250422,2125,2110,2125,2105,59424,125338490,00,0.00,N,2,5, 20250421,2120,2115,2120,2110,24220,51235840,00,0.00,N,2,5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 9d3bced2e75c..9f80b140e46c 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 +20250424,2020,2035,2035,2020,3112,6316820,00,0.00,N,5,-20, 20250423,2040,2025,2050,2025,3564,7264865,00,0.00,N,2,10, 20250422,2030,2030,2030,2010,59,119630,00,0.00,N,3,0, 20250421,2030,2005,2030,2005,5114,10379485,00,0.00,N,2,20, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 0b15f096ee08..9bed58f34e6c 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 +20250424,6000,5960,6030,5880,40606,241926360,00,0.00,N,2,40, 20250423,5960,5970,6030,5880,39699,235741520,00,0.00,N,5,-10, 20250422,5970,6010,6080,5930,31650,189530500,00,0.00,N,5,-40, 20250421,6010,6070,6110,5970,48644,293439920,00,0.00,N,2,10, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 3d77680bdf8d..54f425e41397 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 +20250424,2065,2050,2075,2045,10316,21368934,00,0.00,N,2,10, 20250423,2055,2050,2055,2045,150,307115,00,0.00,N,2,5, 20250422,2050,2050,2050,2045,383,784625,00,0.00,N,5,-5, 20250421,2055,2040,2055,2040,140,286085,00,0.00,N,2,5, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 07fd49ade14a..edbb28dc026f 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 +20250424,1991,1991,1992,1984,13078,25963264,00,0.00,N,2,6, 20250423,1985,1994,1994,1981,6214,12336657,00,0.00,N,5,-2, 20250422,1987,1995,1995,1986,7222,14379042,00,0.00,N,5,-7, 20250421,1994,1995,1995,1986,12913,25703886,00,0.00,N,3,0, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index ea8c22d1591d..6aab9530188e 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 +20250424,1998,1998,1998,1994,2881,5745018,00,0.00,N,3,0, 20250423,1998,2000,2000,1987,3603,7182120,00,0.00,N,2,1, 20250422,1997,2000,2000,1988,3046,6063050,00,0.00,N,2,6, 20250421,1991,1997,1997,1987,1506,3005838,00,0.00,N,5,-6, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 8281808f2760..472f6c55c005 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 +20250424,2035,2030,2035,2015,5662,11496640,00,0.00,N,2,5, 20250423,2030,2015,2035,2015,6718,13628780,00,0.00,N,3,0, 20250422,2030,2020,2030,2020,4524,9161077,00,0.00,N,2,5, 20250421,2025,2020,2025,2010,2774,5594135,00,0.00,N,2,5, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 2b714989771e..68649749fcdd 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 +20250424,24900,25600,25600,24700,78976,1973700125,00,0.00,N,5,-850, 20250423,25750,25100,26250,24550,133008,3381882700,00,0.00,N,2,800, 20250422,24950,24650,25375,24500,58694,1458199400,00,0.00,N,5,-450, 20250421,25400,25800,26400,24700,87318,2207655950,00,0.00,N,5,-100, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 1f220027353c..d6a03f31f0df 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 +20250424,8880,9050,9070,8880,58456,522911760,00,0.00,N,5,-140, 20250423,9020,9030,9150,8910,72851,654578325,00,0.00,N,2,150, 20250422,8870,8800,9050,8790,69990,624360985,00,0.00,N,5,-120, 20250421,8990,9030,9150,8930,105871,957910240,00,0.00,N,2,40, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index af923d128f5b..98af17a4de02 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 +20250424,1998,1998,1999,1990,8990,17906302,00,0.00,N,2,3, 20250423,1995,2000,2000,1990,7485,14927615,00,0.00,N,5,-4, 20250422,1999,2000,2000,1992,1707,3402476,00,0.00,N,2,6, 20250421,1993,2005,2005,1992,5164,10321948,00,0.00,N,5,-4, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 5a18aec37281..29b59bd4af1f 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 +20250424,5270,5390,5410,5190,209479,1104433310,00,0.00,N,5,-30, 20250423,5300,5330,5370,5200,281058,1482988070,00,0.00,N,2,20, 20250422,5280,5250,5600,5200,620520,3350659695,00,0.00,N,5,-30, 20250421,5310,5430,5450,5290,383594,2057649705,00,0.00,N,5,-80, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index d80691838ed3..dd91ee886ef9 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 +20250424,2060,2075,2080,2000,22267,44874585,00,0.00,N,5,-20, 20250423,2080,2080,2080,2070,712,1475675,00,0.00,N,3,0, 20250422,2080,2085,2090,2070,1145,2371480,00,0.00,N,5,-10, 20250421,2090,2095,2095,2075,1468,3068030,00,0.00,N,2,10, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 47ca0959f6bb..24df9a8f0a83 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 +20250424,2120,2110,2120,2110,1113,2349125,00,0.00,N,3,0, 20250423,2120,2130,2130,2110,657,1386924,00,0.00,N,5,-5, 20250422,2125,2105,2125,2100,7033,14907360,00,0.00,N,5,-5, 20250421,2130,2110,2135,2100,19970,42173445,00,0.00,N,5,-5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 5b841c6be74c..ca0975684256 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 +20250424,18140,18120,18440,17740,1452240,26187701430,00,0.00,N,5,-310, 20250423,18450,18650,18700,17310,3916594,70821398355,00,0.00,N,2,1720, 20250422,16730,14390,16940,14360,6494952,104551460850,00,0.00,N,2,2470, 20250421,14260,14440,14580,14250,73931,1061953320,00,0.00,N,5,-180, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 662d3144fcf8..94a18e3c1d8e 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 +20250424,2120,2115,2120,2105,1424,3000850,00,0.00,N,3,0, 20250423,2120,2110,2120,2110,2468,5208310,00,0.00,N,3,0, 20250422,2120,2120,2120,2105,4054,8566398,00,0.00,N,3,0, 20250421,2120,2115,2120,2105,9608,20320910,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 72dc2909c812..3eb5a7026230 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 +20250424,2125,2120,2125,2110,399,841980,00,0.00,N,3,0, 20250423,2125,2110,2125,2110,450,952250,00,0.00,N,5,-10, 20250422,2135,2135,2135,2110,1332,2839325,00,0.00,N,3,0, 20250421,2135,2130,2140,2120,11500,24600490,00,0.00,N,2,5, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index be65edfee4e0..b726ae4a45e9 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 +20250424,26750,26750,27400,26400,108062,2905615975,00,0.00,N,2,150, 20250423,26600,27500,27550,26300,111413,2972616550,00,0.00,N,5,-350, 20250422,26950,25650,27000,25650,123723,3287148125,00,0.00,N,2,700, 20250421,26250,25800,26700,25350,116805,3053551325,00,0.00,N,2,350, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 10689b7d2be4..5538bfdcb9e5 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 +20250424,14450,14850,14970,13970,676639,9817428860,00,0.00,N,5,-670, 20250423,15120,14470,15590,13610,2989863,44452060115,00,0.00,N,2,670, 20250422,14450,15450,15980,14430,4622181,70542187655,00,0.00,N,5,-500, 20250421,14950,14290,14960,14060,1789689,26748965405,00,0.00,N,2,790, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index d7d9cc56a664..492222dfef88 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 +20250424,27800,28150,28200,27800,13137,366943050,00,0.00,N,5,-350, 20250423,28150,27950,28200,27800,28097,786394250,00,0.00,N,2,350, 20250422,27800,27700,28100,27650,20952,583053625,00,0.00,N,5,-200, 20250421,28000,28100,28350,27850,18304,513362675,00,0.00,N,5,-150, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 595160e84b29..82f0c3b8174f 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 +20250424,12130,12290,12390,12080,143971,1762410445,00,0.00,N,5,-80, 20250423,12210,12360,12400,12000,159807,1940108565,00,0.00,N,2,30, 20250422,12180,11980,12270,11980,119112,1448397650,00,0.00,N,2,40, 20250421,12140,12420,12510,12100,186294,2282580960,00,0.00,N,5,-260, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 33f6290c3bed..2ae1cc2429d5 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 +20250424,5230,5370,5370,5200,12885,67585040,00,0.00,N,5,-90, 20250423,5320,5280,5420,5250,27094,144003550,00,0.00,N,2,60, 20250422,5260,5170,5280,5120,9903,51429860,00,0.00,N,2,40, 20250421,5220,5300,5400,5190,21491,112507345,00,0.00,N,5,-80, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index c358b8fd122e..3ede6a24298f 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 +20250424,26350,25550,27650,25550,801052,21348031125,00,0.00,N,2,700, 20250423,25650,27150,27150,25300,669696,17271428125,00,0.00,N,5,-1200, 20250422,26850,27050,28050,26850,590450,16239208550,00,0.00,N,5,-550, 20250421,27400,27250,28100,26650,489088,13322317400,00,0.00,N,5,-150, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 72507951e64e..5d9be7d24e0b 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 +20250424,18030,17700,18520,17440,158480,2874289660,00,0.00,N,2,330, 20250423,17700,18350,18440,17640,133181,2383704855,00,0.00,N,5,-590, 20250422,18290,18620,18760,18100,144644,2655270510,00,0.00,N,5,-310, 20250421,18600,18110,18970,18060,307379,5693434505,00,0.00,N,2,640, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 35a812d83bd2..7f163047b914 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 +20250424,24200,27050,29350,24050,3009810,81598511050,00,0.00,N,5,-1900, 20250423,26100,26300,26400,24750,773154,19881635325,00,0.00,N,5,-100, 20250422,26200,26350,26600,25500,1062057,27650347125,00,0.00,N,5,-1650, 20250421,27850,24250,28650,23850,3588959,95165904625,00,0.00,N,2,4100, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index ce976716080f..4763d70a6d79 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 +20250424,15410,15570,16660,15410,923203,14864325440,00,0.00,N,5,-290, 20250423,15700,15870,15870,15410,166278,2601587935,00,0.00,N,2,240, 20250422,15460,15250,16740,15160,695108,11110682920,00,0.00,N,2,20, 20250421,15440,15730,15810,15380,107955,1680591745,00,0.00,N,5,-290, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 90b299210fb0..d9757a3937cc 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 +20250424,2300,2245,2300,2235,109647,249323858,00,0.00,N,2,45, 20250423,2255,2245,2255,2227,19999,44899918,00,0.00,N,3,0, 20250422,2255,2250,2265,2240,23428,52813905,00,0.00,N,3,0, 20250421,2255,2245,2260,2245,16086,36207761,00,0.00,N,2,10, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 0ebe9d4cd526..2a8b6395c3cb 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 +20250424,17940,17940,17940,17940,0,0,00,0.00,Y,3,0, 20250423,17940,17940,17940,17940,0,0,00,0.00,Y,3,0, 20250422,17940,17940,17940,17940,2,35880,00,0.00,Y,1,2340, 20250421,15600,15200,15600,15200,139,2152800,00,0.00,N,2,400, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index a999873b99ed..3887c5ad9af4 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 +20250424,1982,1984,1984,1977,7158,14192619,00,0.00,N,2,2, 20250423,1980,1984,1984,1973,6615,13062226,00,0.00,N,5,-1, 20250422,1981,1983,1983,1976,718,1421693,00,0.00,N,2,1, 20250421,1980,1984,1984,1980,1061,2103635,00,0.00,N,5,-3, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index a16797a9341c..522cabd7d772 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 +20250424,1999,1994,2000,1992,5714,11388826,00,0.00,N,2,5, 20250423,1994,2005,2005,1994,4637,9255255,00,0.00,N,5,-11, 20250422,2005,2000,2015,1992,29234,58721778,00,0.00,N,3,0, 20250421,2005,1994,2005,1994,5990,11963113,00,0.00,N,2,10, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index b3447a149ed2..d97cbcc77aea 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 +20250424,2045,2030,2045,2030,4276,8719595,00,0.00,N,2,5, 20250423,2040,2040,2040,2030,496,1009580,00,0.00,N,3,0, 20250422,2040,2040,2040,2035,1261,2569865,00,0.00,N,2,5, 20250421,2035,2040,2040,2030,1005,2048980,00,0.00,N,5,-5, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 6a2644c41411..39c5f43c0e49 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250423,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250424,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250423,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, 20250422,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, 20250421,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, 20250418,3490,3490,3490,3490,0,0,00,0.00,N,0,0, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 8ae183d70617..0b52d46c3d18 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 +20250424,2085,2085,2105,2085,8038,16831430,00,0.00,N,3,0, 20250423,2085,2085,2095,2080,1632,3401760,00,0.00,N,5,-10, 20250422,2095,2080,2100,2075,4580,9578970,00,0.00,N,2,15, 20250421,2080,2070,2080,2070,2712,5626670,00,0.00,N,2,10, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 89916796d07f..38d4a0d84e45 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 +20250424,2020,2015,2025,2010,3155,6369440,00,0.00,N,2,5, 20250423,2015,2010,2015,1998,12426,25026214,00,0.00,N,2,5, 20250422,2010,2010,2010,1996,4518,9074168,00,0.00,N,3,0, 20250421,2010,2015,2015,1993,679,1357761,00,0.00,N,2,5, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 71d6d59ffdae..5a70b178db40 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 +20250424,2060,2050,2060,2050,6297,12938180,00,0.00,N,2,5, 20250423,2055,2055,2060,2040,3646,7444215,00,0.00,N,3,0, 20250422,2055,2045,2060,2040,33862,69390930,00,0.00,N,3,0, 20250421,2055,2035,2055,2035,4968,10204285,00,0.00,N,2,10, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 062642c58a14..24a9c397a631 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 +20250424,1999,2000,2000,1993,2349,4686505,00,0.00,N,3,0, 20250423,1999,2000,2000,1992,4370,8710823,00,0.00,N,3,0, 20250422,1999,2000,2000,1993,101,201341,00,0.00,N,2,7, 20250421,1992,1999,2005,1992,3777,7538927,00,0.00,N,5,-7, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index edcc7812e882..2e9b249ab12f 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 +20250424,3715,3750,3795,3650,76156,281543695,00,0.00,N,5,-25, 20250423,3740,3770,3810,3710,60458,225793755,00,0.00,N,5,-30, 20250422,3770,3750,3780,3700,48479,181236631,00,0.00,N,5,-20, 20250421,3790,3810,3955,3750,70487,268680210,00,0.00,N,5,-30, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index eb984504e8a4..ad387f7552e9 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 +20250424,2070,2090,2090,2070,16486,34142270,00,0.00,N,3,0, 20250423,2070,2085,2085,2070,6725,13928585,00,0.00,N,5,-15, 20250422,2085,2080,2085,2070,4232,8766700,00,0.00,N,3,0, 20250421,2085,2050,2085,2050,8864,18356915,00,0.00,N,2,15, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 103401794b86..6e87533adbfc 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 +20250424,2025,2020,2025,2015,8911,18022375,00,0.00,N,2,5, 20250423,2020,2025,2025,2015,3626,7322355,00,0.00,N,5,-5, 20250422,2025,2010,2025,2010,2959,5972590,00,0.00,N,2,15, 20250421,2010,2020,2025,2010,9164,18464525,00,0.00,N,5,-10, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index a5544ed2bb1c..d5a38ca10d38 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 +20250424,22050,21450,23500,21250,4602547,102870464100,00,0.00,N,2,350, 20250423,21700,17750,22650,17580,8921807,186663970775,00,0.00,N,2,4260, 20250422,17440,17690,18200,17410,289394,5156011230,00,0.00,N,5,-120, 20250421,17560,17600,18230,17350,494416,8817864965,00,0.00,N,2,270, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index 6fef9909b235..8b36818df64d 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 +20250424,12190,12540,12770,12190,134569,1677454520,00,0.00,N,5,-260, 20250423,12450,12300,12590,12120,158697,1969337245,00,0.00,N,2,340, 20250422,12110,12260,12490,12110,126890,1554497475,00,0.00,N,5,-310, 20250421,12420,12300,12540,12090,144431,1778796930,00,0.00,N,2,10, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index 42f0ca1dccc5..40926b4ff49c 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 +20250424,13460,13720,13900,13460,77781,1062565455,00,0.00,N,5,-240, 20250423,13700,13530,13950,13260,125529,1709865825,00,0.00,N,2,210, 20250422,13490,13740,13790,13250,104711,1412798055,00,0.00,N,5,-330, 20250421,13820,14070,14260,13820,98073,1376532670,00,0.00,N,5,-250, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 44af5146c636..0a2e458ea734 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 +20250424,1577,1584,1588,1575,58551,92658994,00,0.00,N,5,-7, 20250423,1584,1579,1588,1576,87693,138766149,00,0.00,N,2,11, 20250422,1573,1569,1580,1564,38556,60704371,00,0.00,N,2,2, 20250421,1571,1572,1575,1560,42463,66577957,00,0.00,N,2,4, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 6991b15c5794..a4c56926b478 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 +20250424,2005,2005,2005,2000,15749,31516135,00,0.00,N,3,0, 20250423,2005,2005,2005,1996,2691,5374270,00,0.00,N,3,0, 20250422,2005,2000,2005,1999,6724,13455728,00,0.00,N,3,0, 20250421,2005,2000,2005,1995,2064,4133342,00,0.00,N,2,6, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index d5f5b8049c6b..31bab3d333d8 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 +20250424,2045,2030,2045,2020,4727,9631920,00,0.00,N,2,10, 20250423,2035,2030,2040,2020,8938,18064810,00,0.00,N,3,0, 20250422,2035,2030,2035,2030,43,87390,00,0.00,N,2,5, 20250421,2030,2030,2040,2030,2749,5606245,00,0.00,N,5,-10, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index dbae9e10343e..2ef05476c55d 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 +20250424,17510,18180,18180,17490,92846,1647512570,00,0.00,N,5,-370, 20250423,17880,17390,17940,16180,154507,2703249150,00,0.00,N,2,790, 20250422,17090,17210,17540,16730,103750,1774827435,00,0.00,N,5,-330, 20250421,17420,17470,17680,17050,88520,1535644235,00,0.00,N,5,-50, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index d5f1b5aa4b50..661ce8f14f67 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 +20250424,1982,1982,1983,1979,20067,39756176,00,0.00,N,3,0, 20250423,1982,1984,1984,1976,9376,18533775,00,0.00,N,2,3, 20250422,1979,1979,1980,1976,10351,20470544,00,0.00,N,2,2, 20250421,1977,1980,1985,1977,33921,67280094,00,0.00,N,5,-1, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 8ac3a50af442..f7b2e6692974 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 +20250424,2065,2065,2075,2055,7038,14547645,00,0.00,N,3,0, 20250423,2065,2060,2065,2060,4016,8286280,00,0.00,N,2,5, 20250422,2060,2045,2060,2045,4799,9878630,00,0.00,N,2,5, 20250421,2055,2050,2055,2040,42380,86894305,00,0.00,N,2,5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index e5de8c7a5fc3..4d628456cf55 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 +20250424,2035,2030,2035,2030,584,1185660,00,0.00,N,3,0, 20250423,2035,2020,2035,2020,16850,34279345,00,0.00,N,2,10, 20250422,2025,2030,2030,2020,6033,12216755,00,0.00,N,5,-5, 20250421,2030,2030,2030,2025,2851,5785645,00,0.00,N,3,0, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index a2712fb1c786..47a8e46dbe79 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 +20250424,21200,21700,22850,21100,2378217,52608333225,00,0.00,N,5,-100, 20250423,21300,22100,22300,21250,614840,13361049375,00,0.00,N,5,-450, 20250422,21750,20900,22500,20900,1652661,36227475400,00,0.00,N,2,600, 20250421,21150,21200,22550,20900,1404700,30289022900,00,0.00,N,5,-850, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 3ecc6a95a266..1b21cc845e31 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 +20250424,95000,94000,95500,91000,41138,3826626400,00,0.00,N,2,1000, 20250423,94000,95300,95800,92700,34266,3231807050,00,0.00,N,5,-1500, 20250422,95500,91800,97600,91700,63112,6049089350,00,0.00,N,2,3600, 20250421,91900,94000,94000,90000,24514,2245736400,00,0.00,N,2,200, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index d109704635ca..2dcb4a6666e3 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 +20250424,2030,2020,2035,2020,18163,36806610,00,0.00,N,2,10, 20250423,2020,2015,2040,2010,15362,31090475,00,0.00,N,5,-5, 20250422,2025,2025,2030,2015,12355,24949055,00,0.00,N,3,0, 20250421,2025,2010,2025,2010,15632,31643165,00,0.00,N,2,5, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 703f450da451..31288a064c75 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 +20250424,2005,2000,2005,1999,21156,42311237,00,0.00,N,3,0, 20250423,2005,2005,2005,1996,3108,6213019,00,0.00,N,3,0, 20250422,2005,2005,2010,1996,5319,10666583,00,0.00,N,3,0, 20250421,2005,2005,2005,2000,11434,22919710,00,0.00,N,2,6, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 297507df9842..221987fa7999 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 +20250424,41400,42200,42550,41300,9861,413548900,00,0.00,N,5,-150, 20250423,41550,40000,42300,40000,22604,938811000,00,0.00,N,2,1600, 20250422,39950,40000,40450,39700,4177,166912300,00,0.00,N,5,-350, 20250421,40300,39650,40650,38750,6013,240935325,00,0.00,N,2,550, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index f2ef3c0acda5..0244395a6f0f 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 +20250424,2085,2070,2095,2055,2377,4911510,00,0.00,N,5,-5, 20250423,2090,2080,2090,2080,19776,41244185,00,0.00,N,2,10, 20250422,2080,2080,2080,2075,3244,6742420,00,0.00,N,3,0, 20250421,2080,2070,2080,2060,92629,191582395,00,0.00,N,2,5, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index aea0d7b216d1..463245d49084 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 +20250424,2030,2020,2030,2020,4703,9523430,00,0.00,N,2,5, 20250423,2025,2020,2025,2020,9658,19512170,00,0.00,N,2,5, 20250422,2020,2020,2020,2015,4032,8141115,00,0.00,N,3,0, 20250421,2020,2015,2020,2015,6885,13905472,00,0.00,N,3,0, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 5e83281a5a80..7f8b59bb41fe 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 +20250424,2020,2020,2027,2020,10171,20593225,00,0.00,N,5,-5, 20250423,2025,2020,2025,2020,25364,51343680,00,0.00,N,2,10, 20250422,2015,2010,2015,2005,19231,38675930,00,0.00,N,2,5, 20250421,2010,2010,2020,2010,5399,10899110,00,0.00,N,3,0, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 0c28410c2d4e..001c5deb8bd2 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 +20250424,2015,2010,2015,2005,15568,31263855,00,0.00,N,2,5, 20250423,2010,2005,2020,2005,26710,53745300,00,0.00,N,2,5, 20250422,2005,2005,2010,2005,6932,13906965,00,0.00,N,3,0, 20250421,2005,2000,2015,2000,7591,15234924,00,0.00,N,5,-5, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 16cac3619ed7..d362d2659e41 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 +20250424,2010,2005,2015,2000,20938,41964165,00,0.00,N,2,5, 20250423,2005,2005,2030,2005,32559,65490985,00,0.00,N,3,0, 20250422,2005,2005,2010,2000,7110,14260705,00,0.00,N,3,0, 20250421,2005,2000,2005,2000,4535,9071327,00,0.00,N,2,5, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 9a5a379625a1..8b95444c2561 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 +20250424,27500,28400,28500,27350,266405,7431732375,00,0.00,N,5,-600, 20250423,28100,26900,28600,26450,463318,12744572900,00,0.00,N,2,1950, 20250422,26150,26250,27150,25800,183487,4864543075,00,0.00,N,5,-600, 20250421,26750,25400,27300,25000,329873,8790405075,00,0.00,N,2,1250, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 36c132895818..473be2143507 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 +20250424,2000,1996,2000,1991,20500,40868784,00,0.00,N,3,0, 20250423,2000,1996,2010,1993,10750,21572363,00,0.00,N,2,4, 20250422,1996,1995,1999,1994,2795,5574973,00,0.00,N,2,5, 20250421,1991,1995,2020,1991,32460,65315721,00,0.00,N,5,-14, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 05fc695aa335..160c7b4e4906 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 +20250424,52900,53000,53700,52000,697961,36844289500,00,0.00,N,2,300, 20250423,52600,54500,54700,52000,1271973,67674443350,00,0.00,N,5,-900, 20250422,53500,55200,56500,52600,1136886,61707600350,00,0.00,N,5,-2400, 20250421,55900,55600,57600,55400,686239,38673843550,00,0.00,N,5,-600, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index d8be630f617c..f014acfcbae7 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 -20250423,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250424,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250423,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250422,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250421,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250418,2000,2000,2000,2000,0,0,00,0.00,N,0,0, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 6f751b819ea4..162e1ad94c68 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 +20250424,1988,1989,1989,1985,2093,4157570,00,0.00,N,5,-1, 20250423,1989,1985,1990,1983,1553,3081754,00,0.00,N,2,4, 20250422,1985,1986,1986,1982,2877,5708606,00,0.00,N,5,-1, 20250421,1986,1985,1988,1982,2103,4173699,00,0.00,N,5,-2, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 999de09f9c9b..cc729008b6ce 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 +20250424,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250423,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250422,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250421,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index e8107e40ea8c..9701fce9dc30 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 +20250424,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250423,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250422,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250421,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index 7d33a29132f5..dab74435c7cc 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 +20250424,1989,1988,1989,1988,3754,7463094,00,0.00,N,2,1, 20250423,1988,1988,1989,1988,4757,9458789,00,0.00,N,2,1, 20250422,1987,1990,1990,1987,24420,48558628,00,0.00,N,2,1, 20250421,1986,1986,1989,1985,55045,109373283,00,0.00,N,3,0, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index c69bc3d49888..1dddb96aedf9 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 +20250424,19970,20000,20550,19880,26518,534645420,00,0.00,N,5,-30, 20250423,20000,20600,20600,19840,47864,962803955,00,0.00,N,5,-650, 20250422,20650,20350,20700,20000,51992,1060031500,00,0.00,N,2,300, 20250421,20350,19280,20350,19230,71342,1426900510,00,0.00,N,2,1090,