diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index e46f20865e0c..2c41fdb8d149 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 +20250428,6200,6280,6280,6170,35306,219993830,00,0.00,N,5,-20, 20250425,6220,6240,6280,6220,36993,230851855,00,0.00,N,3,0, 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, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index bb61eb6e9b6e..b126db75255d 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 +20250428,430,435,451,424,418058,182351940,00,0.00,N,5,-16, 20250425,446,458,458,443,200911,90269730,00,0.00,N,5,-2, 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, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 66807f65bc73..c8915525e93e 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 +20250428,8700,6900,8970,6660,1509462,12738804945,00,0.00,N,2,1800, 20250425,6900,6670,6900,6610,18236,124652620,00,0.00,N,2,230, 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, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 3bf8a4906662..20c9a7161404 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 +20250428,61700,62300,62600,61700,6133,380257000,00,0.00,N,5,-600, 20250425,62300,62000,62600,61700,12571,782057400,00,0.00,N,2,300, 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, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index f08796f33dc6..1af7c170380a 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 +20250428,19180,19210,19320,19170,58004,1115025545,00,0.00,N,5,-80, 20250425,19260,19240,19300,19210,38450,740274515,00,0.00,N,2,80, 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, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 6fc5aec0c99a..b2955309bc9b 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 +20250428,113000,115200,115800,112500,325532,37069166050,00,0.00,N,5,-2000, 20250425,115000,116200,117000,114900,264547,30632552100,00,0.00,N,5,-900, 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, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 8d2f62ec00b6..5ea84d2b88ce 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 +20250428,82900,82900,83100,82500,40107,3320135150,00,0.00,N,2,400, 20250425,82500,83700,83800,82500,55975,4644130450,00,0.00,N,5,-700, 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, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 49a4090b521a..578433f52bd1 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 +20250428,8450,8500,8520,8430,5231,44249780,00,0.00,N,5,-10, 20250425,8460,8490,8490,8430,5535,46777960,00,0.00,N,2,30, 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, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 50d0512d3111..5d0feb43ed50 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 +20250428,305500,311500,311500,300500,186999,56866009000,00,0.00,N,5,-3000, 20250425,308500,299000,313500,294000,207207,62920763750,00,0.00,N,2,17000, 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, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 3a51f5f73842..a39e7d26fb0f 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 +20250428,1360,1379,1380,1349,54884,74816164,00,0.00,N,5,-13, 20250425,1373,1279,1380,1273,296706,400623324,00,0.00,N,2,100, 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, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 37ae71d7a81f..f660ad3625c8 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 +20250428,32500,32100,32700,32100,21439,695236550,00,0.00,N,2,300, 20250425,32200,32050,32500,31850,35694,1150714650,00,0.00,N,2,400, 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, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 9a34c34a0eb7..ea1039e12751 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 +20250428,4635,4650,4695,4590,59767,276227420,00,0.00,N,5,-35, 20250425,4670,4710,4715,4650,36742,171830585,00,0.00,N,5,-40, 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, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 48e6a3c410d4..48ee849a26a1 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 +20250428,6430,6320,6700,6320,60825,394794060,00,0.00,N,2,130, 20250425,6300,6220,6420,6220,48391,306720610,00,0.00,N,2,110, 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, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 89a86610c982..bf7cc300e7c4 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 +20250428,15040,14840,15200,14780,89930,1354256165,00,0.00,N,2,210, 20250425,14830,14770,14930,14680,107252,1589380495,00,0.00,N,2,130, 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, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 65301583dc14..0e0728c0bd55 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 +20250428,139000,142400,142500,138200,145964,20417208550,00,0.00,N,5,-4200, 20250425,143200,141700,146500,141700,154221,22194165950,00,0.00,N,2,2200, 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, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 2983c10ed25e..fbe2c76c8fd0 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 +20250428,88700,88500,89200,87700,572742,50721853800,00,0.00,N,2,500, 20250425,88200,89500,89700,87500,1356631,120183836750,00,0.00,N,5,-600, 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, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 597b4340e657..3b898ff5b64f 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250428,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250425,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250424,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -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, +20250423,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250422,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250421,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250418,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250417,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250416,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 3197f84470a4..0d2285e42708 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 +20250428,15050,14900,15170,14860,15847,238676110,00,0.00,N,2,200, 20250425,14850,14860,14900,14750,17477,259057170,00,0.00,N,2,150, 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, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 4aee6bff540e..44d763349747 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 +20250428,3955,4010,4015,3930,164684,651591677,00,0.00,N,5,-55, 20250425,4010,3965,4025,3950,196853,786535861,00,0.00,N,2,25, 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, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 6c2b4c9835af..80fa4bf23e91 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 +20250428,6020,6020,6080,5960,19486,117117070,00,0.00,N,2,30, 20250425,5990,6000,6060,5980,18978,114315265,00,0.00,N,5,-10, 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, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 35f845dded76..a2c31c7fd77d 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 +20250428,1707,1712,1724,1695,75850,129300958,00,0.00,N,5,-5, 20250425,1712,1707,1719,1702,61182,104713666,00,0.00,N,2,7, 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, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 45d8fea5cb17..178c0b8d2d4d 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 +20250428,3865,3845,3895,3810,54165,208934192,00,0.00,N,2,40, 20250425,3825,3735,3860,3700,70753,267622140,00,0.00,N,2,90, 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, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index f82c898a858d..e29bd37d7380 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 +20250428,13630,13820,13820,13500,10340,140472360,00,0.00,N,2,160, 20250425,13470,13300,13480,13280,5598,74837770,00,0.00,N,2,60, 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, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index b9a453a2087e..cf24d285a636 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 +20250428,5070,5230,5230,4900,38794,196952685,00,0.00,N,5,-130, 20250425,5200,5200,5370,5170,43640,229479830,00,0.00,N,2,40, 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, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index dec344e72bf7..5aacb928fe32 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 +20250428,10430,10570,10680,10390,180998,1907762730,00,0.00,N,5,-130, 20250425,10560,11480,11480,10550,737595,8018876800,00,0.00,N,2,120, 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, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index c266b9ef107f..d994d5b3ea29 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 +20250428,55300,55300,57000,54300,88644,4960412600,00,0.00,N,2,600, 20250425,54700,55300,56300,53900,123758,6777358150,00,0.00,N,5,-1400, 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, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index fc65c93aea54..ccb5dcef0585 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 +20250428,12870,13350,13480,12820,155103,2026190245,00,0.00,N,5,-500, 20250425,13370,13600,13800,13370,132480,1802055920,00,0.00,N,5,-240, 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, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index b20fa25b3203..3406de3dabb6 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 +20250428,3345,3450,3475,3300,147701,497318075,00,0.00,N,5,-75, 20250425,3420,3385,3440,3355,119095,405127720,00,0.00,N,2,35, 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, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 597be75ec13b..f3891c98d278 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 +20250428,73700,73800,74000,73000,916,67354200,00,0.00,N,3,0, 20250425,73700,73300,74200,73000,517,37982700,00,0.00,N,2,600, 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, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 65986057c177..9f215f8d038b 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 +20250428,98500,98400,100100,98100,13654,1347006100,00,0.00,N,3,0, 20250425,98500,98500,99000,97600,9278,911336400,00,0.00,N,2,300, 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, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 0dd1c7a4a175..4f1694145665 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 +20250428,39200,39300,39300,38600,57,2238450,00,0.00,N,2,300, 20250425,38900,38900,38900,38500,136,5258750,00,0.00,N,3,0, 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, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index b0d859722192..b1d08bcbdb34 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 +20250428,182000,183500,183900,179700,2455710,446486658150,00,0.00,N,5,-2400, 20250425,184400,182500,184900,182100,3507810,643236401050,00,0.00,N,2,6100, 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, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 9b2a8ed46cbc..5517a9c23b9f 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,72 +1,73 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,37200,36500,37700,35500,49394,1815439500,00,0.00,N,2,200, 20250425,37000,38550,38750,36500,55698,2065321800,00,0.00,N,2,250, 20250424,36750,36750,36750,36750,0,0,00,0.00,N,0,0, 20250423,36750,36750,36750,36750,0,0,00,0.00,N,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, -20250417,367500,367500,367500,367500,0,0,00,0.00,N,0,0, -20250416,367500,367500,367500,367500,0,0,00,0.00,N,0,0, -20250415,367500,367500,367500,367500,0,0,00,0.00,N,0,0, -20250414,367500,367500,367500,367500,0,0,00,0.00,N,0,0, -20250411,367500,361000,373000,360000,3203,1177591250,00,0.00,N,2,7500, -20250410,360000,360000,364000,353500,1415,507789750,00,0.00,N,2,13000, -20250409,347000,341000,356500,341000,3265,1137168500,00,0.00,N,5,-3000, -20250408,350000,358000,359500,346000,3603,1263031750,00,0.00,N,2,2500, -20250407,347500,370000,370000,347000,3548,1262799500,00,0.00,N,5,-31000, -20250404,378500,395000,395000,364000,6450,2428125750,00,0.00,N,5,-9500, -20250403,388000,398000,400000,385000,4389,1717469250,00,0.00,N,5,-17500, -20250402,405500,413000,414500,403500,2625,1069687500,00,0.00,N,5,-7500, -20250401,413000,409000,415500,401500,7097,2893051750,00,0.00,N,5,-500, -20250331,413500,429500,429500,407500,7211,2976418250,00,0.00,N,5,-16500, -20250328,430000,454000,474500,424500,16815,7487255750,00,0.00,N,5,-14000, -20250327,444000,489500,497000,441000,14934,7004148500,00,0.00,N,5,-44500, -20250326,488500,485500,492000,484500,2839,1386212000,00,0.00,N,2,1500, -20250325,487000,485000,489500,482500,3374,1638533750,00,0.00,N,2,3500, -20250324,483500,480500,504000,480500,6085,3002462250,00,0.00,N,2,3500, -20250321,480000,491000,495000,480000,6494,3165095000,00,0.00,N,5,-11000, -20250320,491000,485000,497500,485000,5046,2485885000,00,0.00,N,2,4000, -20250319,487000,495000,495000,483000,3472,1700472000,00,0.00,N,5,-2500, -20250318,489500,485500,503000,482000,5525,2719376250,00,0.00,N,2,4000, -20250317,485500,484500,489000,481000,5632,2729585750,00,0.00,N,2,1000, -20250314,484500,476500,493000,476500,7630,3699245750,00,0.00,N,2,500, -20250313,484000,490000,496000,466500,8380,4010294750,00,0.00,N,5,-4500, -20250312,488500,484000,494500,475000,8176,3955508500,00,0.00,N,5,-1500, -20250311,490000,479000,495000,465000,13648,6574824500,00,0.00,N,2,1000, -20250310,489000,464000,544000,464000,64676,33242063500,00,0.00,N,2,40000, -20250307,449000,448500,454000,442500,4196,1887942000,00,0.00,N,2,500, -20250306,448500,434500,461000,434500,8179,3666638000,00,0.00,N,2,11500, -20250305,437000,425000,438000,425000,5889,2545753000,00,0.00,N,2,12000, -20250304,425000,424000,425000,413000,4398,1843748500,00,0.00,N,2,1000, -20250228,424000,425500,433000,420000,6110,2610571000,00,0.00,N,5,-3000, -20250227,427000,424500,432000,415000,6366,2711889000,00,0.00,N,2,7000, -20250226,420000,410500,427500,410500,7331,3096898000,00,0.00,N,2,10000, -20250225,410000,405500,417000,405500,2305,950146000,00,0.00,N,2,500, -20250224,409500,411500,411500,404500,2322,946339000,00,0.00,N,5,-4500, -20250221,414000,420000,420000,408000,2799,1151998000,00,0.00,N,5,-3000, -20250220,417000,415000,421500,412000,2951,1231563500,00,0.00,N,2,2000, -20250219,415000,407500,418500,406000,2759,1140075500,00,0.00,N,2,7500, -20250218,407500,412000,420000,407000,2819,1159796500,00,0.00,N,5,-5500, -20250217,413000,411500,414500,405500,2783,1140141500,00,0.00,N,2,500, -20250214,412500,403000,412500,401500,3869,1572442500,00,0.00,N,2,10000, -20250213,402500,408000,413500,402500,3531,1432475000,00,0.00,N,5,-5500, -20250212,408000,412500,412500,405500,1942,792274000,00,0.00,N,5,-4500, -20250211,412500,405000,414000,403000,2753,1129647000,00,0.00,N,2,7500, -20250210,405000,412000,412000,401000,3619,1466225000,00,0.00,N,5,-7000, -20250207,412000,413000,419000,411500,4262,1767137000,00,0.00,N,2,2000, -20250206,410000,417500,423000,408000,7707,3179554500,00,0.00,N,5,-12000, -20250205,422000,407500,427000,407000,6979,2919471500,00,0.00,N,2,15000, -20250204,407000,405000,420000,400000,6588,2696789500,00,0.00,N,2,2000, -20250203,405000,418500,424500,404000,6065,2497005500,00,0.00,N,5,-13000, -20250131,418000,413500,426500,404000,7834,3276687500,00,0.00,N,2,4500, -20250124,413500,401500,423500,394500,13551,5533034500,00,0.00,N,5,-4500, -20250123,418000,410000,443500,401500,31909,13360829000,00,0.00,N,5,-21500, -20250122,439500,428000,450000,421500,27306,11899776500,00,0.00,N,2,21500, -20250121,418000,380000,444000,373000,25874,10712721000,00,0.00,N,2,36500, -20250120,381500,398000,398000,376000,7723,2953845500,00,0.00,N,5,-16500, -20250117,398000,389000,403500,389000,2068,824977000,00,0.00,N,2,6000, -20250116,392000,389000,393000,387000,879,342969000,00,0.00,N,2,3500, -20250115,388500,392000,392000,383000,1132,438435000,00,0.00,N,5,-1000, +20250422,36750,36750,36750,36750,0,0,00,0.00,N,0,0, +20250421,36750,36750,36750,36750,0,0,00,0.00,N,0,0, +20250418,36750,36750,36750,36750,0,0,00,0.00,N,0,0, +20250417,36750,36750,36750,36750,0,0,00,0.00,N,0,0, +20250416,36750,36750,36750,36750,0,0,00,0.00,N,0,0, +20250415,36750,36750,36750,36750,0,0,00,0.00,N,0,0, +20250414,36750,36750,36750,36750,0,0,00,0.00,N,0,0, +20250411,36750,36100,37300,36000,32029,1177591250,00,0.00,N,2,750, +20250410,36000,36000,36400,35350,14149,507789750,00,0.00,N,2,1300, +20250409,34700,34100,35650,34100,32649,1137168500,00,0.00,N,5,-300, +20250408,35000,35800,35950,34600,36029,1263031750,00,0.00,N,2,250, +20250407,34750,37000,37000,34700,35479,1262799500,00,0.00,N,5,-3100, +20250404,37850,39500,39500,36400,64499,2428125750,00,0.00,N,5,-950, +20250403,38800,39800,40000,38500,43889,1717469250,00,0.00,N,5,-1750, +20250402,40550,41300,41450,40350,26249,1069687500,00,0.00,N,5,-750, +20250401,41300,40900,41550,40150,70969,2893051750,00,0.00,N,5,-50, +20250331,41350,42950,42950,40750,72109,2976418250,00,0.00,N,5,-1650, +20250328,43000,45400,47450,42450,168149,7487255750,00,0.00,N,5,-1400, +20250327,44400,48950,49700,44100,149339,7004148500,00,0.00,N,5,-4450, +20250326,48850,48550,49200,48450,28389,1386212000,00,0.00,N,2,150, +20250325,48700,48500,48950,48250,33739,1638533750,00,0.00,N,2,350, +20250324,48350,48050,50400,48050,60849,3002462250,00,0.00,N,2,350, +20250321,48000,49100,49500,48000,64939,3165095000,00,0.00,N,5,-1100, +20250320,49100,48500,49750,48500,50459,2485885000,00,0.00,N,2,400, +20250319,48700,49500,49500,48300,34719,1700472000,00,0.00,N,5,-250, +20250318,48950,48550,50300,48200,55249,2719376250,00,0.00,N,2,400, +20250317,48550,48450,48900,48100,56319,2729585750,00,0.00,N,2,100, +20250314,48450,47650,49300,47650,76299,3699245750,00,0.00,N,2,50, +20250313,48400,49000,49600,46650,83799,4010294750,00,0.00,N,5,-450, +20250312,48850,48400,49450,47500,81759,3955508500,00,0.00,N,5,-150, +20250311,49000,47900,49500,46500,136479,6574824500,00,0.00,N,2,100, +20250310,48900,46400,54400,46400,646759,33242063500,00,0.00,N,2,4000, +20250307,44900,44850,45400,44250,41959,1887942000,00,0.00,N,2,50, +20250306,44850,43450,46100,43450,81789,3666638000,00,0.00,N,2,1150, +20250305,43700,42500,43800,42500,58889,2545753000,00,0.00,N,2,1200, +20250304,42500,42400,42500,41300,43979,1843748500,00,0.00,N,2,100, +20250228,42400,42550,43300,42000,61099,2610571000,00,0.00,N,5,-300, +20250227,42700,42450,43200,41500,63659,2711889000,00,0.00,N,2,700, +20250226,42000,41050,42750,41050,73309,3096898000,00,0.00,N,2,1000, +20250225,41000,40550,41700,40550,23049,950146000,00,0.00,N,2,50, +20250224,40950,41150,41150,40450,23219,946339000,00,0.00,N,5,-450, +20250221,41400,42000,42000,40800,27989,1151998000,00,0.00,N,5,-300, +20250220,41700,41500,42150,41200,29509,1231563500,00,0.00,N,2,200, +20250219,41500,40750,41850,40600,27589,1140075500,00,0.00,N,2,750, +20250218,40750,41200,42000,40700,28189,1159796500,00,0.00,N,5,-550, +20250217,41300,41150,41450,40550,27829,1140141500,00,0.00,N,2,50, +20250214,41250,40300,41250,40150,38689,1572442500,00,0.00,N,2,1000, +20250213,40250,40800,41350,40250,35309,1432475000,00,0.00,N,5,-550, +20250212,40800,41250,41250,40550,19419,792274000,00,0.00,N,5,-450, +20250211,41250,40500,41400,40300,27529,1129647000,00,0.00,N,2,750, +20250210,40500,41200,41200,40100,36189,1466225000,00,0.00,N,5,-700, +20250207,41200,41300,41900,41150,42619,1767137000,00,0.00,N,2,200, +20250206,41000,41750,42300,40800,77069,3179554500,00,0.00,N,5,-1200, +20250205,42200,40750,42700,40700,69789,2919471500,00,0.00,N,2,1500, +20250204,40700,40500,42000,40000,65879,2696789500,00,0.00,N,2,200, +20250203,40500,41850,42450,40400,60649,2497005500,00,0.00,N,5,-1300, +20250131,41800,41350,42650,40400,78339,3276687500,00,0.00,N,2,450, +20250124,41350,40150,42350,39450,135509,5533034500,00,0.00,N,5,-450, +20250123,41800,41000,44350,40150,319089,13360829000,00,0.00,N,5,-2150, +20250122,43950,42800,45000,42150,273059,11899776500,00,0.00,N,2,2150, +20250121,41800,38000,44400,37300,258739,10712721000,00,0.00,N,2,3650, +20250120,38150,39800,39800,37600,77229,2953845500,00,0.00,N,5,-1650, +20250117,39800,38900,40350,38900,20679,824977000,00,0.00,N,2,600, +20250116,39200,38900,39300,38700,8789,342969000,00,0.00,N,2,350, +20250115,38850,39200,39200,38300,11319,438435000,00,0.00,N,5,-100, 20250114,389500,392000,392500,383000,1215,469780000,00,0.00,N,5,-2500, 20250113,392000,396500,396500,389000,1559,609742000,00,0.00,N,5,-5000, 20250110,397000,389000,404500,381000,4999,1969497500,00,0.00,N,2,500, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 11b4a2597a85..1c432746185e 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 +20250428,3350,3450,3465,3350,403794,1364878112,00,0.00,N,5,-125, 20250425,3475,3435,3500,3410,683842,2366321838,00,0.00,N,2,70, 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, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 29ea363e16eb..2162ff6c4982 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 +20250428,5590,5580,5600,5560,14772,82447960,00,0.00,N,2,10, 20250425,5580,5570,5590,5540,8154,45386830,00,0.00,N,2,10, 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, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 8d15613700c2..15b41c9499e2 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 +20250428,41150,39500,41650,39450,1002607,41170654625,00,0.00,N,2,1800, 20250425,39350,40500,40500,39350,479374,19009972200,00,0.00,N,5,-650, 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, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 4aed3ef4a4a4..a6d476bda25a 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 +20250428,10870,11200,11200,10860,511,5573140,00,0.00,N,5,-120, 20250425,10990,10740,11000,10490,1028,11080990,00,0.00,N,2,360, 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, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 6bd8b30af3b9..4caf8f064008 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 +20250428,364000,359000,365000,359000,43137,15672521250,00,0.00,N,2,3500, 20250425,360500,362000,365000,360000,38979,14095655500,00,0.00,N,5,-1500, 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, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 6590c572edf3..04233b4bfd92 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 +20250428,28700,29200,29200,28550,2288,65805300,00,0.00,N,5,-200, 20250425,28900,29550,29550,28700,1766,50970200,00,0.00,N,5,-100, 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, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 1a722a10658e..d5b6351527cf 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,23850,23850,23850,23850,0,0,00,0.00,Y,3,0, +20250428,23850,23850,23850,23850,0,0,00,0.00,Y,3,0, +20250425,23850,23850,23850,23850,0,0,00,0.00,Y,0,0, 20250424,23850,23850,23850,23850,0,0,00,0.00,Y,0,0, -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, +20250423,23850,23850,23850,23850,0,0,00,0.00,N,0,0, +20250422,23850,23850,23850,23850,0,0,00,0.00,N,0,0, +20250421,23850,23850,23850,23850,0,0,00,0.00,N,0,0, 20250418,23850,23850,23850,23850,0,0,00,0.00,N,0,0, 20250417,23850,23850,23850,23850,0,0,00,0.00,N,0,0, 20250416,23850,23450,23850,23450,8034,190456900,00,0.00,N,2,250, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index a14a0a2b5d70..28ebd612a5a1 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 +20250428,49200,50000,50100,48350,502193,24786809525,00,0.00,N,2,400, 20250425,48800,46850,49000,46300,527981,25465795450,00,0.00,N,2,2200, 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, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 95b0e1a39fce..08d8df4a31fc 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 +20250428,475,481,483,475,448475,214450409,00,0.00,N,5,-7, 20250425,482,484,486,478,297928,143083592,00,0.00,N,3,0, 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, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index de183df0b1e6..2dcc58ac0e68 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 +20250428,5170,5270,5280,5120,370198,1916257855,00,0.00,N,5,-100, 20250425,5270,5310,5420,5240,696350,3707811305,00,0.00,N,3,0, 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, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index d4a3f66a52cf..eb77917108ea 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 +20250428,26800,24450,26900,24450,5211,134953650,00,0.00,N,2,2250, 20250425,24550,24300,25300,24300,997,24554900,00,0.00,N,2,250, 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, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 6f26ffdd8973..88fd6599b9f0 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 +20250428,7200,7320,7470,7170,457547,3335600840,00,0.00,N,5,-130, 20250425,7330,7270,7980,7240,4655833,35606872040,00,0.00,N,2,90, 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, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 449f64ea3367..af30f9308324 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 +20250428,39100,41550,41550,39000,536755,21265944800,00,0.00,N,5,-2900, 20250425,42000,41400,42100,40900,116051,4808619850,00,0.00,N,2,1150, 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, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 583871fd3d13..a30dc791e1b8 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 +20250428,1760,1689,1801,1667,167377,292268853,00,0.00,N,2,61, 20250425,1699,1725,1757,1613,298475,503807063,00,0.00,N,5,-26, 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, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 41cd608332e2..3efcd9718576 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 +20250428,752,794,810,750,90906,69268445,00,0.00,N,5,-31, 20250425,783,770,820,770,27518,21699000,00,0.00,N,2,5, 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, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index b3c25e4fdd73..0008493dcbf5 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 +20250428,123100,125000,125800,122300,82725,10210783450,00,0.00,N,5,-2100, 20250425,125200,121300,126500,119500,125567,15476592250,00,0.00,N,2,4000, 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, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index cfe51154fd61..ea064d6686fc 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 +20250428,21700,22050,22050,21700,27292,595586000,00,0.00,N,5,-400, 20250425,22100,22250,22250,21900,21540,474240225,00,0.00,N,5,-100, 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, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 4c7e951ac3d3..264428e42e7e 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 +20250428,5140,5200,5240,5120,10682,55131680,00,0.00,N,5,-60, 20250425,5200,5250,5250,5150,5545,28725445,00,0.00,N,3,0, 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, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index baf0b07628c8..99ad34c7cd49 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 +20250428,26350,26500,26850,26100,602,15942700,00,0.00,N,5,-150, 20250425,26500,26800,27100,25950,725,19229050,00,0.00,N,5,-300, 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, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index a907c781ed41..80dfca49262f 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 +20250428,26200,26200,26400,26100,73954,1943540925,00,0.00,N,3,0, 20250425,26200,25850,26300,25850,104696,2735661900,00,0.00,N,2,350, 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, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 9fef5e2f6140..b45574c7ab78 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 +20250428,132000,131700,132600,130100,2106,277869800,00,0.00,N,2,300, 20250425,131700,130600,131700,130600,329,43152800,00,0.00,N,2,1200, 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, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 0eaf51e52dbb..6577fa282da0 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250428,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250425,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250424,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -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, +20250423,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250422,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250421,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250418,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250417,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250416,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index dd4315211895..eab8a0dd764a 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 +20250428,2640,2625,2650,2605,301231,791630090,00,0.00,N,2,15, 20250425,2625,2625,2635,2610,221428,580627120,00,0.00,N,2,10, 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, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 46e4adbbf2de..c4bb1cd30602 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 +20250428,1127,1204,1270,1127,656859,782743474,00,0.00,N,5,-77, 20250425,1204,1202,1245,1155,366292,439058245,00,0.00,N,2,2, 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, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index af57f9f8f519..5e17dfcf1679 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 +20250428,7180,7200,7230,7160,16184,116332015,00,0.00,N,3,0, 20250425,7180,7050,7210,7050,88876,636658145,00,0.00,N,2,130, 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, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 56817821b60a..e624e1719713 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 +20250428,2590,2610,2630,2590,301976,786792602,00,0.00,N,5,-35, 20250425,2625,2640,2660,2595,530379,1392677890,00,0.00,N,2,10, 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, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index f83a12253916..ee0e44157e1f 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 +20250428,8200,8200,8300,8140,8054,66000380,00,0.00,N,5,-40, 20250425,8240,8300,8400,8190,16620,137302460,00,0.00,N,5,-50, 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, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index d56caaa6f658..0958fdaa2ba4 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 +20250428,27250,27300,27750,27200,3898,106660600,00,0.00,N,5,-50, 20250425,27300,27400,27600,27250,718,19697750,00,0.00,N,5,-100, 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, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 13586ba2e6f2..600450dae4b7 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 +20250428,436,447,450,432,201591,88066048,00,0.00,N,5,-10, 20250425,446,452,457,446,49940,22451648,00,0.00,N,5,-5, 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, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 41699502a335..e696f19d9d16 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 +20250428,6730,7100,7100,6730,418852,2885058170,00,0.00,N,5,-580, 20250425,7310,6300,7480,6260,1749446,12389544300,00,0.00,N,2,1110, 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, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 22fbf5330eee..0b5cff2835fb 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 +20250428,1491,1519,1533,1486,203590,306250399,00,0.00,N,5,-38, 20250425,1529,1521,1532,1512,85253,129707116,00,0.00,N,2,8, 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, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index dff22e391a78..772031cfe798 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 +20250428,1850,1945,1945,1849,754620,1416223086,00,0.00,N,5,-114, 20250425,1964,1987,1994,1961,489110,966174667,00,0.00,N,5,-23, 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, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 68daeaeab618..47bd6d058f47 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 +20250428,3955,4010,4035,3955,116466,465766544,00,0.00,N,5,-65, 20250425,4020,3965,4025,3930,176887,707412485,00,0.00,N,2,55, 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, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 75d84211e9f3..bf91971f4d22 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 +20250428,3720,3795,3795,3685,6740,25088760,00,0.00,N,5,-75, 20250425,3795,3745,3820,3700,4598,17253810,00,0.00,N,2,45, 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, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 6472c6f0e3e8..a42658523894 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 +20250428,17550,17470,17740,17400,58940,1038416600,00,0.00,N,5,-90, 20250425,17640,17400,17670,17400,34635,610365770,00,0.00,N,2,180, 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, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 988e60bfe9e5..7b85003b1ff0 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 +20250428,11690,11810,11840,11650,365956,4295171175,00,0.00,N,5,-80, 20250425,11770,11780,11830,11730,553813,6527267585,00,0.00,N,2,100, 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, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index ed55d43038da..0b510d69c10f 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 +20250428,20800,20850,21000,20700,193696,4037394375,00,0.00,N,3,0, 20250425,20800,21000,21150,20750,324407,6779624725,00,0.00,N,5,-100, 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, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 0c19cebd4ba5..0f1c5c39516b 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 +20250428,28150,27600,28600,27500,4042,112852900,00,0.00,N,2,550, 20250425,27600,27050,27800,27050,1994,54510700,00,0.00,N,2,400, 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, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 76f72d298dd4..9804b98fedcc 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,347,347,347,347,0,0,00,0.00,Y,3,0, +20250428,347,347,347,347,0,0,00,0.00,Y,3,0, +20250425,347,347,347,347,0,0,00,0.00,Y,0,0, 20250424,347,347,347,347,0,0,00,0.00,Y,0,0, -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, +20250423,347,347,347,347,0,0,00,0.00,N,0,0, +20250422,347,347,347,347,0,0,00,0.00,N,0,0, +20250421,347,347,347,347,0,0,00,0.00,N,0,0, 20250418,347,347,347,347,0,0,00,0.00,N,0,0, 20250417,347,347,347,347,0,0,00,0.00,N,0,0, 20250416,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index ce102b8b41a0..fd0a461bf233 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 +20250428,6150,6020,6190,5990,421538,2575847720,00,0.00,N,2,150, 20250425,6000,5950,6050,5910,347545,2078083105,00,0.00,N,2,180, 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, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index b59d18466d78..078ced471032 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 +20250428,478,471,483,470,1063908,508284274,00,0.00,N,2,6, 20250425,472,468,474,468,427970,201705867,00,0.00,N,2,1, 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, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index d87e754ecae8..1162ce06be2c 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 +20250428,586,600,602,585,243885,144801332,00,0.00,N,5,-14, 20250425,600,586,605,585,234749,139951620,00,0.00,N,2,15, 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, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 73a3bf5196cf..5ce9268f400d 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 +20250428,41650,43450,43450,41350,85026,3552620400,00,0.00,N,5,-2200, 20250425,43850,44300,45500,43600,45940,2040321400,00,0.00,N,2,100, 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, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index fd768b780638..89d78c34f203 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 +20250428,6720,6720,6755,6690,16321,109557270,00,0.00,N,3,0, 20250425,6720,6660,6740,6660,17329,116097610,00,0.00,N,2,50, 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, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 6d7bbb70e1d2..432047c7dff8 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 +20250428,11870,11980,12050,11800,18980,225572700,00,0.00,N,5,-190, 20250425,12060,12060,12070,11810,18110,216167950,00,0.00,N,2,140, 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, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 77c0fc384683..0a9570898f3f 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 +20250428,9100,8970,9140,8800,12231,109235130,00,0.00,N,2,130, 20250425,8970,8890,8970,8750,14331,127026940,00,0.00,N,2,140, 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, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 3e97e78b8fc4..a93b7501c43e 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250428,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250425,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250424,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -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, +20250423,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250422,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250421,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250418,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250417,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250416,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index a34e32e4986c..7e07f470d38b 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 +20250428,552,545,560,541,245604,135667668,00,0.00,N,2,6, 20250425,546,539,550,532,406598,221774760,00,0.00,N,2,7, 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, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 7ab639ff4b51..705144904d51 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 +20250428,46200,45850,46650,45850,5390,249549550,00,0.00,N,2,550, 20250425,45650,45800,46200,45650,3410,156596875,00,0.00,N,5,-200, 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, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 8a66f163e4ca..25a9a0958876 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 +20250428,23600,23850,24150,23450,85812,2033950450,00,0.00,N,5,-350, 20250425,23950,23600,24500,23500,177275,4269071950,00,0.00,N,2,550, 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, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index d05f90191925..475ffffdacf3 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 +20250428,81500,80000,81900,80000,9016,732767600,00,0.00,N,2,1500, 20250425,80000,79300,80100,79250,6074,483281750,00,0.00,N,2,700, 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, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 5373f2129825..3e839cf4190c 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 +20250428,4310,4280,4330,4260,224057,964605749,00,0.00,N,2,45, 20250425,4265,4270,4295,4255,205394,878493680,00,0.00,N,2,15, 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, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 5b535bc99e12..e830aca145b3 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 +20250428,13250,13220,13290,13160,9906,130839935,00,0.00,N,2,40, 20250425,13210,13170,13300,13150,32029,424104310,00,0.00,N,3,0, 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, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index a10c93bc6ee4..90843fac806b 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 +20250428,16010,16000,16010,15920,647,10339770,00,0.00,N,2,10, 20250425,16000,16010,16010,15880,1193,19007930,00,0.00,N,2,90, 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, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 0ec30cc61b11..25093bfe4540 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 +20250428,2135,2165,2180,2130,238288,512861477,00,0.00,N,5,-30, 20250425,2165,2155,2180,2155,199684,432552673,00,0.00,N,2,10, 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, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 4f319427dbdf..80d0dc8d36f9 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 +20250428,4010,4055,4335,3915,31124411,127644858486,00,0.00,N,2,145, 20250425,3865,3940,4290,3710,30926408,124493202987,00,0.00,N,2,15, 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, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 575aeb133d82..5191a502fb2b 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 +20250428,17360,17130,17400,16960,114416,1980518065,00,0.00,N,2,160, 20250425,17200,17120,17280,16900,122337,2090130280,00,0.00,N,3,0, 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, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index cdd3563ebaf5..8afecf179a40 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 +20250428,1611,1621,1629,1578,16160,25981827,00,0.00,N,5,-8, 20250425,1619,1595,1626,1588,44699,72039440,00,0.00,N,2,36, 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, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 512b8063f6eb..c675bdb7b723 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 +20250428,25250,25600,25850,25150,10924,276765750,00,0.00,N,5,-350, 20250425,25600,25400,25700,25300,26659,680619950,00,0.00,N,2,500, 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, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 5940eefc1590..e994dff1791c 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250428,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250425,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250424,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -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, +20250423,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250422,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250421,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250418,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250417,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250416,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 1465ffa02e7e..67a0be8ce8a8 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 +20250428,20550,20700,20850,20400,7139,147134275,00,0.00,N,5,-50, 20250425,20600,20550,20900,20550,10378,214817400,00,0.00,N,2,50, 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, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 98af5a54068a..82c1f1785d0e 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 +20250428,23350,24350,24600,22950,80265,1883569175,00,0.00,N,5,-400, 20250425,23750,23900,24050,23450,58258,1381531400,00,0.00,N,5,-300, 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, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 4a07619aac97..ff9428fb667f 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 +20250428,263000,262000,263500,260000,531,139258500,00,0.00,N,2,1000, 20250425,262000,264000,264500,259000,1432,373633000,00,0.00,N,5,-2000, 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, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index bb12ddca2d75..241793275ed7 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 +20250428,815,891,894,804,1605201,1333213926,00,0.00,N,5,-154, 20250425,969,969,994,930,298947,282629172,00,0.00,N,3,0, 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, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 04eb5f8295a2..989040efaa8c 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 +20250428,9200,9210,9240,9150,22067,202888260,00,0.00,N,3,0, 20250425,9200,9290,9290,9170,20417,188086195,00,0.00,N,5,-10, 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, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index f22bf07aa298..13bd5be5c62f 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 +20250428,2905,2895,2925,2870,150462,436412088,00,0.00,N,2,5, 20250425,2900,2940,2945,2900,177093,515916691,00,0.00,N,5,-40, 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, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 03683ddb6365..03e870174f02 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 +20250428,6510,6570,6600,6500,13305,86938370,00,0.00,N,5,-60, 20250425,6570,6630,6630,6550,10054,66005325,00,0.00,N,2,10, 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, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 185e0aa7c70e..8beb683188d2 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 +20250428,47500,47600,47800,47300,3401,161476000,00,0.00,N,5,-100, 20250425,47600,47250,48200,47250,4342,206765100,00,0.00,N,2,300, 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, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index ad4268cac094..411c745647e7 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 +20250428,2760,2790,2800,2755,25510,70491705,00,0.00,N,5,-30, 20250425,2790,2800,2800,2760,27321,75908188,00,0.00,N,5,-5, 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, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index a15151063960..86719c571bbd 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 +20250428,3530,3505,3700,3445,547325,1954758145,00,0.00,N,2,30, 20250425,3500,4180,4180,3345,1742388,6166337002,00,0.00,N,5,-485, 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, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index a92a6a5ce9c1..e3acacb59b1f 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 +20250428,1930,1952,1965,1930,32660,63471853,00,0.00,N,5,-43, 20250425,1973,1965,1977,1947,15620,30615083,00,0.00,N,2,7, 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, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index a43136283781..37d46e3fee87 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 +20250428,3920,3910,3930,3885,16745,65348301,00,0.00,N,2,10, 20250425,3910,3920,3925,3885,17536,68366605,00,0.00,N,3,0, 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, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 6e08eacc479c..ea52d145924c 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 +20250428,17160,17290,17330,16870,4439,75966070,00,0.00,N,5,-50, 20250425,17210,17180,17340,17140,8100,139386080,00,0.00,N,5,-20, 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, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 61060f0c6c40..cfcb83ea944b 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 +20250428,3590,3630,3640,3555,73859,265637985,00,0.00,N,5,-40, 20250425,3630,3565,3635,3545,95438,342889648,00,0.00,N,2,70, 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, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 2ee52abe35ad..c0ab8aa38e3c 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 +20250428,6860,6900,6910,6810,205226,1406885445,00,0.00,N,5,-70, 20250425,6930,6940,6990,6910,176697,1226462770,00,0.00,N,5,-10, 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, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 439ed30612f7..96d000c507bb 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 +20250428,18970,19050,19080,18960,6379,121302310,00,0.00,N,5,-60, 20250425,19030,18670,19050,18670,13736,260557570,00,0.00,N,2,360, 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, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 4c7b83cd3fd9..cfbceb8a2bf4 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 +20250428,5330,5350,5400,5310,51169,273761500,00,0.00,N,5,-20, 20250425,5350,5300,5390,5270,83883,445992450,00,0.00,N,2,50, 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, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index c05ba793d6b7..b30968c25345 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 +20250428,456,458,463,450,142126,64872869,00,0.00,N,5,-2, 20250425,458,462,464,455,146893,67385742,00,0.00,N,2,3, 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, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 2da763f159e4..4b73d76664dc 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 +20250428,249500,249500,253000,247500,12830,3221087250,00,0.00,N,2,500, 20250425,249000,247500,252000,246500,17251,4305672500,00,0.00,N,2,2500, 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, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index b88ecdc7157a..367d9373ea39 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 +20250428,11850,11990,12000,11600,15608,183388020,00,0.00,N,5,-90, 20250425,11940,12120,12250,11860,16657,199257680,00,0.00,N,5,-20, 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, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index fd16803f73e1..b0866a556501 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250428,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250425,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250424,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -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, +20250423,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250422,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250421,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250418,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250417,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250416,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 3d7ad278b8dc..1a62ac7584b7 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 +20250428,5130,5140,5270,5120,566,2911120,00,0.00,N,5,-10, 20250425,5140,5070,5300,5030,8079,41492650,00,0.00,N,2,10, 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, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 147eff2d11dc..cedf853b9349 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 +20250428,1240,1239,1247,1206,231095,281066890,00,0.00,N,5,-9, 20250425,1249,1249,1255,1234,230036,285341596,00,0.00,N,3,0, 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, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 99e5cd4b3231..f033c06db0b1 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 +20250428,10080,10160,10160,9960,15556,155905130,00,0.00,N,2,40, 20250425,10040,9900,10050,9900,9954,99616070,00,0.00,N,2,140, 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, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 42317275afc8..e43047470f09 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 +20250428,159600,161700,161700,158300,16,2562400,00,0.00,N,5,-2100, 20250425,161700,163100,163100,159200,12,1919400,00,0.00,N,2,600, 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, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 71dfbd88042c..0a84b1d87da9 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 +20250428,7890,7840,8000,7840,8275,65309300,00,0.00,N,5,-100, 20250425,7990,8190,8190,7910,7788,62565370,00,0.00,N,5,-10, 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, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 50e39552206b..3f30819d496a 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 +20250428,1360,1557,1563,1350,5211351,7485365546,00,0.00,N,5,-142, 20250425,1502,1507,1522,1456,3423748,5086115194,00,0.00,N,5,-4, 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, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index c6d342d6bdc1..0327ccc3d48f 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 +20250428,775,765,780,743,42891,32392675,00,0.00,N,2,10, 20250425,765,757,770,750,52878,40024068,00,0.00,N,2,14, 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, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 7fc629d1d1b0..920f57d9e8ff 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 +20250428,1369,1358,1380,1358,28659,39589691,00,0.00,N,2,5, 20250425,1364,1351,1370,1350,12146,16594826,00,0.00,N,2,2, 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, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index c37e5184350c..c5f5919006b9 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 +20250428,1517,1517,1534,1509,227572,346378597,00,0.00,N,2,2, 20250425,1515,1518,1544,1510,216349,329027040,00,0.00,N,5,-2, 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, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index bd63f3bd36ea..a24d5c50992f 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 +20250428,20800,21150,21700,20650,92727,1963113675,00,0.00,N,5,-250, 20250425,21050,21300,21450,20850,74187,1569466725,00,0.00,N,2,150, 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, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 092cbcaa654d..5cf143d2fd2c 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 +20250428,4695,4740,4760,4665,80467,377752522,00,0.00,N,5,-25, 20250425,4720,4730,4750,4690,71394,336585540,00,0.00,N,5,-10, 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, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 3eca55ff8055..c8b9e4f674bd 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 +20250428,1114,1116,1179,1111,810438,921329181,00,0.00,N,5,-2, 20250425,1116,1106,1125,1094,312048,348699214,00,0.00,N,2,10, 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, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index cb73f0b88a5e..93695292107b 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 +20250428,721,727,733,715,238469,172797153,00,0.00,N,5,-5, 20250425,726,724,745,721,670718,489171665,00,0.00,N,2,3, 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, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 02daed71b987..2dc4a7485add 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 +20250428,21800,21900,21950,21700,79433,1735055675,00,0.00,N,5,-50, 20250425,21850,21700,21950,21600,101521,2215301100,00,0.00,N,2,150, 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, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 7d7f9b63e726..885ffe32883e 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 +20250428,6340,6570,6670,6300,674193,4361319935,00,0.00,N,5,-340, 20250425,6680,6500,7400,6300,8327269,57786429165,00,0.00,N,2,90, 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, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index f3588ba535a9..69e739ca686a 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 +20250428,13480,13570,13600,13480,4189,56610060,00,0.00,N,5,-50, 20250425,13530,13520,13580,13450,11253,151961390,00,0.00,N,2,20, 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, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index d2d27c820953..360efd5e191a 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 +20250428,2870,2960,2960,2865,18372,53204185,00,0.00,N,5,-90, 20250425,2960,2960,3075,2930,22761,68347535,00,0.00,N,3,0, 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, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 2e7cc749b227..4513c2778e3a 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 +20250428,191600,189900,192000,189900,3176,605536200,00,0.00,N,2,1700, 20250425,189900,189500,191200,188700,1285,243535150,00,0.00,N,2,500, 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, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index b4fba9b45abf..dee02b89e928 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 +20250428,1125,1167,1167,1097,405788,455998707,00,0.00,N,5,-42, 20250425,1167,1152,1175,1152,129080,150275840,00,0.00,N,2,15, 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, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 00e7afe0c46e..f8d0caec4ff8 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 +20250428,950,961,982,950,40050,38488557,00,0.00,N,5,-11, 20250425,961,964,979,950,42326,40744001,00,0.00,N,2,11, 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, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index ff8427da4d57..7a7964c8362e 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 +20250428,4530,4565,4590,4515,55472,252111699,00,0.00,N,5,-20, 20250425,4550,4710,4815,4500,257483,1185850715,00,0.00,N,2,35, 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, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 121e23d7c5d9..3db1705bcb53 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 +20250428,1931,1952,1959,1930,27073,52527954,00,0.00,N,5,-12, 20250425,1943,1950,1950,1921,16275,31435349,00,0.00,N,2,13, 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, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 59ff5dfb7fca..12773221eec6 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 +20250428,350000,349500,353000,343500,4908,1719638750,00,0.00,N,2,2500, 20250425,347500,346000,349000,344500,2005,696042000,00,0.00,N,2,3000, 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, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 6864ae1f0e68..3158191b2037 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 +20250428,2975,2930,3040,2930,55781,166941695,00,0.00,N,2,20, 20250425,2955,2925,3040,2925,123258,368838927,00,0.00,N,2,35, 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, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 6ab91e494ff4..7c8cbb5e164d 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 +20250428,3980,4010,4030,3965,54226,216645500,00,0.00,N,5,-10, 20250425,3990,3990,4025,3980,33435,133864585,00,0.00,N,3,0, 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, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index e84c419da1d6..de767fd08a95 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 +20250428,5070,5060,5100,5040,50210,254589020,00,0.00,N,2,20, 20250425,5050,5040,5090,5000,62105,312665225,00,0.00,N,2,10, 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, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 6f7c783b4c3c..a2daaa5eabcb 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 +20250428,227000,229500,229500,224500,9242,2100238750,00,0.00,N,5,-4500, 20250425,231500,230500,237500,225500,9722,2231856750,00,0.00,N,2,1000, 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, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index c547fc331b59..d86b6254f69a 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 +20250428,710,720,723,698,355000,250493316,00,0.00,N,5,-10, 20250425,720,709,727,709,193796,139338334,00,0.00,N,2,11, 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, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 423a7e2f0738..758f5b518acc 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 +20250428,8580,8690,8690,8570,8813,75948870,00,0.00,N,5,-80, 20250425,8660,8660,8700,8590,20344,175928800,00,0.00,N,2,70, 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, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index f7b2922c2014..553957519404 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 +20250428,2530,2525,2530,2510,12303,30985460,00,0.00,N,2,5, 20250425,2525,2530,2555,2505,46410,116814660,00,0.00,N,5,-20, 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, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index e5aebb301b50..f93e9d8062d3 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 +20250428,19600,19600,19980,19520,24492,483094155,00,0.00,N,5,-190, 20250425,19790,20650,20650,19790,29221,582025760,00,0.00,N,5,-170, 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, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index a8967ae9ce31..2e939c476b08 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 +20250428,16160,16430,16430,16000,15381,249738375,00,0.00,N,5,-120, 20250425,16280,16460,16460,16160,8255,134707530,00,0.00,N,2,90, 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, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index fe4818d439f9..de45546ca79d 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 +20250428,15820,16100,16100,15820,4487,71375080,00,0.00,N,5,-30, 20250425,15850,15970,15970,15770,1793,28391240,00,0.00,N,2,20, 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, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index e94b558b14fa..c2e6911a2de5 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 +20250428,14410,14760,14760,14300,252500,3638805650,00,0.00,N,5,-390, 20250425,14800,14620,15000,14590,397633,5867640560,00,0.00,N,2,520, 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, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 846199541595..4b1b55d3a10a 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 +20250428,8580,8580,8610,8470,40845,348183240,00,0.00,N,3,0, 20250425,8580,8610,8630,8530,7696,66029680,00,0.00,N,5,-20, 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, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index a64fca69dfe6..180e06e73f35 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 +20250428,13640,13760,13830,13610,19427,266084980,00,0.00,N,5,-120, 20250425,13760,13800,13850,13700,16339,225040390,00,0.00,N,5,-40, 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, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 0d729e8a7a27..c8877347ac8e 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 +20250428,949000,936000,957000,936000,23219,21981790000,00,0.00,N,2,10000, 20250425,939000,939000,944000,924000,33816,31551790000,00,0.00,N,2,10000, 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, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 5c58baa30c76..7efc928a2955 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 +20250428,727000,730000,734000,721000,530,385936500,00,0.00,N,5,-3000, 20250425,730000,720000,747000,720000,966,709906500,00,0.00,N,2,7000, 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, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index e327cf7a79b4..b379e43c7144 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 +20250428,1578,1604,1609,1571,1037591,1643748396,00,0.00,N,5,-26, 20250425,1604,1600,1606,1588,558070,891456538,00,0.00,N,2,14, 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, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 4842f444c3e0..483aab4a6561 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 +20250428,14700,14600,14900,14580,18680,276150045,00,0.00,N,2,130, 20250425,14570,14230,14870,14230,17881,261827760,00,0.00,N,2,350, 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, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 52372522fc48..9ca2acc21658 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 +20250428,2175,2280,2305,2165,3001328,6653441503,00,0.00,N,5,-100, 20250425,2275,2540,2545,2260,6296004,14806786030,00,0.00,N,5,-255, 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, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 655963350b6d..b5f1808f2f74 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 +20250428,50800,51300,51500,50500,28704,1464912050,00,0.00,N,5,-400, 20250425,51200,50500,51500,49350,45285,2278478300,00,0.00,N,2,800, 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, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 7aadca4781d7..ad5493cdb085 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 +20250428,5940,5950,6010,5910,140184,835071205,00,0.00,N,2,20, 20250425,5920,5880,6000,5880,159393,946481330,00,0.00,N,2,40, 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, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 9138141471ce..23410a43ffd1 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 +20250428,2390,2370,2395,2365,45791,109286935,00,0.00,N,2,20, 20250425,2370,2355,2375,2350,2202,5206805,00,0.00,N,2,15, 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, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 27a67034ecd5..ebcf28c815b2 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 +20250428,2890,2835,2905,2835,585022,1685466855,00,0.00,N,2,55, 20250425,2835,2815,2840,2795,272094,768217303,00,0.00,N,2,35, 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, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index e9181108389f..b025b63704b1 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 +20250428,5150,4620,5220,4610,559968,2781746725,00,0.00,N,2,630, 20250425,4520,4210,4570,4210,166215,731678292,00,0.00,N,2,285, 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, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 2f1f6ef775d8..7a6d4bb0c7f3 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 +20250428,20750,20900,20950,20700,389757,8115663825,00,0.00,N,5,-50, 20250425,20800,20900,20900,20650,676689,14060932075,00,0.00,N,2,50, 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, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index fccc4052cab7..3be4e427ac77 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 +20250428,2020,2030,2040,2020,97077,196947730,00,0.00,N,5,-10, 20250425,2030,2025,2040,2025,78184,158703169,00,0.00,N,2,5, 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, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 2d6271c85663..2b443262795a 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 +20250428,3370,3355,3385,3345,322011,1083369308,00,0.00,N,2,15, 20250425,3355,3340,3375,3330,378202,1269686383,00,0.00,N,2,45, 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, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index f043711cb87d..5a13dd5050ac 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 +20250428,17290,17290,17380,17230,36971,640271585,00,0.00,N,5,-40, 20250425,17330,17400,17490,17210,39738,688689055,00,0.00,N,5,-60, 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, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 66016f8594e9..3079e64a4887 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 +20250428,65400,64700,65800,64700,69411,4543080250,00,0.00,N,2,300, 20250425,65100,65200,65900,64900,133229,8704916950,00,0.00,N,2,100, 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, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 5501d6d7f9d2..d815ffa24d3e 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250428,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250425,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250424,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -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, +20250423,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250422,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250421,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250418,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250417,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250416,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 3143fee68656..697f589da306 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 +20250428,32700,33750,34450,32200,157119,5183951325,00,0.00,N,5,-1150, 20250425,33850,33550,34000,33050,69814,2330472175,00,0.00,N,5,-50, 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, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 302e98494f47..e5494e8a56b4 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 +20250428,3030,3060,3080,3005,28394,86185605,00,0.00,N,5,-25, 20250425,3055,3000,3055,2975,50238,151896608,00,0.00,N,2,35, 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, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 5b4ddaa6a2ac..63c5d83b09a2 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 +20250428,3885,3890,3920,3850,43452,168407935,00,0.00,N,5,-5, 20250425,3890,3890,3940,3875,25247,98280578,00,0.00,N,3,0, 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, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 430eedf030f9..9bc2cbcdf973 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250428,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250425,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250424,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, -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, +20250423,3260,3260,3260,3260,0,0,00,0.00,N,0,0, +20250422,3260,3260,3260,3260,0,0,00,0.00,N,0,0, +20250421,3260,3260,3260,3260,0,0,00,0.00,N,0,0, 20250418,3260,3260,3260,3260,0,0,00,0.00,N,0,0, 20250417,3260,3260,3260,3260,0,0,00,0.00,N,0,0, 20250416,3260,3260,3260,3260,0,0,00,0.00,N,0,0, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 0d4e8624f3cf..5a04b608f47a 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 +20250428,103200,104000,106000,102100,806,82975800,00,0.00,N,5,-800, 20250425,104000,103000,108000,98600,1365,141789750,00,0.00,N,2,4100, 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, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 90ee31848363..70cd2a6e3e55 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 +20250428,130200,129900,133400,129400,213376,28037842150,00,0.00,N,2,1400, 20250425,128800,130800,131300,126900,307021,39469158250,00,0.00,N,5,-1400, 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, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 42f12507ca56..0bab803d178d 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 +20250428,5060,5090,5140,5020,13540,68419160,00,0.00,N,5,-20, 20250425,5080,5050,5080,5010,7334,36911980,00,0.00,N,2,30, 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, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 34d308ee46dc..45180a1d5520 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 +20250428,7940,7960,7990,7940,128670,1024230480,00,0.00,N,5,-10, 20250425,7950,7990,8030,7950,187798,1500252005,00,0.00,N,5,-40, 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, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 82aeb544ce47..c278abe40097 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 +20250428,4030,4080,4135,4000,124461,502731290,00,0.00,N,5,-50, 20250425,4080,4210,4320,3970,103169,429038797,00,0.00,N,5,-140, 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, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 256448bb3342..bd8febf91741 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 +20250428,5720,5780,5850,5710,244035,1405176960,00,0.00,N,5,-90, 20250425,5810,5780,5850,5700,282781,1634594940,00,0.00,N,2,40, 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, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index a0b2565105a1..b2f5d00ceb42 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 +20250428,25150,25350,25350,25150,1705,43014000,00,0.00,N,5,-200, 20250425,25350,25200,25400,25150,2749,69421100,00,0.00,N,2,100, 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, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 1b9581313db7..538ca818ac91 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 +20250428,110700,111500,111500,109600,125,13744500,00,0.00,N,2,200, 20250425,110500,111100,111100,108600,229,25112400,00,0.00,N,2,400, 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, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 891d7e6bf176..7b5deefea8fe 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 +20250428,8520,8770,8770,8500,170847,1476370960,00,0.00,N,3,0, 20250425,8520,8580,8580,8490,73459,626157835,00,0.00,N,5,-60, 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, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 8f6856295411..a73c4d865bc8 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 +20250428,74800,73400,74900,72700,12957,958311450,00,0.00,N,2,2200, 20250425,72600,73400,74500,72400,8259,601083400,00,0.00,N,5,-900, 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, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 302aa0d447a7..589d0b8ce4f1 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 +20250428,37800,38900,38900,37800,12009,457148475,00,0.00,N,5,-700, 20250425,38500,38600,38750,38150,6269,239794100,00,0.00,N,2,250, 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, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 74a2e5dc6f5f..2cc544a9c356 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 +20250428,34100,34200,34450,34000,50095,1714195125,00,0.00,N,5,-100, 20250425,34200,34100,34600,33900,35415,1211910025,00,0.00,N,2,400, 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, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index c06896ed45fe..82cb40839702 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 +20250428,24550,24300,24850,24250,425987,10474326925,00,0.00,N,2,500, 20250425,24050,24500,24600,23900,507164,12245683750,00,0.00,N,5,-200, 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, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 1c90febc8e70..0984c2155e4d 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 +20250428,326,334,337,325,676961,222081892,00,0.00,N,5,-6, 20250425,332,338,338,328,935956,310333802,00,0.00,N,5,-4, 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, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 9cb362c241bc..3ba31091a0c4 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 +20250428,14600,14535,14600,14480,906,13147250,00,0.00,N,3,0, 20250425,14600,14820,14820,14520,668,9763590,00,0.00,N,2,90, 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, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index d53a07c3056c..9c1cf54f4776 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 +20250428,13090,12880,13280,12740,234434,3067328345,00,0.00,N,2,480, 20250425,12610,12330,12610,12220,73607,917881885,00,0.00,N,2,280, 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, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 0fe130a12953..18ef2907218a 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 +20250428,3205,3600,3635,3090,6565049,22049741629,00,0.00,N,5,-610, 20250425,3815,3560,3930,3440,9739913,36554618018,00,0.00,N,2,400, 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, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 09496a02ea25..cca68cd684f4 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 +20250428,2395,2505,2535,2365,1297842,3148655578,00,0.00,N,5,-125, 20250425,2520,2500,2520,2475,487857,1218845491,00,0.00,N,2,25, 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, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index b0917c36b0f1..054df29fbaf5 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 +20250428,2475,2460,2475,2425,39503,96653583,00,0.00,N,2,10, 20250425,2465,2460,2480,2435,54132,133188755,00,0.00,N,2,10, 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, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 0834a1015fd4..08f969b03266 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 +20250428,155400,153000,157400,153000,28337,4416843350,00,0.00,N,2,2400, 20250425,153000,154000,154900,151400,11840,1812740900,00,0.00,N,5,-1000, 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, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index f3adee5cec38..2085991c3f1d 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 +20250428,4150,4175,4180,4100,29140,120303561,00,0.00,N,5,-25, 20250425,4175,4200,4200,4150,13740,57280635,00,0.00,N,2,10, 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, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 04001a6fd8ba..84ab5bed0627 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 +20250428,1106,1129,1129,1080,34409,37757956,00,0.00,N,5,-19, 20250425,1125,1115,1138,1110,68613,77191194,00,0.00,N,2,10, 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, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index edc5e30ec256..adb01283eab4 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 +20250428,3375,3440,3550,3335,266437,912500571,00,0.00,N,5,-60, 20250425,3435,3480,3480,3395,30305,103628316,00,0.00,N,2,10, 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, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 7a03570f46f6..0a8f8eedcaf0 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 +20250428,11450,11500,11530,11400,8674,99537660,00,0.00,N,5,-50, 20250425,11500,11580,11580,11430,7219,82866750,00,0.00,N,2,70, 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, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index f5c056f50b28..e41a12c0e95c 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 +20250428,394000,393500,394500,389500,16705,6546106000,00,0.00,N,5,-500, 20250425,394500,396000,399000,392000,16616,6548335000,00,0.00,N,2,500, 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, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index bc5bf174ed92..5f0184af6c15 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 +20250428,9940,10270,10350,9930,53003,534721290,00,0.00,N,5,-190, 20250425,10130,10200,10290,10120,25787,262522070,00,0.00,N,3,0, 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, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 5b523553d822..db9ff49f1d1c 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 +20250428,170,161,171,160,9437055,1567039619,00,0.00,N,2,10, 20250425,160,158,162,158,3015441,479896532,00,0.00,N,2,2, 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, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index f2385a7ec034..b23161abbc91 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 +20250428,11700,11780,11820,11670,17239,202443800,00,0.00,N,5,-60, 20250425,11760,11710,11790,11650,19938,233636055,00,0.00,N,2,110, 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, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 94e76174761b..cf9b40556473 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 +20250428,4110,4180,4300,4110,20354,85037570,00,0.00,N,5,-145, 20250425,4255,4270,4310,4200,16603,70167511,00,0.00,N,5,-15, 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, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index ce5997333eba..7810c1cdcb12 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 +20250428,39400,36100,42950,35950,27409,1074163000,00,0.00,N,2,2400, 20250425,37000,39000,39500,36550,5236,200228475,00,0.00,N,5,-2000, 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, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 47d96ccc461c..cbb811cee5c1 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 +20250428,69000,69700,70000,68600,21112,1457557550,00,0.00,N,5,-1000, 20250425,70000,69500,70200,69300,19896,1389270100,00,0.00,N,2,900, 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, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 5f358bddff90..f6f99b2676a9 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 +20250428,2400,2530,2540,2350,360272,876660860,00,0.00,N,5,-130, 20250425,2530,2470,2530,2455,195666,486957220,00,0.00,N,2,75, 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, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 289fcf5de224..488c0b2ef71f 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 +20250428,12450,12660,12760,12400,43149,542147620,00,0.00,N,5,-280, 20250425,12730,12710,12850,12640,30685,389656010,00,0.00,N,2,80, 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, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 097f2652d937..55d8b0570783 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 +20250428,4360,4420,4420,4355,18886,82707935,00,0.00,N,5,-30, 20250425,4390,4360,4420,4360,22743,100053335,00,0.00,N,2,35, 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, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index eb46c9bef3db..964188e1c997 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 +20250428,9900,10000,10210,9790,111881,1110866135,00,0.00,N,2,100, 20250425,9800,9480,9840,9480,80528,779694265,00,0.00,N,2,320, 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, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 03b465fccc76..8a8b5df228dc 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 +20250428,91700,91600,92000,91100,4731,432855200,00,0.00,N,2,700, 20250425,91000,90100,91700,90000,12188,1110874800,00,0.00,N,2,900, 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, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index b3aba0acae42..249d3bec805d 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 +20250428,52500,51600,52600,51200,7006,360914300,00,0.00,N,2,900, 20250425,51600,51800,51800,51300,1264,65171200,00,0.00,N,5,-200, 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, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 81b735c7f7dd..9f47a0318a10 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 +20250428,4985,4650,5090,4635,882431,4352666227,00,0.00,N,2,345, 20250425,4640,4215,4850,4180,1704895,7856181288,00,0.00,N,2,415, 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, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 64a03dd0da63..d1626bfc052f 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 +20250428,4090,4045,4125,4035,39771,162400500,00,0.00,N,2,45, 20250425,4045,4070,4100,4045,31344,127638387,00,0.00,N,3,0, 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, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 420ff1556200..e6e998adf022 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 +20250428,1713,1896,1896,1710,3302818,5820565932,00,0.00,N,5,-187, 20250425,1900,2020,2035,1900,3330118,6476173366,00,0.00,N,5,-115, 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, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index e2a322db323c..4d8efb6d6cc4 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 +20250428,3850,3860,3860,3805,7827,30034795,00,0.00,N,2,5, 20250425,3845,3840,3860,3810,10798,41435150,00,0.00,N,2,20, 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, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 2765f592a6e3..c2f12f8fdbad 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 +20250428,53400,53300,54100,52600,36176,1934763500,00,0.00,N,2,1700, 20250425,51700,51100,52000,50700,14374,741492200,00,0.00,N,2,900, 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, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index b727fb22cae9..5d3b8298bc92 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 +20250428,6420,6630,6650,6400,316778,2051017500,00,0.00,N,5,-230, 20250425,6650,6660,6670,6570,241125,1597100920,00,0.00,N,2,50, 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, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 318222b7d48b..2165f0b1ae92 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 +20250428,4345,4370,4430,4320,15501,67579295,00,0.00,N,5,-25, 20250425,4370,4500,4500,4370,11674,51579535,00,0.00,N,5,-30, 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, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 91b54d9ca1e5..2c0238853307 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 +20250428,632,633,642,626,351346,222648275,00,0.00,N,5,-1, 20250425,633,631,636,624,309063,195117782,00,0.00,N,2,4, 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, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 15e65785a532..317f5d43739a 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 +20250428,42550,42050,42550,42050,308,13061500,00,0.00,N,2,200, 20250425,42350,42100,42350,42050,990,41786400,00,0.00,N,2,150, 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, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 835bc2237941..cb310abb9fc3 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 +20250428,6270,6250,6445,6140,88442,557115165,00,0.00,N,2,150, 20250425,6120,5790,6260,5790,135483,818977625,00,0.00,N,2,390, 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, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 8ed1939caea3..4be98538f5df 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 +20250428,1547,1620,1621,1461,401730,608507705,00,0.00,N,5,-80, 20250425,1627,1669,1684,1566,527718,857148593,00,0.00,N,5,-58, 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, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 768392441f11..eca297516208 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 +20250428,7420,7320,7630,7150,103632,774592665,00,0.00,N,2,190, 20250425,7230,7220,7280,7150,13625,98088835,00,0.00,N,2,10, 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, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index c82a570bdd33..cb2b17663878 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 +20250428,9140,9080,9190,9040,14791,134906680,00,0.00,N,2,50, 20250425,9090,9080,9140,9050,12055,109646530,00,0.00,N,2,10, 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, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 248fdd96e70a..eec20b82eda9 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 +20250428,8990,9630,9660,8950,567678,5290472885,00,0.00,N,5,-550, 20250425,9540,9940,10000,9480,731660,7080358045,00,0.00,N,5,-500, 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, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index b6cd311a2459..83e28aec55ee 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 +20250428,22450,22250,22700,22250,69020,1553452900,00,0.00,N,3,0, 20250425,22450,22450,22600,21900,81849,1836742600,00,0.00,N,2,150, 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, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 51399e8fb766..c3056414b142 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 +20250428,4925,4850,5060,4845,596234,2954634034,00,0.00,N,2,35, 20250425,4890,5240,5300,4880,1502817,7554788680,00,0.00,N,5,-260, 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, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 2c203e4ec79d..e83fce3ee2a9 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,486,486,486,486,0,0,00,0.00,Y,3,0, +20250428,486,486,486,486,0,0,00,0.00,Y,3,0, +20250425,486,486,486,486,0,0,00,0.00,Y,0,0, 20250424,486,486,486,486,0,0,00,0.00,Y,0,0, -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, +20250423,486,486,486,486,0,0,00,0.00,N,0,0, +20250422,486,486,486,486,0,0,00,0.00,N,0,0, +20250421,486,486,486,486,0,0,00,0.00,N,0,0, 20250418,486,486,486,486,0,0,00,0.00,N,0,0, 20250417,486,486,486,486,0,0,00,0.00,N,0,0, 20250416,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index a7a8a78d2caa..3342c2087b8f 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 +20250428,40350,41000,42100,40250,182790,7478582175,00,0.00,N,5,-400, 20250425,40750,41350,41750,40200,176860,7242174425,00,0.00,N,2,200, 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, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 85eb5250dfa1..efe0e94808be 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 +20250428,23200,23200,23550,23000,38885,903214700,00,0.00,N,2,200, 20250425,23000,23000,23000,22700,11401,260877200,00,0.00,N,2,250, 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, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 2c209d1d367d..a8cf9facf33d 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250428,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250425,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250424,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -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, +20250423,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250422,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250421,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250418,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250417,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250416,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 25031bfc9f22..21d6efe173a2 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 +20250428,3895,3940,3965,3875,46489,182247170,00,0.00,N,5,-45, 20250425,3940,3855,3950,3825,80884,316181673,00,0.00,N,2,85, 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, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index d4b699584daa..d5b831975b16 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 +20250428,93600,94300,95400,93000,36599,3430917400,00,0.00,N,5,-700, 20250425,94300,94600,95000,93800,21457,2021227900,00,0.00,N,3,0, 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, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 098c23a241c5..8432221c6dea 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 +20250428,13840,13470,13970,13470,44424,615695670,00,0.00,N,2,100, 20250425,13740,13560,13750,13560,41607,569632040,00,0.00,N,2,190, 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, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index acd5a9eddce6..29e358f8a311 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 +20250428,29650,30800,30850,29300,442104,13179789725,00,0.00,N,5,-1450, 20250425,31100,31300,32050,30850,584839,18327502600,00,0.00,N,2,500, 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, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index cb4c1258f894..a41d992a7bc0 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 +20250428,108300,109000,110000,107800,16845,1827750400,00,0.00,N,5,-1400, 20250425,109700,108600,110600,108600,10679,1173123350,00,0.00,N,2,1100, 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, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 3dbf2f3ae7ad..5e12a2142ac8 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 +20250428,443,450,455,435,193358,85268900,00,0.00,N,5,-1, 20250425,444,431,468,422,642704,283735804,00,0.00,N,2,13, 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, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index f56b4814dd5a..217af1097745 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 +20250428,2075,2070,2100,2030,36686,75863746,00,0.00,N,2,5, 20250425,2070,2085,2085,2030,22380,46077900,00,0.00,N,2,20, 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, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 02a8bbd6567f..414dcc76f13d 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 +20250428,189000,188100,190100,187000,450993,85060281000,00,0.00,N,2,200, 20250425,188800,191000,191000,188600,528739,100127014000,00,0.00,N,5,-100, 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, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 5b772655d77f..0134b4d2e5da 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 +20250428,2255,2300,2340,2215,569564,1293341189,00,0.00,N,5,-80, 20250425,2335,2155,2460,2155,2808662,6533698437,00,0.00,N,2,180, 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, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 56d6365fb780..dc89b6b7d753 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 +20250428,16200,16250,16830,16170,150791,2467053675,00,0.00,N,2,240, 20250425,15960,15790,16530,15640,167079,2676045960,00,0.00,N,2,310, 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, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index e268e4cf21d4..c04bf261ddda 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 +20250428,47150,47550,47550,47100,1968,92989125,00,0.00,N,5,-150, 20250425,47300,46700,47500,46700,3546,167590550,00,0.00,N,2,750, 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, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index b63c0c337a0a..c85f5ede0c99 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 +20250428,5390,5390,5460,5330,81444,438433170,00,0.00,N,5,-20, 20250425,5410,5350,5480,5290,160371,869416840,00,0.00,N,2,130, 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, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 1c7dce8bca14..75c12434de11 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 +20250428,262500,261500,265000,260000,187829,49274399000,00,0.00,N,2,2500, 20250425,260000,260000,262500,257250,195750,50958017000,00,0.00,N,2,3000, 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, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index cbcbd8ed0254..a54ec62edb5a 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 +20250428,17750,17810,17850,17670,5823,103388310,00,0.00,N,5,-60, 20250425,17810,17710,17870,17700,8332,148213830,00,0.00,N,2,50, 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, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 0b7540ca5dc8..a869805e2cfb 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 +20250428,61800,62000,62600,61500,14894,921878100,00,0.00,N,5,-500, 20250425,62300,65000,65100,61800,27231,1703407900,00,0.00,N,5,-1700, 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, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index c581496f06cb..6bbdb654bd29 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 +20250428,4955,5000,5010,4955,33854,168700065,00,0.00,N,5,-75, 20250425,5030,5040,5080,5020,11016,55572010,00,0.00,N,3,0, 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, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 5881063d1fa0..baccac092358 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 +20250428,10500,10440,10560,10320,16376,171477540,00,0.00,N,2,60, 20250425,10440,10440,10530,10340,24810,260184190,00,0.00,N,2,100, 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, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 5d929b1647d7..ee59267ffe2b 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 +20250428,9950,10100,10200,9950,372301,3732953000,00,0.00,N,5,-130, 20250425,10080,10060,10320,9800,616185,6181515105,00,0.00,N,2,30, 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, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index f1d30ced4cbc..6e1fa214503b 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 +20250428,7740,7650,7790,7600,22187,170696255,00,0.00,N,2,10, 20250425,7730,7330,7800,7320,108583,831844480,00,0.00,N,2,400, 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, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 7ecd1417cc10..8d9d6b73c463 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 +20250428,4695,4660,4780,4660,30321,142519285,00,0.00,N,2,5, 20250425,4690,4630,4725,4630,17983,84360740,00,0.00,N,2,65, 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, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 6f3dbce2a9eb..0de056b83689 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 +20250428,5940,6000,6030,5930,91143,544572045,00,0.00,N,5,-10, 20250425,5950,5810,6670,5800,1220540,7552305875,00,0.00,N,2,150, 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, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 58a997e642b9..192a3f533443 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 +20250428,4030,4025,4070,4025,9115,36877160,00,0.00,N,2,5, 20250425,4025,4120,4120,4015,17330,70378835,00,0.00,N,3,0, 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, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index f67c9b22c620..c9de4c5d93f8 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 +20250428,10500,10450,10670,10390,9573,100095060,00,0.00,N,2,60, 20250425,10440,10320,10440,10240,4227,43825660,00,0.00,N,2,120, 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, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index c515b7dffc6c..9f3677d29c07 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 +20250428,28200,28400,28600,28100,16472,466183550,00,0.00,N,5,-200, 20250425,28400,27600,28650,27600,51907,1464875050,00,0.00,N,2,1100, 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, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 7a405c0a8256..a1258bc78c0b 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 +20250428,14220,14170,14220,14070,176,2490230,00,0.00,N,2,180, 20250425,14040,14220,14410,13800,1413,19955670,00,0.00,N,5,-180, 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, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index c981b5734105..28e514011e1c 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 +20250428,87500,86600,87900,86500,103064,9012276600,00,0.00,N,2,100, 20250425,87400,87600,89000,87100,158783,13936237980,00,0.00,N,5,-400, 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, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 20c2d18b7d21..e18f6421ffb5 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 +20250428,33150,33550,33850,32900,173139,5749769800,00,0.00,N,5,-650, 20250425,33800,34950,34950,33300,177043,5993551000,00,0.00,N,5,-500, 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, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index cef6c900927e..09d9c91a2c51 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 +20250428,3610,3665,3665,3610,99163,360021835,00,0.00,N,5,-55, 20250425,3665,3680,3710,3640,229997,842343495,00,0.00,N,5,-50, 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, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 8cfdd0076db9..9337347b866d 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 +20250428,8450,8150,8450,8140,511280,4254067375,00,0.00,N,2,350, 20250425,8100,8120,8190,8030,173021,1402538065,00,0.00,N,5,-10, 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, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 4db2fa6fba41..ff92e0b76efb 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 +20250428,1554,1558,1575,1550,738950,1153221363,00,0.00,N,5,-4, 20250425,1558,1549,1560,1543,1293177,2008824731,00,0.00,N,2,15, 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, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 81ed3004651d..029dc8dd3099 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 +20250428,55800,55800,55900,55500,9341518,520363061706,00,0.00,N,2,100, 20250425,55700,56400,56400,55600,12183303,681776346900,00,0.00,N,3,0, 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, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 0b17655d8ebf..9a1070bd49c1 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 +20250428,14380,14220,14450,14130,436699,6272304865,00,0.00,N,2,120, 20250425,14260,14250,14310,14160,454534,6472999930,00,0.00,N,2,30, 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, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 4fa40b5e80f8..08ab5ec5a57e 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 +20250428,5700,5800,5990,5700,33004,191596100,00,0.00,N,5,-100, 20250425,5800,5850,5890,5740,32786,190329290,00,0.00,N,2,110, 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, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index a51d20c3d9e2..795752bef845 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 +20250428,4100,4085,4150,4030,29491,120899480,00,0.00,N,2,15, 20250425,4085,4055,4100,4030,19930,81022822,00,0.00,N,2,30, 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, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 394de3e960cf..0c603450b8fa 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 +20250428,10160,10400,10410,9930,21333,214136780,00,0.00,N,5,-210, 20250425,10370,10010,10500,9970,18542,190748840,00,0.00,N,2,420, 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, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index b7c639e88d19..d7282b7047a7 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 +20250428,40550,41000,41000,39200,55903,2254653100,00,0.00,N,5,-600, 20250425,41150,41750,41750,40050,79295,3227941775,00,0.00,N,5,-50, 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, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index ffd1cb143e64..5687ef15766e 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 +20250428,1336,1332,1370,1251,771540,1016405707,00,0.00,N,2,4, 20250425,1332,1334,1359,1320,516170,687640660,00,0.00,N,5,-1, 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, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index c66fecdc6180..e11d57d8be4e 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 +20250428,4680,4700,4730,4665,33803,158290645,00,0.00,N,5,-20, 20250425,4700,4670,4730,4670,91305,429808354,00,0.00,N,2,30, 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, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 2956f1a7d513..c84b20d3b8ad 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 +20250428,8400,8490,8490,8360,4775,40196680,00,0.00,N,3,0, 20250425,8400,8480,8480,8390,6814,57355610,00,0.00,N,3,0, 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, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index fba00265f202..992a7cd8f059 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 +20250428,25150,25300,25900,25050,21970,557516575,00,0.00,N,5,-150, 20250425,25300,25000,25550,24850,21993,554113000,00,0.00,N,2,400, 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, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 7764bb0cd715..cef314687be8 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 +20250428,41650,41200,42200,41200,21441,897396075,00,0.00,N,5,-600, 20250425,42250,40800,42300,40800,49699,2085427775,00,0.00,N,2,850, 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, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index d25b7b97355a..34634c7408fc 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 +20250428,5650,5720,5800,5650,62500,356843410,00,0.00,N,5,-130, 20250425,5780,5700,5780,5690,26744,153253335,00,0.00,N,2,80, 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, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 530683699b8d..78177e7e68bb 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 +20250428,677,714,714,670,315041,213936813,00,0.00,N,5,-32, 20250425,709,696,712,694,75645,53282280,00,0.00,N,2,13, 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, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 982d039b6dec..f45bdfc13dbd 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 +20250428,11230,11300,11760,11200,457882,5231552220,00,0.00,N,5,-270, 20250425,11500,12160,12180,11450,682770,8027479015,00,0.00,N,5,-790, 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, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 21e305361ab7..1c67f69a4fd3 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 +20250428,126000,126400,128300,124500,140791,17817712700,00,0.00,N,5,-700, 20250425,126700,123900,126900,123300,236057,29731552650,00,0.00,N,2,4400, 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, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index a075df78f7ef..0d6142df0e3c 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 +20250428,121200,121600,123400,121100,18835,2300326350,00,0.00,N,5,-500, 20250425,121700,122000,122500,120900,18674,2277090750,00,0.00,N,2,300, 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, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 3c3ba84e990d..60c16eb92413 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 +20250428,2790,2855,2865,2770,1410567,3967675798,00,0.00,N,5,-60, 20250425,2850,2815,2915,2815,2455544,7057937375,00,0.00,N,2,35, 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, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 471cec86057d..16f6949cc7dc 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 +20250428,17980,17300,18050,17280,509682,9093124615,00,0.00,N,2,740, 20250425,17240,17200,17360,17110,265327,4579431260,00,0.00,N,2,120, 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, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 1d1574531d25..9170cd1fd4de 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 +20250428,7830,7960,8150,7710,26334,207342035,00,0.00,N,5,-130, 20250425,7960,7990,8470,7950,16722,133994235,00,0.00,N,5,-30, 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, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 5c65f852bba6..b0d918f3c092 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250428,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250425,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250424,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -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, +20250423,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250422,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250421,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250418,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250417,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250416,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 81f2b4bc22a3..d95c0ac3d304 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 +20250428,15660,15900,15900,15600,23029,360886160,00,0.00,N,2,50, 20250425,15610,15250,15630,15250,19110,295685345,00,0.00,N,2,360, 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, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 1a0dedffb31b..447f72550418 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 +20250428,184200,184500,189600,183500,327979,60901498850,00,0.00,N,5,-900, 20250425,185100,186700,189400,184000,328738,61080123350,00,0.00,N,2,400, 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, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index b3ef48a03bfc..8537713a1286 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 +20250428,1562,1597,1650,1552,2158492,3451831835,00,0.00,N,2,25, 20250425,1537,1547,1605,1535,555879,870156475,00,0.00,N,5,-8, 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, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 9d6b50067a95..e4a766c8d6fb 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 +20250428,2490,2480,2540,2465,4584,11447270,00,0.00,N,3,0, 20250425,2490,2490,2530,2470,2226,5537560,00,0.00,N,3,0, 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, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 3cbdf4d525cd..8710987ee8e7 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 +20250428,5480,5610,5610,5430,69081,381142145,00,0.00,N,5,-160, 20250425,5640,5630,5770,5540,133229,751080335,00,0.00,N,2,100, 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, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 19bedd2f8029..d2e1da41afbf 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 +20250428,87900,87900,89900,87800,10353,914105100,00,0.00,N,5,-900, 20250425,88800,89400,90700,88400,13330,1193637000,00,0.00,N,2,600, 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, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 6fa389e3570d..9692d00debe5 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 +20250428,14650,15000,15080,14560,176958,2616482795,00,0.00,N,5,-360, 20250425,15010,14950,15350,14870,289716,4359324570,00,0.00,N,2,260, 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, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 7395560b1cf8..84955eb6c702 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 +20250428,5750,5760,5770,5680,77308,443580260,00,0.00,N,2,30, 20250425,5720,5690,5750,5670,69816,399517040,00,0.00,N,2,30, 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, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 1d193ea22b5a..41a5f6d32f39 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 +20250428,955,957,958,950,68389,65275229,00,0.00,N,5,-2, 20250425,957,950,958,940,101400,96396956,00,0.00,N,2,4, 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, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 76c58a5c7949..955442c035a1 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 +20250428,10420,10300,10550,10290,714501,7475100425,00,0.00,N,2,20, 20250425,10400,10390,10500,10240,974566,10165862585,00,0.00,N,2,120, 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, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index bcd931be0f45..51db2727eb4c 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 +20250428,10500,10600,10640,10310,26135,273710000,00,0.00,N,5,-230, 20250425,10730,10420,12850,10340,246756,2843328630,00,0.00,N,2,470, 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, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 5aae88c13019..91738410001f 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 +20250428,7100,7280,7280,7090,116353,830348525,00,0.00,N,5,-170, 20250425,7270,7270,7340,7240,107254,780223105,00,0.00,N,5,-40, 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, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index ec6d2363a259..9cc972372940 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 +20250428,11840,11890,11890,11780,13505,159479600,00,0.00,N,2,30, 20250425,11810,11800,11890,11800,18403,217811420,00,0.00,N,2,20, 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, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index ce628e60c5f9..1ee6adcde8db 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 +20250428,2905,2930,2970,2900,205837,603482155,00,0.00,N,5,-15, 20250425,2920,3020,3020,2895,413114,1222368477,00,0.00,N,3,0, 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, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 14d5be1d1d64..c4e0ce78322e 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 +20250428,5070,4515,5200,4475,6360241,31087031981,00,0.00,N,2,650, 20250425,4420,4650,4860,4330,1051334,4861667707,00,0.00,N,5,-245, 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, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 6c023de8038c..83c2c9dcf445 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 +20250428,16460,16340,16470,15730,4984,79595150,00,0.00,N,5,-10, 20250425,16470,16070,16470,16070,1051,17066880,00,0.00,N,2,320, 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, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index e8da04bd456e..4dec6b69f9fe 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 +20250428,14550,14480,14650,14380,84634,1233605550,00,0.00,N,2,70, 20250425,14480,14330,14530,14310,131317,1901155925,00,0.00,N,2,180, 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, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index c59eeb64d358..68aeb2596d80 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 +20250428,2130,2235,2275,2115,3699278,8130341196,00,0.00,N,5,-115, 20250425,2245,2195,2325,2170,6527894,14657873287,00,0.00,N,2,50, 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, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 44e196fbff90..d96beb83fc1b 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 +20250428,1139,1087,1173,1087,209791,239149097,00,0.00,N,2,61, 20250425,1078,1071,1094,1071,33625,36348373,00,0.00,N,2,7, 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, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index dc8d7fb1fb46..26384a9bca6a 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 +20250428,37050,38100,38100,36800,18569,689128200,00,0.00,N,5,-950, 20250425,38000,37900,38600,37500,14689,558315300,00,0.00,N,2,400, 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, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 78e947e172a6..4393621dc1f0 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 +20250428,2455,2530,2545,2380,256503,633116471,00,0.00,N,5,-70, 20250425,2525,2475,2545,2475,237071,597440572,00,0.00,N,2,40, 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, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 2226a685a355..f26eaea8754e 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 +20250428,1889,1905,1909,1885,68869,130488946,00,0.00,N,5,-16, 20250425,1905,1903,1920,1863,34835,66241893,00,0.00,N,2,4, 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, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 8d3cf2d2764f..83acc44ed299 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 +20250428,398500,399500,402500,397500,1517,605834500,00,0.00,N,5,-3000, 20250425,401500,401000,402000,399500,1633,654778750,00,0.00,N,2,2500, 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, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 50b68f9bfba9..b5b63ceb2a7b 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 +20250428,8390,8380,8420,8330,18627,156020010,00,0.00,N,3,0, 20250425,8390,8420,8430,8340,21350,178947350,00,0.00,N,2,10, 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, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 298a791095e2..c7f5352e1d4d 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 +20250428,21100,23350,23400,20900,344581,7486361125,00,0.00,N,5,-1750, 20250425,22850,24000,24150,22850,189842,4418025650,00,0.00,N,5,-950, 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, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 15f065ba5d02..e69586a9ed90 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 +20250428,6070,6090,6170,6050,65146,398263850,00,0.00,N,5,-10, 20250425,6080,6150,6190,6050,68413,417778300,00,0.00,N,5,-70, 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, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 0e8605a18202..537229e62a16 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 +20250428,27050,27350,27650,26300,849524,22770623200,00,0.00,N,5,-700, 20250425,27750,28300,28600,27050,944421,26259322750,00,0.00,N,3,0, 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, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 9eda13b0fc5e..889ae7c63634 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 +20250428,716,736,744,715,1639162,1185467219,00,0.00,N,5,-24, 20250425,740,744,750,736,1086130,806742622,00,0.00,N,2,3, 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, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 56f9a4590db3..9af09a6f7700 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 +20250428,2335,2305,2360,2300,12947,30074505,00,0.00,N,2,5, 20250425,2330,2215,2400,2215,19390,44886755,00,0.00,N,2,55, 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, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index bb9fc736285b..992f1932869c 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 +20250428,42350,42000,42800,41750,1824,77041100,00,0.00,N,2,350, 20250425,42000,41950,42750,41950,2535,106913900,00,0.00,N,2,100, 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, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index be747ef082f1..e8e4788d39a7 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 +20250428,12220,12500,12540,12160,65735,809859155,00,0.00,N,5,-340, 20250425,12560,12500,12800,12410,119943,1504610505,00,0.00,N,2,20, 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, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index a73df02ac536..fe049dbbd4d3 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 +20250428,6120,6080,6150,6080,2225,13576350,00,0.00,N,3,0, 20250425,6120,6120,6160,6100,1866,11431010,00,0.00,N,3,0, 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, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 2a22ec2d3ef6..521b4089df9b 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250428,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250425,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250424,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -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, +20250423,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250422,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250421,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250418,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250417,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250416,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 83da5c67f59f..432808b50e80 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 +20250428,33050,34000,34000,32900,536223,17785237200,00,0.00,N,5,-900, 20250425,33950,34050,34300,33450,491622,16657489000,00,0.00,N,2,550, 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, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 5c36823ac49e..84094c472e92 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 +20250428,4810,4940,4980,4765,72402,350407325,00,0.00,N,5,-120, 20250425,4930,4940,5040,4845,38682,190664866,00,0.00,N,5,-10, 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, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index af46b93d40ba..7c3c28ede703 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 +20250428,31850,31850,32000,31550,5061,160437425,00,0.00,N,2,50, 20250425,31800,32000,33300,31600,9104,291587700,00,0.00,N,5,-200, 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, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 25ac14aa61bc..6ed7d315d91d 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 +20250428,12240,12220,12290,12080,4835,59132220,00,0.00,N,2,100, 20250425,12140,12160,12200,12010,8087,97720190,00,0.00,N,2,80, 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, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 0c20364509e1..c6530edf5dd8 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 +20250428,893,900,918,878,237427,212842679,00,0.00,N,5,-8, 20250425,901,880,911,880,256976,231978730,00,0.00,N,2,11, 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, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index ab913dc44fe8..64eee2057097 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 +20250428,10100,10180,10180,10090,980,9905565,00,0.00,N,5,-40, 20250425,10140,10160,10180,10130,774,7860425,00,0.00,N,3,0, 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, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 888a837316d0..e75ec0e2407d 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 +20250428,10280,10480,10560,10260,81976,849290885,00,0.00,N,5,-40, 20250425,10320,10260,10370,10200,49227,506818885,00,0.00,N,2,250, 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, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 7362411f5db0..3411ab84cde5 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 +20250428,4545,4665,4720,4540,103445,479262885,00,0.00,N,5,-165, 20250425,4710,4700,4825,4595,86361,407672581,00,0.00,N,2,10, 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, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index bf2e4a109c01..1609cf13e422 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 +20250428,7500,7590,7590,7410,154572,1156859265,00,0.00,N,5,-90, 20250425,7590,7630,7630,7500,93917,709216700,00,0.00,N,5,-30, 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, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 9078540ca446..c95bb7b94e74 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 +20250428,1358,1390,1393,1350,180248,246309574,00,0.00,N,5,-31, 20250425,1389,1365,1390,1365,169936,234125191,00,0.00,N,2,25, 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, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 165742d07b5f..aa328ae19dbe 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 +20250428,1052,1076,1076,1051,398716,422959055,00,0.00,N,5,-19, 20250425,1071,1091,1097,1067,708557,761946257,00,0.00,N,5,-21, 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, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 6f4ed13fb659..beff4ee70a8d 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 +20250428,7960,8040,8060,7920,113997,908948340,00,0.00,N,5,-80, 20250425,8040,7980,8100,7970,176916,1422384130,00,0.00,N,2,100, 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, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 3b6afa5721dd..dfeeb28318ad 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250428,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250425,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250424,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -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, +20250423,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250422,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250421,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250418,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250417,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250416,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 3aaecadacdc8..6fa4f4dcb7a7 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 +20250428,5800,5810,5920,5770,50750,295039505,00,0.00,N,5,-120, 20250425,5920,5920,5940,5800,31860,187010960,00,0.00,N,2,130, 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, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 82d2692a5323..4dbd3f7df60c 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 +20250428,3370,3415,3435,3370,43640,148224062,00,0.00,N,5,-45, 20250425,3415,3390,3420,3355,52217,176971665,00,0.00,N,2,45, 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, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index bba2d0f41784..de841e01b397 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 +20250428,537,519,549,514,328706,175779234,00,0.00,N,2,18, 20250425,519,503,532,492,292514,149295600,00,0.00,N,2,16, 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, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index ea7447ca89af..3a5a5bb73292 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 +20250428,1460,1454,1513,1433,3871565,5703075280,00,0.00,N,2,20, 20250425,1440,1471,1471,1433,750192,1085003024,00,0.00,N,5,-14, 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, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 109d376ab1d3..14ae1bdd1112 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 +20250428,4050,4050,4070,4045,9373,37999517,00,0.00,N,5,-5, 20250425,4055,4045,4075,4040,9963,40443255,00,0.00,N,2,15, 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, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 1a4ab93a8845..48aaf011f91a 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 +20250428,2430,2455,2465,2425,90682,221076802,00,0.00,N,5,-25, 20250425,2455,2460,2500,2435,62149,152583945,00,0.00,N,5,-5, 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, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 34be01fe99db..9b5466f8b13f 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 +20250428,3345,3370,3370,3345,3659,12273515,00,0.00,N,5,-5, 20250425,3350,3335,3380,3320,15776,52694150,00,0.00,N,2,15, 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, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index c4000d1145fb..9a7e601c4523 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 +20250428,14170,14050,14250,13910,13997,197652190,00,0.00,N,2,120, 20250425,14050,14100,14150,13910,14099,197443775,00,0.00,N,3,0, 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, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index d2bad3791f12..c47f99acab94 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 +20250428,14500,11160,14500,11160,51933,697729670,00,0.00,N,1,3340, 20250425,11160,11020,11740,10560,2966,32776100,00,0.00,N,2,190, 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, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 42cc24506c66..94df8afa96f8 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 +20250428,640,728,736,630,1880200,1269937364,00,0.00,N,5,-92, 20250425,732,754,756,721,1238617,912164083,00,0.00,N,2,11, 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, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 438979b13314..a5be54e9cd65 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 +20250428,1410,1450,1452,1408,452550,647594080,00,0.00,N,5,-40, 20250425,1450,1415,1510,1415,1466478,2145257553,00,0.00,N,2,41, 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, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 03facc1eac31..dbee4be1abdd 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 +20250428,29100,28800,29650,28750,67421,1967963100,00,0.00,N,2,100, 20250425,29000,28450,29350,28400,77695,2239014400,00,0.00,N,2,400, 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, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 3990c36660be..2f3d7d416c0c 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 +20250428,44100,39700,44250,39550,1244862,53610980700,00,0.00,N,2,5000, 20250425,39100,39100,39250,38650,74588,2911517275,00,0.00,N,2,150, 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, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 63c3208f5976..701964477c74 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 +20250428,21500,21600,22100,21150,544471,11747965050,00,0.00,N,5,-550, 20250425,22050,22900,23100,21850,921355,20586210300,00,0.00,N,5,-150, 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, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index f198f67d398d..1e5f97557cad 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 +20250428,54900,56500,56500,54500,1856,102465900,00,0.00,N,5,-600, 20250425,55500,55500,56400,54700,2426,135296550,00,0.00,N,5,-500, 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, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index da30f37215b2..9dcb7e86f194 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 +20250428,27650,27900,28500,27550,53223,1481837850,00,0.00,N,5,-700, 20250425,28350,28200,28650,28200,62686,1783738350,00,0.00,N,2,100, 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, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index d8377a1f0121..ebda74d498d3 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 +20250428,1543,1451,1589,1451,49037980,75188109941,00,0.00,N,2,83, 20250425,1460,1629,1670,1459,35040228,53658914501,00,0.00,N,5,-146, 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, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 49e5a467ce16..0e31af481f72 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 +20250428,3910,3895,3940,3885,62130,242996910,00,0.00,N,5,-5, 20250425,3915,3885,3920,3860,112214,437512779,00,0.00,N,2,50, 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, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 6e35f359b54f..0886dd614031 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 +20250428,19610,19760,19760,19280,2020,39479690,00,0.00,N,2,90, 20250425,19520,19450,19550,19250,1751,33944520,00,0.00,N,2,120, 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, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 03cfd275b1dd..ebc96a983909 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 +20250428,121300,122200,123200,121000,155015,18844882600,00,0.00,N,5,-1700, 20250425,123000,123100,123400,121700,168263,20662572350,00,0.00,N,2,1000, 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, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 2d3541b45080..672441a044dd 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 +20250428,4040,4010,4040,4010,52618,211895849,00,0.00,N,2,30, 20250425,4010,4000,4035,3980,115779,465696423,00,0.00,N,2,30, 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, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 4f8142f75c6a..4a4a37f5e2e9 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 +20250428,2170,2180,2190,2155,37808,82052440,00,0.00,N,3,0, 20250425,2170,2155,2175,2155,59685,129182055,00,0.00,N,2,5, 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, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 43fa1d34aef3..3c14d19d03ec 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 +20250428,1829,1929,1998,1811,647335,1223411978,00,0.00,N,5,-91, 20250425,1920,1674,1940,1674,2023939,3783461600,00,0.00,N,2,244, 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, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 31b6ce0d95bf..93ee42385701 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 +20250428,2180,2185,2210,2165,247623,539175149,00,0.00,N,2,5, 20250425,2175,2165,2205,2165,237041,517827466,00,0.00,N,2,15, 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, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 3c8ca6a11eb3..c241e4af44b0 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 +20250428,41900,41900,42400,41450,17630,740639600,00,0.00,N,2,50, 20250425,41850,41200,42300,40900,29792,1245542500,00,0.00,N,2,950, 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, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 376a61b00593..796530c69bc5 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 +20250428,1628,1710,1725,1620,1499955,2487374111,00,0.00,N,5,-80, 20250425,1708,1671,1761,1671,1774614,3050563396,00,0.00,N,2,14, 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, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 7daefed6c95b..2c5da69da583 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 +20250428,5480,5520,5540,5470,11341,62355250,00,0.00,N,5,-30, 20250425,5510,5530,5550,5480,16764,92496500,00,0.00,N,2,20, 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, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 35bc39bfb175..51349c9603fa 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 +20250428,16940,16830,16950,16720,7386,124492315,00,0.00,N,2,120, 20250425,16820,16800,16970,16720,5497,92490330,00,0.00,N,2,50, 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, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 58e0545e0ed8..b7b63ab7a33d 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,283,283,283,283,0,0,00,0.00,Y,3,0, +20250428,283,283,283,283,0,0,00,0.00,Y,3,0, +20250425,283,283,283,283,0,0,00,0.00,Y,0,0, 20250424,283,283,283,283,0,0,00,0.00,Y,0,0, -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, +20250423,283,283,283,283,0,0,00,0.00,N,0,0, +20250422,283,283,283,283,0,0,00,0.00,N,0,0, +20250421,283,283,283,283,0,0,00,0.00,N,0,0, 20250418,283,283,283,283,0,0,00,0.00,N,0,0, 20250417,283,283,283,283,0,0,00,0.00,N,0,0, 20250416,283,283,283,283,0,0,00,0.00,N,0,0, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 254255517709..ec606268dea5 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 +20250428,1010,1006,1010,1006,27160,27378738,00,0.00,N,2,4, 20250425,1006,1007,1009,1005,25124,25289129,00,0.00,N,5,-1, 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, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 9ed7a2d36226..0501a1136c7b 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 +20250428,2660,2465,2770,2450,950653,2490655621,00,0.00,N,2,195, 20250425,2465,2445,2480,2445,102791,253063646,00,0.00,N,2,20, 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, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index a6893b9cd0e5..ec76cae47a72 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 +20250428,27200,27650,27850,27050,146502,4008870725,00,0.00,N,5,-600, 20250425,27800,27900,28550,27800,152392,4272644900,00,0.00,N,5,-50, 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, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 48aa95db6cc1..2ab590790590 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,756,756,756,756,0,0,00,0.00,Y,3,0, +20250428,756,756,756,756,0,0,00,0.00,Y,3,0, +20250425,756,756,756,756,0,0,00,0.00,Y,0,0, 20250424,756,756,756,756,0,0,00,0.00,Y,0,0, -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, +20250423,756,756,756,756,0,0,00,0.00,N,0,0, +20250422,756,756,756,756,0,0,00,0.00,N,0,0, +20250421,756,756,756,756,0,0,00,0.00,N,0,0, 20250418,756,756,756,756,0,0,00,0.00,N,0,0, 20250417,756,756,756,756,0,0,00,0.00,N,0,0, 20250416,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index ebeb724a95ac..22f1ff8eb090 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 +20250428,72800,71900,73800,70900,34452,2506151850,00,0.00,N,2,900, 20250425,71900,73100,73100,71400,20625,1486329350,00,0.00,N,5,-900, 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, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 1f14e318b88e..d1d3dd81ba98 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 +20250428,787,782,799,773,194903,153876357,00,0.00,N,2,5, 20250425,782,798,798,765,186642,144726265,00,0.00,N,5,-2, 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, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 123903d8272f..2ece738ccb99 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 +20250428,27950,29050,29050,27800,31134,876397400,00,0.00,N,5,-800, 20250425,28750,28000,29100,28000,51570,1477691050,00,0.00,N,2,1150, 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, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 71f7c1fe46a1..040a66ad233a 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 +20250428,12260,12550,12670,12240,87225,1081609925,00,0.00,N,5,-210, 20250425,12470,12420,12600,12350,115733,1442541295,00,0.00,N,2,90, 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, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index e5ae6af01c57..2782ef657d27 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 +20250428,266500,272000,273750,261500,367980,98198613500,00,0.00,N,2,1000, 20250425,265500,258500,265500,255000,594024,155473590500,00,0.00,N,2,16000, 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, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index f226e6a6377b..976b29737958 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 +20250428,2980,3005,3055,2980,124353,373613697,00,0.00,N,5,-40, 20250425,3020,3005,3040,3000,108544,327915814,00,0.00,N,2,25, 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, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 7fcdb35d4504..ebed0e1bf3cf 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 +20250428,2785,2860,2970,2760,257073,731280056,00,0.00,N,5,-140, 20250425,2925,2790,2980,2720,224285,644291249,00,0.00,N,2,50, 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, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index d3f626654028..48c84ef4ecb1 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 +20250428,9470,9500,9530,9410,20655,195149855,00,0.00,N,5,-30, 20250425,9500,9540,9540,9410,15756,149150140,00,0.00,N,2,20, 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, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index b60aff1e139e..4cbc80cedf56 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 +20250428,994,1015,1024,993,649715,654444932,00,0.00,N,5,-27, 20250425,1021,1037,1053,1019,571400,591254439,00,0.00,N,5,-27, 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, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 5d554a47d584..ca4b6c7b1def 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 +20250428,25950,25800,26200,25800,2150,55594925,00,0.00,N,5,-250, 20250425,26200,26250,26300,26000,968,25304450,00,0.00,N,2,100, 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, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 614072373521..113e0b668e02 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 +20250428,6440,6510,6580,6320,125592,805764130,00,0.00,N,5,-50, 20250425,6490,6490,6620,6460,224121,1463527860,00,0.00,N,2,100, 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, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 908f25cf158a..eec3532b6b23 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 +20250428,310,307,316,306,178600,55557462,00,0.00,N,2,3, 20250425,307,306,308,305,71660,21952599,00,0.00,N,2,1, 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, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 2251c3d7e62d..183785e7e0e9 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 +20250428,30100,30400,30950,29750,3394346,102810406275,00,0.00,N,2,300, 20250425,29800,28500,30850,28200,10812131,321521088075,00,0.00,N,2,2700, 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, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index c3aae8d6c413..a49ff99e1e35 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 +20250428,8130,8150,8250,8070,59787,487649860,00,0.00,N,2,10, 20250425,8120,8090,8130,8000,106362,859408610,00,0.00,N,2,80, 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, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index ce8dbaf27a1a..7c5a72062cd6 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 +20250428,92500,93100,94500,92500,5431,508716400,00,0.00,N,5,-1900, 20250425,94400,92800,94700,92700,5872,552296900,00,0.00,N,2,1800, 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, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index d0f3cf231d22..ab0ea25456aa 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 +20250428,2295,2350,2350,2295,19977,46192590,00,0.00,N,5,-50, 20250425,2345,2335,2355,2325,33473,78161750,00,0.00,N,3,0, 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, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 7f790f911c69..16ae7127afe9 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 +20250428,66500,68600,69200,66200,135432,9114322500,00,0.00,N,5,-1600, 20250425,68100,70500,71400,68100,309928,21409578300,00,0.00,N,5,-3400, 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, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 937b4f81c806..bf62148f02f1 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 +20250428,3990,4140,4150,3980,247562,1003303381,00,0.00,N,5,-150, 20250425,4140,4065,4155,4040,197358,809423100,00,0.00,N,2,90, 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, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 8cad62ab9d54..8887961ec4a7 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 +20250428,187400,191100,191200,187000,235095,44279473450,00,0.00,N,5,-4900, 20250425,192300,183600,195500,183600,456154,87145809250,00,0.00,N,2,12900, 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, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index faff87497111..3ffc6f8173d9 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 +20250428,772000,715000,791000,715000,44378,33987603000,00,0.00,N,2,58000, 20250425,714000,721000,734000,712000,10879,7817891500,00,0.00,N,5,-7000, 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, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index b2e1343405af..4e5994caf8e0 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 +20250428,15150,14980,15720,14800,24860498,381510832085,00,0.00,N,2,430, 20250425,14720,14500,14900,14270,14117412,205466031275,00,0.00,N,2,130, 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, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index be3fe02ee404..1a077b829fee 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 +20250428,592,620,628,586,495724,296817259,00,0.00,N,5,-28, 20250425,620,625,630,591,515483,313085455,00,0.00,N,2,21, 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, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 7914cd8dfac9..909fd10779e3 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 +20250428,5130,5180,5240,5000,31357,159530700,00,0.00,N,5,-50, 20250425,5180,5210,5210,5110,9541,49247260,00,0.00,N,5,-10, 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, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 3cf8c416b5b6..c575ac1bb47f 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 +20250428,792,800,808,792,128098,102109992,00,0.00,N,5,-16, 20250425,808,810,829,801,144718,117066722,00,0.00,N,5,-2, 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, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index fe5323b0a372..72c2806c3bab 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 +20250428,2700,2670,2900,2670,10245,28089780,00,0.00,N,5,-15, 20250425,2715,2770,2805,2675,3264,8964500,00,0.00,N,5,-55, 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, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index f1331207400b..160c61338c02 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 +20250428,1892,1892,1893,1890,186885,353429148,00,0.00,N,2,1, 20250425,1891,1890,1893,1890,40858,77287366,00,0.00,N,3,0, 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, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index e1b2eec46012..0e279f94f050 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 +20250428,6530,6960,7000,6520,138915,922766985,00,0.00,N,5,-430, 20250425,6960,6800,6980,6780,39913,274486835,00,0.00,N,2,210, 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, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index b4a9b9c5c277..64e941317b6c 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 +20250428,1206,1189,1230,1176,28359,33758116,00,0.00,N,2,28, 20250425,1178,1177,1180,1168,23249,27284604,00,0.00,N,2,1, 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, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index fb14100ace05..fb033a34b317 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,545,545,545,545,0,0,00,0.00,Y,3,0, +20250428,545,545,545,545,0,0,00,0.00,Y,3,0, +20250425,545,545,545,545,0,0,00,0.00,Y,0,0, 20250424,545,545,545,545,0,0,00,0.00,Y,0,0, -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, +20250423,545,545,545,545,0,0,00,0.00,N,0,0, +20250422,545,545,545,545,0,0,00,0.00,N,0,0, +20250421,545,545,545,545,0,0,00,0.00,N,0,0, 20250418,545,545,545,545,0,0,00,0.00,N,0,0, 20250417,545,545,545,545,0,0,00,0.00,N,0,0, 20250416,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 1457ba5f77a6..ebdbf2e741f2 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 +20250428,166500,164400,169200,161300,624791,103145482550,00,0.00,N,2,3000, 20250425,163500,158600,164700,158500,743766,120395232500,00,0.00,N,2,5000, 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, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index dd63a993be60..48f1d07a1dbf 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 +20250428,4125,4205,4210,4110,133724,555069902,00,0.00,N,5,-80, 20250425,4205,4225,4255,4200,85375,360008370,00,0.00,N,5,-15, 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, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 70d3e8cb85f0..c317769abe40 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 +20250428,4205,4090,4215,3990,348626,1430934576,00,0.00,N,2,150, 20250425,4055,4060,4150,4045,212320,870116291,00,0.00,N,5,-5, 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, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 41424627f51f..01cb8cb47dc0 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 +20250428,7860,7990,8040,7830,125129,990937300,00,0.00,N,5,-170, 20250425,8030,8140,8160,7910,109382,880117610,00,0.00,N,2,30, 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, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 16b4911fc7cc..419b346a86af 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 +20250428,6590,6960,7010,6310,1784741,11831397965,00,0.00,N,5,-380, 20250425,6970,7930,7980,6940,1895589,13881183470,00,0.00,N,5,-1150, 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, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 1505935b1c8e..a1145c8d7b1b 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 +20250428,18580,18390,18680,18330,44029,814541910,00,0.00,N,2,210, 20250425,18370,17830,18460,17690,71872,1301582430,00,0.00,N,2,640, 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, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index b4c3afbf7186..890d5f921834 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 +20250428,3640,3635,3675,3605,370926,1349313631,00,0.00,N,2,5, 20250425,3635,3595,3660,3585,407462,1480099239,00,0.00,N,2,40, 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, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 055dbaddd974..efb716baf80d 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 +20250428,52100,52300,53200,52000,169353,8874482400,00,0.00,N,5,-300, 20250425,52400,52600,52900,52100,149758,7854255800,00,0.00,N,2,200, 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, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 15d53791ace8..30ee8a14e321 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 +20250428,3500,3630,3700,3500,332666,1185885202,00,0.00,N,5,-130, 20250425,3630,3700,3830,3535,591396,2157013961,00,0.00,N,5,-130, 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, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 66089064e933..28d822dba5c3 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 +20250428,2205,2300,2300,2205,366951,822262594,00,0.00,N,5,-75, 20250425,2280,2430,2450,2280,475746,1111701013,00,0.00,N,5,-80, 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, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 0902cbf11cbc..f7db23729711 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 +20250428,5730,5730,5750,5710,7452,42644870,00,0.00,N,3,0, 20250425,5730,5750,5770,5700,18207,104508830,00,0.00,N,5,-20, 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, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 1776a581299c..e2283b315615 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 +20250428,141600,141400,142500,140400,66345,9388627650,00,0.00,N,5,-300, 20250425,141900,140300,142200,140300,121197,17139050500,00,0.00,N,2,2500, 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, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index ecd939720b84..c219a1136fd0 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 +20250428,1650,1964,1972,1646,2602541,4624238721,00,0.00,N,5,-171, 20250425,1821,1851,1890,1688,1898970,3444985857,00,0.00,N,5,-34, 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, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index ab966e7b9da0..11d14f58c5eb 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 +20250428,795,820,855,792,672737,545034559,00,0.00,N,5,-25, 20250425,820,850,850,807,393160,320934494,00,0.00,N,5,-4, 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, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index f8ae13c87c2c..d11d58dd27b0 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 +20250428,3130,3185,3220,3115,317799,1001225127,00,0.00,N,5,-70, 20250425,3200,3185,3230,3180,283014,906425122,00,0.00,N,2,25, 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, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 2a2c042b6e58..578e516f7f70 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 +20250428,61900,63600,64300,61600,90934,5683474100,00,0.00,N,5,-1800, 20250425,63700,63300,64800,62900,92889,5945244750,00,0.00,N,2,900, 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, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 4daf56e1b1af..de1ef47ac1e2 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 +20250428,18660,18770,18800,18610,1110071,20730984150,00,0.00,N,5,-160, 20250425,18820,19030,19030,18590,1776211,33327569270,00,0.00,N,5,-120, 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, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 895cb9ed3c2d..10848f2e013b 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 +20250428,42850,43100,43650,42800,26077,1124179675,00,0.00,N,5,-400, 20250425,43250,43550,43550,43050,38012,1645438200,00,0.00,N,2,100, 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, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index f7f49b84aff2..7d859d73706d 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 +20250428,4465,4615,4660,4230,183838,832951767,00,0.00,N,5,-125, 20250425,4590,4390,4615,4390,319086,1443471998,00,0.00,N,2,210, 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, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 3bf6e356db85..2fcbaef097ed 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 +20250428,2140,2145,2165,2130,33971,72836261,00,0.00,N,5,-10, 20250425,2150,2145,2170,2140,40508,87268578,00,0.00,N,2,10, 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, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 5b12e86c469f..7e761ee1d8d4 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 +20250428,493,505,509,488,670261,331883845,00,0.00,N,5,-12, 20250425,505,525,540,498,766793,388855979,00,0.00,N,5,-20, 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, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 1f7f578431a6..b224d9ffbafb 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 +20250428,4200,4200,4400,4160,534294,2277183778,00,0.00,N,2,70, 20250425,4130,4190,4190,4080,179985,744262295,00,0.00,N,2,70, 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, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index c51777084765..95dc5afaadc2 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 +20250428,1601,1670,1690,1601,243641,397686138,00,0.00,N,5,-71, 20250425,1672,1698,1698,1658,177474,296972463,00,0.00,N,5,-7, 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, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index bc40fe271fc0..4dfd4389b9d4 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 +20250428,858,869,872,842,231356,197275057,00,0.00,N,5,-11, 20250425,869,874,874,867,131819,114721526,00,0.00,N,5,-1, 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, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index a0306f4f8f62..9033d31ee815 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 +20250428,83500,84200,84500,82700,9124,761898700,00,0.00,N,5,-700, 20250425,84200,83200,85300,82100,11267,945740950,00,0.00,N,2,1000, 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, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 8b0dd2b33b80..6a35a44da74e 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 +20250428,2330,2440,2445,2300,1323158,3122928251,00,0.00,N,5,-55, 20250425,2385,2380,2470,2335,1740025,4182894228,00,0.00,N,2,20, 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, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 60b0382ff786..ca07d7d23fd7 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 +20250428,15190,15660,15830,15160,66190,1019880045,00,0.00,N,5,-460, 20250425,15650,15390,16050,15310,142985,2234058320,00,0.00,N,2,380, 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, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index e6dc60d34a01..336a29489ad3 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 +20250428,10000,10120,10180,9990,16643,167006275,00,0.00,N,5,-120, 20250425,10120,10170,10170,10030,14297,144415550,00,0.00,N,5,-20, 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, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 88c0ab3c7ead..40d0fd4da169 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 +20250428,2480,2470,2550,2430,358940,900115296,00,0.00,N,3,0, 20250425,2480,2460,2490,2425,211797,521458899,00,0.00,N,2,25, 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, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index a541deac8e25..88b937e138a2 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 +20250428,3030,3025,3075,2990,150983,458576475,00,0.00,N,2,5, 20250425,3025,3070,3190,3015,557498,1717477736,00,0.00,N,2,50, 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, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 029ac71d2a7a..1122d4f63ce5 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 +20250428,22250,22400,22550,22000,32561,723430575,00,0.00,N,5,-100, 20250425,22350,22250,22450,22000,23751,527683050,00,0.00,N,2,350, 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, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 7e579422622e..2f075802482e 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 +20250428,118100,118100,119400,117700,33536,3968838450,00,0.00,N,5,-900, 20250425,119000,118000,120000,117600,60707,7237040900,00,0.00,N,2,1800, 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, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 4636ca89252c..7f4bfc7651db 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 +20250428,102800,103900,106100,102100,131546,13626674800,00,0.00,N,5,-1600, 20250425,104400,104600,106650,103200,222232,23247047500,00,0.00,N,2,1800, 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, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 013921aea858..f2d9d8152802 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 +20250428,3535,3615,3680,3520,53574,192016799,00,0.00,N,5,-75, 20250425,3610,3590,3615,3545,47170,168648122,00,0.00,N,2,65, 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, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 964df051c4f9..7e5b48b04ebd 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 +20250428,1398,1439,1439,1384,3373211,4752601782,00,0.00,N,5,-41, 20250425,1439,1459,1493,1425,7590592,11074027569,00,0.00,N,5,-25, 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, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index fe24a2c0ef80..18904c85084d 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 +20250428,1231,1268,1270,1226,130100,161414247,00,0.00,N,5,-37, 20250425,1268,1251,1280,1251,200059,253726179,00,0.00,N,2,18, 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, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 3bef1bb50b04..72a887425842 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 +20250428,547,565,637,500,34400652,19532111692,00,0.00,N,2,31, 20250425,516,397,516,397,13095294,6380196427,00,0.00,N,1,119, 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, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 5eb747384456..f226779141e0 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 +20250428,4410,4500,4580,4325,109756,490072178,00,0.00,N,2,90, 20250425,4320,4345,4430,4300,49542,216505830,00,0.00,N,5,-25, 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, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 7b535caf6c40..47cd9f0baaeb 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 +20250428,1496,1487,1521,1487,16800,25137529,00,0.00,N,5,-14, 20250425,1510,1501,1513,1481,33386,50093889,00,0.00,N,2,13, 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, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index a1bdcc2144a0..1a9a11d9663b 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,72 +1,73 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,3945,3870,3945,3865,153,600630,00,0.00,N,2,85, 20250425,3860,3860,3860,3860,48,185280,00,0.00,N,5,-5, 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, -20250416,1998,1998,1998,1998,0,0,00,0.00,N,3,0, -20250415,1998,1998,1998,1998,0,0,00,0.00,N,3,0, -20250414,1998,1998,1998,1998,0,0,00,0.00,N,3,0, -20250411,1998,1998,1998,1998,0,0,00,0.00,N,3,0, -20250410,1998,1998,1998,1998,0,0,00,0.00,N,3,0, -20250409,1998,1998,1998,1998,0,0,00,0.00,N,3,0, -20250408,1998,1998,1998,1998,0,0,00,0.00,N,3,0, -20250407,1998,1998,1998,1998,0,0,00,0.00,N,3,0, -20250404,1998,1998,1998,1998,0,0,00,0.00,N,3,0, -20250403,1998,1998,1998,1998,0,0,00,0.00,N,3,0, -20250402,1998,2225,2225,1916,12062,23385244,00,0.00,N,5,-127, -20250401,2125,2295,2295,1900,4039,8005840,00,0.00,N,2,120, -20250331,2005,2370,2370,1900,10731,21851898,00,0.00,N,5,-115, -20250328,2120,2435,2435,1825,3907,7383335,00,0.00,N,5,-25, -20250327,2145,2145,2145,2145,3,6435,00,0.00,N,3,0, -20250326,2145,2055,2565,2040,3815,7850740,00,0.00,N,5,-245, -20250325,2390,2635,2635,2390,50,126735,00,0.00,N,2,90, -20250324,2300,2390,2390,2300,535,1275005,00,0.00,N,2,100, -20250321,2200,2510,2510,2200,2,4710,00,0.00,N,5,-10, -20250320,2210,2220,2220,1969,1477,2996264,00,0.00,N,2,242, -20250319,1968,2170,2170,1957,223,483227,00,0.00,N,2,77, -20250318,1891,2520,2520,1891,7,13866,00,0.00,N,5,-309, -20250317,2200,2200,2200,2200,0,0,00,0.00,N,3,-100, -20250314,2300,2510,2510,1920,11,24370,00,0.00,N,2,110, -20250313,2190,2185,2370,2185,442,983345,00,0.00,N,5,-380, -20250312,2570,2295,2570,1961,41,93249,00,0.00,N,2,275, -20250311,2295,2780,2780,2265,1070,2436325,00,0.00,N,5,-365, -20250310,2660,2685,2685,2285,332,769410,00,0.00,N,5,-25, -20250307,2685,2750,2750,2685,27,74105,00,0.00,N,2,280, -20250306,2405,2600,2600,1952,1147,2957622,00,0.00,N,2,135, -20250305,2270,2395,2395,1888,371,711175,00,0.00,N,2,55, -20250304,2215,2215,2215,2215,0,0,00,0.00,N,3,-30, -20250228,2245,2570,2570,1933,281,630368,00,0.00,N,3,0, -20250227,2245,2245,2245,2245,17,38165,00,0.00,N,5,-45, -20250226,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250225,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250224,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250221,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250220,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250219,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250218,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250217,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250214,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250213,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250212,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250211,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250210,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250207,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250206,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250205,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250204,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250203,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250131,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250124,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250123,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250122,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250121,2290,2420,2420,2290,4,9290,00,0.00,N,2,180, -20250120,2110,1832,2110,1832,101,185310,00,0.00,N,5,-15, -20250117,2125,1961,2135,1961,157,308215,00,0.00,N,2,164, -20250116,1961,1951,2090,1950,5002,9787250,00,0.00,N,5,-224, -20250115,2185,2640,2640,1990,404,806365,00,0.00,N,5,-130, +20250421,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250418,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250417,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250416,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250415,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250414,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250411,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250410,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250409,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250408,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250407,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250404,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250403,4000,4000,4000,4000,0,0,00,0.00,N,3,0, +20250402,4000,4454,4454,3835,6024,23385244,00,0.00,N,5,-254, +20250401,4254,4594,4594,3803,2017,8005840,00,0.00,N,2,240, +20250331,4014,4744,4744,3803,5360,21851898,00,0.00,N,5,-230, +20250328,4244,4874,4874,3653,1951,7383335,00,0.00,N,5,-50, +20250327,4294,4294,4294,4294,1,6435,00,0.00,N,3,0, +20250326,4294,4114,5135,4084,1905,7850740,00,0.00,N,5,-490, +20250325,4784,5275,5275,4784,24,126735,00,0.00,N,2,180, +20250324,4604,4784,4784,4604,267,1275005,00,0.00,N,2,200, +20250321,4404,5025,5025,4404,0,4710,00,0.00,N,5,-20, +20250320,4424,4444,4444,3941,737,2996264,00,0.00,N,2,484, +20250319,3939,4344,4344,3917,111,483227,00,0.00,N,2,154, +20250318,3785,5045,5045,3785,3,13866,00,0.00,N,5,-618, +20250317,4404,4404,4404,4404,0,0,00,0.00,N,3,-200, +20250314,4604,5025,5025,3843,5,24370,00,0.00,N,2,220, +20250313,4384,4374,4744,4374,220,983345,00,0.00,N,5,-760, +20250312,5145,4594,5145,3925,20,93249,00,0.00,N,2,550, +20250311,4594,5565,5565,4534,534,2436325,00,0.00,N,5,-730, +20250310,5325,5375,5375,4574,165,769410,00,0.00,N,5,-50, +20250307,5375,5505,5505,5375,13,74105,00,0.00,N,2,560, +20250306,4814,5205,5205,3907,572,2957622,00,0.00,N,2,270, +20250305,4544,4794,4794,3779,185,711175,00,0.00,N,2,110, +20250304,4434,4434,4434,4434,0,0,00,0.00,N,3,-60, +20250228,4494,5145,5145,3869,140,630368,00,0.00,N,3,0, +20250227,4494,4494,4494,4494,8,38165,00,0.00,N,5,-90, +20250226,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250225,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250224,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250221,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250220,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250219,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250218,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250217,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250214,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250213,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250212,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250211,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250210,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250207,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250206,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250205,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250204,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250203,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250131,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250124,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250123,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250122,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250121,4584,4844,4844,4584,1,9290,00,0.00,N,2,360, +20250120,4224,3667,4224,3667,50,185310,00,0.00,N,5,-30, +20250117,4254,3925,4274,3925,78,308215,00,0.00,N,2,328, +20250116,3925,3905,4184,3903,2498,9787250,00,0.00,N,5,-448, +20250115,4374,5285,5285,3983,201,806365,00,0.00,N,5,-260, 20250114,2315,1999,2390,1832,410,842071,00,0.00,N,2,170, 20250113,2145,1721,2265,1721,187,339183,00,0.00,N,2,157, 20250110,1988,1945,2000,1945,1402,2727075,00,0.00,N,5,-297, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index f1b98f3efc01..dd317f761f36 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 +20250428,859,859,872,854,78268,67092976,00,0.00,N,5,-11, 20250425,870,869,876,825,115664,99832060,00,0.00,N,2,1, 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, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 81bf52832e22..654d139d2e92 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 +20250428,58600,60400,60400,58400,5514,324191350,00,0.00,N,5,-900, 20250425,59500,59100,60100,58700,4039,238635700,00,0.00,N,2,600, 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, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 36c9c76ad6c0..2de503d7ff27 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 +20250428,251000,248500,252000,248500,100735,25237623750,00,0.00,N,2,1000, 20250425,250000,255500,258000,247000,161180,40402274000,00,0.00,N,5,-2500, 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, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 15c9b497b921..44f92fb2195c 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 +20250428,509,501,541,492,380536,195743216,00,0.00,N,2,12, 20250425,497,497,497,492,33486,16570329,00,0.00,N,2,2, 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, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 9114c5fbc0eb..95eb11093d83 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 +20250428,827000,825000,845000,807000,331266,274013649000,00,0.00,N,2,3000, 20250425,824000,828000,832000,810000,242091,198582335000,00,0.00,N,3,0, 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, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 186cdb607396..cf833f6414d1 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 +20250428,62400,61800,62700,61100,116594,7232526000,00,0.00,N,2,1100, 20250425,61300,62300,63700,61000,166633,10335562750,00,0.00,N,5,-200, 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, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 6480cc2e54af..a849538574fd 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250428,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250425,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250424,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -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, +20250423,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250422,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250421,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250418,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250417,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250416,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 5de1cfa57843..d8d21c43569e 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 +20250428,3225,3300,3300,3195,61729,199528747,00,0.00,N,5,-30, 20250425,3255,3190,3465,3190,191925,637398713,00,0.00,N,2,65, 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, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 98518078d2d1..59ade43d438f 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 +20250428,7110,7150,7210,7110,8504,60887060,00,0.00,N,5,-40, 20250425,7150,7080,7190,7080,7520,53614555,00,0.00,N,2,40, 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, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index f5855d0e0e49..15d63a5703d3 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 +20250428,18460,17860,18610,17860,138348,2530402050,00,0.00,N,2,600, 20250425,17860,18070,18180,17670,112738,2018430815,00,0.00,N,5,-260, 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, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 4f08e8c84871..de809ba84001 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 +20250428,2865,2995,3000,2855,308947,903650768,00,0.00,N,5,-115, 20250425,2980,2970,2995,2945,120781,358698167,00,0.00,N,2,15, 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, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index c0326f3065de..5010ab133d2a 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 +20250428,3960,4015,4060,3960,32503,129741407,00,0.00,N,5,-55, 20250425,4015,4020,4050,4000,52848,212995243,00,0.00,N,5,-5, 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, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 8a8c724282d6..09980f7997a7 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 +20250428,63000,62600,63400,62000,26471,1662236200,00,0.00,N,5,-300, 20250425,63300,63300,63600,62500,27412,1729336050,00,0.00,N,2,200, 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, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index c89f72533d4a..38dae759117c 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 +20250428,6470,6500,6510,6420,16689,107645040,00,0.00,N,5,-30, 20250425,6500,6470,6520,6450,30503,197861710,00,0.00,N,2,40, 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, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 85f161a6a914..66986611a02e 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 +20250428,1312,1345,1345,1311,726139,957165667,00,0.00,N,5,-33, 20250425,1345,1345,1366,1342,343520,465104801,00,0.00,N,2,4, 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, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 79912d7dd623..29205ffa4da9 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 +20250428,1505,1515,1534,1504,132286,200213405,00,0.00,N,5,-24, 20250425,1529,1532,1534,1520,110146,167652410,00,0.00,N,2,8, 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, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index b4be6daa2892..31f2a350db9f 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 +20250428,1260,1397,1398,1248,554065,712522902,00,0.00,N,5,-137, 20250425,1397,1436,1463,1397,243108,345115797,00,0.00,N,5,-39, 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, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 88ef591ac882..eebd47dc2d64 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 +20250428,28650,29400,29400,28600,58254,1681205275,00,0.00,N,5,-600, 20250425,29250,29000,29500,28950,122183,3581927975,00,0.00,N,2,450, 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, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 2518b1833cc9..6d031ac61220 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 +20250428,2330,2360,2385,2320,50600,118567605,00,0.00,N,5,-40, 20250425,2370,2335,2370,2320,38982,91662892,00,0.00,N,2,35, 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, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 09b01b715315..d22026e25085 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 +20250428,2960,2990,3000,2945,166707,495408270,00,0.00,N,5,-45, 20250425,3005,2940,3055,2940,301085,902817932,00,0.00,N,2,55, 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, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 7cc25bcd27a1..29e494491745 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 +20250428,3150,3400,3450,3110,711241,2306549211,00,0.00,N,5,-165, 20250425,3315,3205,3350,3140,747884,2432106098,00,0.00,N,2,110, 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, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 5a8e8d063086..22bd2a950aa0 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 +20250428,1850,1800,1941,1800,197837,369246292,00,0.00,N,2,36, 20250425,1814,1762,1830,1750,148090,265059791,00,0.00,N,2,56, 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, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 37f9d50f7620..72adfd555ef9 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 +20250428,3940,3935,3970,3920,23059,90834825,00,0.00,N,2,5, 20250425,3935,3925,3945,3910,21140,82930030,00,0.00,N,2,20, 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, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 5645c9419cd6..f12f2ac74756 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 +20250428,22650,22900,24400,21950,801599,18446135650,00,0.00,N,5,-200, 20250425,22850,24150,24200,22500,734176,17006184850,00,0.00,N,5,-1550, 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, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 70e99ba35375..d4b2864a5f8a 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 +20250428,1199,1241,1254,1193,188362,227994608,00,0.00,N,5,-42, 20250425,1241,1224,1329,1218,530395,672611246,00,0.00,N,2,17, 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, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 72495ad538d4..113e54ba9672 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 +20250428,1803,1886,1925,1766,797244,1490428989,00,0.00,N,5,-83, 20250425,1886,1788,1936,1782,738034,1384739466,00,0.00,N,2,86, 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, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 6402e1ad13fb..32648cf7c1b9 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 +20250428,3395,3415,3430,3365,94340,320555258,00,0.00,N,5,-20, 20250425,3415,3440,3470,3400,121239,417369806,00,0.00,N,5,-10, 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, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index daac79fc290f..12dc44add751 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 +20250428,4065,4065,4100,4025,16780,68020972,00,0.00,N,2,20, 20250425,4045,3980,4075,3980,21399,86383200,00,0.00,N,2,65, 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, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 06e4e80f0813..ba6ff0ea967e 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 +20250428,17480,17420,17640,17220,107762,1877239100,00,0.00,N,5,-150, 20250425,17630,17800,18050,17540,72373,1282043580,00,0.00,N,5,-300, 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, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 468b848a89e0..677ddafa48ce 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 +20250428,6500,6930,7000,6420,940860,6230064550,00,0.00,N,5,-490, 20250425,6990,7010,7120,6750,1002196,6928863570,00,0.00,N,5,-10, 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, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index a7df0d4ddfaa..a1d4355802c3 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 +20250428,2445,2685,2685,2410,197529,491280676,00,0.00,N,5,-240, 20250425,2685,2720,2725,2605,62760,166752090,00,0.00,N,5,-35, 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, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index dda7dc0fe25e..ad5bb7fd4d81 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 +20250428,3590,3595,3610,3525,11693,41691525,00,0.00,N,5,-5, 20250425,3595,3525,3600,3497,20739,73912973,00,0.00,N,2,70, 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, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 7af257644d89..cd879c997eec 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 +20250428,1386,1457,1487,1377,4970905,7095741255,00,0.00,N,5,-58, 20250425,1444,1497,1533,1428,4278303,6309015411,00,0.00,N,5,-79, 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, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 224c1efe3107..4020a67bb7cc 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 +20250428,1583,1615,1633,1578,342459,544517789,00,0.00,N,5,-41, 20250425,1624,1628,1673,1601,141582,231556391,00,0.00,N,2,1, 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, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 200694d9e49c..28217abfd107 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250428,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250425,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250424,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -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, +20250423,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250422,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250421,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250418,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250417,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250416,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 806c90837d3a..982900dfa369 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 +20250428,4635,4650,4695,4625,186755,869122166,00,0.00,N,5,-20, 20250425,4655,4780,4785,4605,302580,1417919573,00,0.00,N,5,-85, 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, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 6a422516a87e..b02dad10963c 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 +20250428,4895,5030,5080,4860,194616,957822442,00,0.00,N,5,-135, 20250425,5030,5070,5190,5010,191817,972890050,00,0.00,N,5,-80, 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, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 4ad63ffc85ca..1a3aff9c37d6 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 +20250428,1953,2170,2170,1950,2529549,5072608898,00,0.00,N,5,-237, 20250425,2190,2085,2255,2085,2773969,6034692713,00,0.00,N,2,150, 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, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 7e46a6396675..4d8499abb01f 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 +20250428,3475,3530,3530,3465,81161,283049360,00,0.00,N,5,-25, 20250425,3500,3460,3515,3440,102734,357246485,00,0.00,N,2,40, 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, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 7ff7b2bb229d..1f5f2f267552 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 +20250428,4830,4830,4850,4795,3581,17249090,00,0.00,N,3,0, 20250425,4830,4840,4850,4800,5156,24844730,00,0.00,N,2,10, 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, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 282b3e68ad4f..a15f9cb31a65 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 +20250428,4670,4760,4760,4625,254000,1187599155,00,0.00,N,5,-65, 20250425,4735,4735,4780,4725,94893,450271390,00,0.00,N,5,-10, 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, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 60d447a17bb7..fc9590bbbe75 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 +20250428,27350,28900,28900,27250,297306,8265328100,00,0.00,N,5,-900, 20250425,28250,28300,29250,27750,500856,14355636100,00,0.00,N,2,450, 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, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index f5365e3c26f8..4f1444759f40 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 +20250428,117500,119600,121100,116400,39896,4704557850,00,0.00,N,5,-2900, 20250425,120400,120300,121800,119500,40849,4933853800,00,0.00,N,2,1400, 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, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 1520d558d320..1b8fd6559dfb 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 +20250428,5560,5780,5880,5550,204069,1146392650,00,0.00,N,5,-260, 20250425,5820,5770,5850,5650,154739,892950890,00,0.00,N,2,20, 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, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 640176d367e6..8cec462752a1 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 +20250428,2445,2440,2490,2425,35070,86316717,00,0.00,N,2,5, 20250425,2440,2395,2485,2380,59719,146234925,00,0.00,N,2,45, 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, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 0f5bf5faca9e..750c9346124a 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 +20250428,33250,33150,33900,33150,6572,220218775,00,0.00,N,5,-50, 20250425,33300,33200,33800,33000,14823,495608800,00,0.00,N,2,450, 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, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 7b9b00c98d1f..3d401eabf5bd 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 +20250428,89400,88700,92150,87800,61671,5579445500,00,0.00,N,2,1400, 20250425,88000,89300,89800,87600,56342,4980045100,00,0.00,N,5,-1000, 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, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 0d0d2e4cdb40..7ec1de44ddcd 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 +20250428,1149,1144,1165,1144,34421,39541165,00,0.00,N,5,-6, 20250425,1155,1158,1165,1139,64134,74034353,00,0.00,N,2,9, 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, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index c8c7d31e8ce2..efa7b07d12ba 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 +20250428,5670,5750,5860,5550,734680,4216145710,00,0.00,N,2,60, 20250425,5610,5540,5660,5450,603895,3365804620,00,0.00,N,2,150, 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, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index e0dc2b6053b6..85bf6c155d8d 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 +20250428,10660,10660,10660,10660,223748,2385153680,00,0.00,N,1,2460, 20250425,8200,8200,8200,8200,898413,7366986600,00,0.00,N,1,1890, 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, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 64744d965c69..a1b62ad87b14 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 +20250428,929,987,987,878,555835,511275721,00,0.00,N,5,-30, 20250425,959,946,971,938,327048,310727290,00,0.00,N,2,7, 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, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 9dc1f0aedaad..9df532f8010b 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 +20250428,1385,1569,1620,1375,1121076,1635140910,00,0.00,N,5,-143, 20250425,1528,1495,1560,1464,474813,719236567,00,0.00,N,2,33, 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, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index b1cf54e0fa64..7ce6ec18c380 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 +20250428,5010,5130,5130,5010,28609,144632495,00,0.00,N,5,-100, 20250425,5110,5100,5120,5060,45628,232339205,00,0.00,N,2,30, 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, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index e32ae08d5133..d6d2b49c70d0 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 +20250428,478,470,481,468,41201,19607387,00,0.00,N,2,11, 20250425,467,474,495,466,152760,72651118,00,0.00,N,2,1, 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, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 43182fed9abc..433695fa19ea 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 +20250428,49400,49450,49700,49050,3951,195403450,00,0.00,N,5,-50, 20250425,49450,49150,49450,49100,3226,159039700,00,0.00,N,2,550, 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, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index f66458eba775..0d560af000bf 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,515,515,515,515,0,0,00,0.00,Y,3,0, +20250428,515,515,515,515,0,0,00,0.00,Y,3,0, +20250425,515,515,515,515,0,0,00,0.00,Y,0,0, 20250424,515,515,515,515,0,0,00,0.00,Y,0,0, -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, +20250423,515,515,515,515,0,0,00,0.00,N,0,0, +20250422,515,515,515,515,0,0,00,0.00,N,0,0, +20250421,515,515,515,515,0,0,00,0.00,N,0,0, 20250418,515,515,515,515,0,0,00,0.00,N,0,0, 20250417,515,515,515,515,0,0,00,0.00,N,0,0, 20250416,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index d46dc82a4ebc..ba6ea4276006 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 +20250428,4200,4245,4245,4185,24440,102849895,00,0.00,N,5,-30, 20250425,4230,4185,4250,4175,46173,194419688,00,0.00,N,2,50, 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, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 31c5d5daa84d..d66476bea7ad 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 +20250428,5620,5730,5740,5600,339451,1918487110,00,0.00,N,5,-110, 20250425,5730,5790,5800,5700,404289,2322532885,00,0.00,N,5,-10, 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, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 326e14ca3bb4..9d1286007bbc 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 +20250428,25550,25200,25600,25200,1361623,34662544025,00,0.00,N,2,300, 20250425,25250,25150,25350,24950,1442057,36243214225,00,0.00,N,2,150, 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, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index b83b82bb1a1d..db0c7c7d7aab 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 +20250428,3735,3770,3790,3720,48486,182323214,00,0.00,N,5,-30, 20250425,3765,3765,3785,3745,61787,232551565,00,0.00,N,2,15, 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, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 6436a54bf6d7..1eb7662b28a0 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 +20250428,4865,4930,4935,4860,41658,204110771,00,0.00,N,5,-65, 20250425,4930,4885,4975,4885,42346,208803213,00,0.00,N,2,45, 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, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index dfa7d41fe033..39675184c66e 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 +20250428,1942,1981,1981,1937,108668,212460851,00,0.00,N,5,-39, 20250425,1981,1998,2005,1975,226303,448449534,00,0.00,N,5,-17, 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, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 0364877cd110..7528f6a11917 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 +20250428,2380,2395,2420,2355,15631,37031340,00,0.00,N,5,-15, 20250425,2395,2385,2470,2365,8382,20088805,00,0.00,N,2,5, 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, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 4075abd6dfb6..cc3d7a774203 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 +20250428,15650,15790,15940,15600,3084,48505720,00,0.00,N,2,50, 20250425,15600,16000,16240,15550,5956,94407640,00,0.00,N,5,-400, 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, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 99cfc4032660..a89de85ce5bc 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 +20250428,48700,47950,49200,47950,298046,14497100350,00,0.00,N,2,600, 20250425,48100,47950,48200,47600,187374,8982790000,00,0.00,N,2,400, 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, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index a1ac1e612d02..3636719cc517 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 +20250428,5790,5970,5970,5790,114409,668680405,00,0.00,N,5,-130, 20250425,5920,5870,5920,5790,93077,545835190,00,0.00,N,2,120, 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, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 3274d11e899d..1f7e9d1d7149 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 +20250428,3780,3800,3805,3750,15049,56715430,00,0.00,N,5,-5, 20250425,3785,3780,3820,3765,15637,59247830,00,0.00,N,2,25, 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, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 2205826b3557..45f4247a85a0 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 +20250428,11710,11660,11790,11600,11006,128732240,00,0.00,N,2,40, 20250425,11670,11630,11730,11630,8658,101154565,00,0.00,N,2,40, 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, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index d7985b864521..d443d7501ae7 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 +20250428,7910,7810,7950,7810,45428,358915930,00,0.00,N,2,60, 20250425,7850,7830,7980,7800,26534,209033220,00,0.00,N,2,70, 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, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 2caa466d08ef..9c06d9c676fe 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 +20250428,269,269,271,266,312263,83429760,00,0.00,N,3,0, 20250425,269,274,275,269,722817,195764208,00,0.00,N,5,-6, 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, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 19a734473779..00b9383099eb 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 +20250428,6190,6250,6250,6160,45610,283012000,00,0.00,N,2,80, 20250425,6110,6140,6230,6110,60080,371461590,00,0.00,N,3,0, 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, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index d645fadab07a..3b8e7ac4320a 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 +20250428,4780,4965,5100,4640,42053,201891885,00,0.00,N,5,-185, 20250425,4965,5180,5250,4965,20256,103297580,00,0.00,N,5,-235, 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, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index d2e4b1b1f45d..fc62f35788b7 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 +20250428,7200,7120,7220,7120,20437,146697735,00,0.00,N,2,80, 20250425,7120,7080,7140,7080,14983,106622425,00,0.00,N,2,40, 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, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index b881b499e976..cd82a81a6214 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 +20250428,3105,3110,3120,3080,16316,50536500,00,0.00,N,5,-5, 20250425,3110,3150,3150,3100,11092,34635715,00,0.00,N,5,-30, 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, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 68a4d279a281..9ba8f21dc3b8 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,994,994,994,994,0,0,00,0.00,Y,3,0, +20250428,994,994,994,994,0,0,00,0.00,Y,3,0, +20250425,994,994,994,994,0,0,00,0.00,Y,0,0, 20250424,994,994,994,994,0,0,00,0.00,Y,0,0, -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, +20250423,994,994,994,994,0,0,00,0.00,N,0,0, +20250422,994,994,994,994,0,0,00,0.00,N,0,0, +20250421,994,994,994,994,0,0,00,0.00,N,0,0, 20250418,994,994,994,994,0,0,00,0.00,N,0,0, 20250417,994,994,994,994,0,0,00,0.00,N,0,0, 20250416,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 3bcbc00505fa..a42d7d262dd8 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 +20250428,42550,42550,43100,42200,685,29229250,00,0.00,N,5,-150, 20250425,42700,43050,43050,42550,139,5939175,00,0.00,N,3,0, 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, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 5315dafabdca..a878172516fc 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 +20250428,1001,1025,1175,978,1972012,2096013075,00,0.00,N,5,-24, 20250425,1025,1050,1060,1023,321201,331034956,00,0.00,N,5,-25, 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, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index cd98015229b5..4f521aca6049 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 +20250428,1876,1972,2022,1868,489923,952042953,00,0.00,N,5,-63, 20250425,1939,1925,1952,1895,240076,462343147,00,0.00,N,2,22, 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, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index f4be65e49cdc..01488c1c66ca 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 +20250428,3205,3545,3545,3140,453411,1469062602,00,0.00,N,5,-415, 20250425,3620,3630,4150,3460,1745455,6598412897,00,0.00,N,3,0, 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, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index a26ca110e659..e48b1c411d26 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 +20250428,1425,1443,1455,1419,194508,278261980,00,0.00,N,5,-18, 20250425,1443,1460,1469,1417,196390,283827447,00,0.00,N,5,-26, 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, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index dacf06f778d9..123619fb7f0f 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 +20250428,1639,1664,1664,1570,27275,44745916,00,0.00,N,5,-29, 20250425,1668,1650,1676,1650,35407,58835860,00,0.00,N,2,6, 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, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 4aeb9f699707..2ce4dff0ae4e 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 +20250428,1032,1044,1046,1025,56581,58486956,00,0.00,N,5,-12, 20250425,1044,1043,1068,1038,40981,42963680,00,0.00,N,2,1, 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, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 4e5dc7a4c83f..71367df71b17 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 +20250428,6210,6300,6370,6190,54083,337630815,00,0.00,N,5,-100, 20250425,6310,6320,6410,6240,40308,254264035,00,0.00,N,2,60, 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, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 6f97c5e14902..549d590d6393 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 +20250428,50000,50100,50300,49950,2416,121002700,00,0.00,N,5,-100, 20250425,50100,50100,50100,49900,2507,125334850,00,0.00,N,2,150, 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, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 288f797d3639..7dfc0d1026a0 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 +20250428,4420,4415,4430,4400,7396,32616665,00,0.00,N,2,5, 20250425,4415,4430,4470,4400,5750,25416176,00,0.00,N,3,0, 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, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index c908cf5ac975..139122048370 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 +20250428,6780,6900,7170,6660,1380572,9468392795,00,0.00,N,5,-190, 20250425,6970,7110,7600,6920,3191739,22982097345,00,0.00,N,5,-280, 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, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 5377f5aec4fc..2136ea1bf2e3 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 +20250428,1861,1876,1885,1850,42979,79850626,00,0.00,N,5,-12, 20250425,1873,1872,1882,1870,39404,73860946,00,0.00,N,3,0, 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, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 0e6c259f7c03..383181ecd54a 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 +20250428,6580,6600,6600,6530,2275,14905150,00,0.00,N,2,10, 20250425,6570,6570,6580,6530,2162,14184740,00,0.00,N,3,0, 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, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 2baa22ff45e2..ed1b411912f6 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 +20250428,53900,55500,55700,52900,3257168,177039378550,00,0.00,N,5,-3900, 20250425,57800,57700,58400,57600,488076,28334521466,00,0.00,N,2,100, 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, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index b64477c6563c..8c7f939b5135 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 +20250428,72000,71900,73700,71000,164864,11860280000,00,0.00,N,2,100, 20250425,71900,68000,73600,67300,196618,13824915850,00,0.00,N,2,4600, 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, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 7ad1f35a7528..fbf26291ee28 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 +20250428,14760,15560,15620,14630,130842,1951280630,00,0.00,N,5,-730, 20250425,15490,15300,15530,15210,58912,906984500,00,0.00,N,2,80, 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, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index c28a982d75ce..57282b691741 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 +20250428,25800,26850,27000,25600,134127,3500263850,00,0.00,N,5,-900, 20250425,26700,26200,27200,26100,190222,5071354625,00,0.00,N,2,750, 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, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 4cd11e5ba29b..361f820d5a35 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 +20250428,9110,9140,9140,9030,22040,199773550,00,0.00,N,5,-40, 20250425,9150,9190,9250,9120,14696,134686755,00,0.00,N,5,-50, 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, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index a2a1118733b6..fc1439d962a9 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 +20250428,1868,1844,1880,1833,59898,111880510,00,0.00,N,2,25, 20250425,1843,1827,1850,1826,51778,95288931,00,0.00,N,2,17, 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, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 99ce08e36f1e..db1a546caf28 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 +20250428,61200,61400,61600,60800,5576,341233500,00,0.00,N,3,0, 20250425,61200,60900,61400,60600,7566,462227000,00,0.00,N,2,400, 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, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index ac329fd21470..57a913014f73 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 +20250428,19740,20350,20650,19500,627522,12580375025,00,0.00,N,5,-10, 20250425,19750,20150,20550,19680,697581,14016430680,00,0.00,N,5,-350, 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, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 5760431c223d..7fb7a387ebdb 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 +20250428,1280,1331,1398,1280,1763799,2386009121,00,0.00,N,5,-51, 20250425,1331,1256,1331,1253,1196846,1538584380,00,0.00,N,2,72, 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, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index f740fea0487f..ccd4cfcdd910 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 +20250428,17570,17520,17590,17350,1651,28914315,00,0.00,N,2,250, 20250425,17320,17310,17400,17000,2297,39592870,00,0.00,N,2,100, 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, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index dc4a0d6ad86c..0b09ab90f521 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 +20250428,14190,14410,14410,13970,100363,1419773210,00,0.00,N,5,-270, 20250425,14460,14370,16330,14300,1059564,16144810740,00,0.00,N,2,150, 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, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 3a0731208d4a..e560c676e9ec 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 +20250428,127400,123400,128300,123400,201789,25589657450,00,0.00,N,2,4000, 20250425,123400,124500,125800,122900,143492,17815634550,00,0.00,N,5,-900, 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, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 38ef6fff58b8..a155decb3e3b 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 +20250428,38500,37800,38900,36800,423622,16078973200,00,0.00,N,2,800, 20250425,37700,37750,38300,37400,348489,13207639575,00,0.00,N,2,100, 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, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 8dceb64016e9..c258e7c4f6ff 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 +20250428,20500,21250,21600,20500,19723,410455050,00,0.00,N,5,-750, 20250425,21250,20250,21650,20250,59680,1255799100,00,0.00,N,2,1050, 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, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 5a8c469c2b67..6e5e7650b303 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 +20250428,1500,1530,1530,1487,568743,858395662,00,0.00,N,5,-4, 20250425,1504,1473,1597,1469,3188473,4871083991,00,0.00,N,2,35, 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, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 7a3849ae971e..72791a8e16c6 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 +20250428,1499,1540,1557,1481,468209,702938183,00,0.00,N,5,-33, 20250425,1532,1532,1562,1513,472993,729417916,00,0.00,N,2,1, 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, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 366c3f998f05..c12d037f178f 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 +20250428,893,903,908,885,30010,26730783,00,0.00,N,5,-10, 20250425,903,903,903,894,66481,59796026,00,0.00,N,2,4, 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, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index dbf300c835a5..b7f3acc11f9e 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 +20250428,235000,236500,239000,228500,11854,2757081000,00,0.00,N,3,0, 20250425,235000,233000,236500,230000,6805,1587266250,00,0.00,N,2,3000, 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, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index a9ae4e73f7f0..4b414e3bdbdb 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 +20250428,3370,3370,3400,3210,13117,44178150,00,0.00,N,3,0, 20250425,3370,3290,3380,3290,10203,34152592,00,0.00,N,2,50, 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, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 2b17e24356e2..0d1eb3957787 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 +20250428,820,804,820,804,39418,32010898,00,0.00,N,2,17, 20250425,803,822,823,803,47559,38475699,00,0.00,N,5,-15, 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, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index be8f1b5e7a4a..b46ebeaf21ea 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 +20250428,3590,3600,3660,3580,447008,1619396169,00,0.00,N,3,0, 20250425,3590,3585,3630,3560,555429,2001936447,00,0.00,N,2,25, 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, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 632928a785d4..8730f80a0712 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 +20250428,2155,2185,2190,2125,27526,59216590,00,0.00,N,2,5, 20250425,2150,2100,2175,2090,52018,110693830,00,0.00,N,2,35, 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, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index ae24ecbbc3c1..032cbacc5622 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 +20250428,7580,7800,7860,7580,45142,347466775,00,0.00,N,5,-220, 20250425,7800,7820,8020,7770,67979,536486975,00,0.00,N,5,-90, 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, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 74d8c3b1062e..7f8bc8750155 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 +20250428,2930,2940,2950,2910,68350,199779905,00,0.00,N,5,-10, 20250425,2940,2920,2955,2915,90884,266572540,00,0.00,N,2,35, 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, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index cde95b2d8ab5..5e320298e174 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 +20250428,5870,6200,6200,5820,592123,3527499035,00,0.00,N,5,-130, 20250425,6000,6010,6210,5960,553257,3348201695,00,0.00,N,5,-10, 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, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 1b3e4ab8834d..9769d68bf725 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 +20250428,13400,13420,13430,13270,3097,41444140,00,0.00,N,5,-20, 20250425,13420,13490,13490,13330,5001,66991830,00,0.00,N,5,-20, 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, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 02f25becb4cf..8cfce4cde25e 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 +20250428,635,664,695,635,2336556,1557774447,00,0.00,N,5,-22, 20250425,657,602,695,593,7785074,5139250857,00,0.00,N,2,58, 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, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 28c06bff651d..ff45038cf087 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 +20250428,3850,3855,3880,3840,25099,96744450,00,0.00,N,5,-15, 20250425,3865,3875,3975,3865,86671,337703790,00,0.00,N,5,-20, 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, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index f0d6858479cf..391fd2979065 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 +20250428,729,715,731,706,708394,510222962,00,0.00,N,2,9, 20250425,720,720,755,708,1157378,843389341,00,0.00,N,2,8, 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, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index a7458da705a9..1c15b3675dcc 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 +20250428,312,323,323,308,523164,165370360,00,0.00,N,5,-11, 20250425,323,326,332,322,388389,126422658,00,0.00,N,5,-2, 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, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index ea0082bd496a..af31d9d55308 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250428,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250425,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250424,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -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, +20250423,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250422,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250421,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250418,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250417,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250416,2765,2765,2765,2765,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 4420e899a033..b9fe542a15b9 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 +20250428,1015,1013,1039,992,24088,24269839,00,0.00,N,2,2, 20250425,1013,1005,1029,990,120480,121132262,00,0.00,N,2,8, 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, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 5c8bf04ec498..5caf8816f7ea 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 +20250428,2255,2220,2340,2210,124222,279771423,00,0.00,N,2,40, 20250425,2215,2200,2245,2190,34696,76749230,00,0.00,N,3,0, 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, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index d54844fb86e6..d8bd82df3bc0 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 +20250428,3685,3715,3715,3670,10805,39810440,00,0.00,N,5,-30, 20250425,3715,3700,3750,3685,13798,51149985,00,0.00,N,2,20, 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, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index eb4057774052..27afd662ee4e 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 +20250428,6010,6080,6100,5880,32566,195673260,00,0.00,N,5,-60, 20250425,6070,6300,6450,5960,94751,581479040,00,0.00,N,2,110, 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, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 949798c5a1b9..79fd96f4f97f 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 +20250428,15420,15510,15560,15310,19188,296560450,00,0.00,N,5,-80, 20250425,15500,15380,15550,15360,36268,560240800,00,0.00,N,2,140, 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, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 4ecd35f626c6..0246a90d4d94 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 +20250428,3505,3545,3625,3505,277121,986964993,00,0.00,N,5,-45, 20250425,3550,3570,3605,3500,248990,884131963,00,0.00,N,3,0, 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, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 0ef27ceb1bb7..9cf41089b8a4 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 +20250428,23250,23750,24000,23250,64748,1529186150,00,0.00,N,2,200, 20250425,23050,23000,23450,22750,55271,1276514625,00,0.00,N,2,300, 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, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 2685f9c2ad5c..3135cee2de48 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 +20250428,1148,1169,1171,1133,1052716,1207357316,00,0.00,N,5,-25, 20250425,1173,1201,1208,1156,1371066,1611032797,00,0.00,N,5,-25, 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, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 199fabe7a4ef..c8e5c85c6a58 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 +20250428,6420,6530,6580,6420,4153,26881590,00,0.00,N,5,-90, 20250425,6510,6650,6730,6490,11857,77981480,00,0.00,N,2,50, 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, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 02f552f93f22..c7e6461de9c6 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 +20250428,9460,9500,9510,9460,35693,338551705,00,0.00,N,5,-20, 20250425,9480,9470,9500,9460,36790,348615555,00,0.00,N,2,10, 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, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 70a34dd0aef2..8da86d936a86 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 +20250428,9550,8800,10080,8350,14757839,138030205690,00,0.00,N,2,1060, 20250425,8490,9600,9740,8000,4051035,36286802105,00,0.00,N,5,-990, 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, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 69904abf7c5a..98b19932878b 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 +20250428,769,784,784,764,53833,41322699,00,0.00,N,5,-1, 20250425,770,798,798,752,50478,38657737,00,0.00,N,2,6, 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, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index bfd8856e93e1..cf7989105112 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 +20250428,1675,1675,1675,1675,226800,379890000,00,0.00,N,1,386, 20250425,1289,1004,1289,1004,2056613,2483811650,00,0.00,N,1,297, 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, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 65ffddd42ed0..eb401385dfbb 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 +20250428,1254,1270,1280,1230,197043,248401371,00,0.00,N,5,-8, 20250425,1262,1255,1281,1255,121739,153976446,00,0.00,N,3,0, 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, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 05116a2ae190..99a73c7ab06e 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 +20250428,2240,2310,2325,2240,250738,568668112,00,0.00,N,5,-75, 20250425,2315,2295,2330,2280,215956,497488297,00,0.00,N,2,35, 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, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 29b4a6a00860..7b7950a2bd2d 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 +20250428,81300,79100,82100,79000,94917,7688340600,00,0.00,N,2,1900, 20250425,79400,79600,79800,78100,129474,10253365800,00,0.00,N,2,400, 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, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index a93213007e68..6381a42e0340 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 +20250428,4405,4330,4425,4265,26146,114322265,00,0.00,N,2,85, 20250425,4320,4270,4375,4250,23659,102272825,00,0.00,N,2,20, 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, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index f868f36c74e5..dc557c868259 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 +20250428,2270,2285,2300,2250,28006,63417425,00,0.00,N,5,-25, 20250425,2295,2300,2300,2265,18696,42554986,00,0.00,N,2,30, 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, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 6034f814af5b..5d973ad3ac01 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 +20250428,8230,8200,8340,8150,9349,76821790,00,0.00,N,5,-20, 20250425,8250,8280,8290,8240,5850,48302680,00,0.00,N,5,-30, 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, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 58e02d6f182a..78a7adb4bd26 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 +20250428,286,315,315,284,3594252,1050701230,00,0.00,N,5,-20, 20250425,306,327,329,300,3703324,1163543264,00,0.00,N,5,-5, 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, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 217cef686d72..5325e7d829ad 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 +20250428,25150,25600,26000,25000,437106,11138707600,00,0.00,N,5,-300, 20250425,25450,25150,25700,24750,593025,14987036000,00,0.00,N,2,600, 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, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 0aac160989f4..03389d752f1f 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 +20250428,925,931,931,922,42360,39181483,00,0.00,N,3,0, 20250425,925,921,932,921,60891,56274639,00,0.00,N,5,-5, 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, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index a21835578a07..5f62e5d1204c 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 +20250428,2380,2365,2385,2360,10539,24996052,00,0.00,N,2,15, 20250425,2365,2365,2370,2360,6046,14297888,00,0.00,N,2,5, 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, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 5cd3df8286ec..5d33a9ac854c 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 +20250428,5120,5160,5160,5080,2740,14027120,00,0.00,N,5,-40, 20250425,5160,5220,5220,5120,7874,40556470,00,0.00,N,2,10, 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, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 35a737d8b6b3..b99e8c0e2c31 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 +20250428,20950,21950,21950,20650,296583,6294448825,00,0.00,N,5,-750, 20250425,21700,21950,22550,21600,394463,8673778675,00,0.00,N,2,100, 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, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 9e0a7ee4ba06..99d4b7b0b992 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 +20250428,5850,6050,6160,5850,94953,563661750,00,0.00,N,5,-130, 20250425,5980,6160,6160,5980,68895,418911270,00,0.00,N,5,-70, 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, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 1cf92be50b23..c99b08ece1c8 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 +20250428,3445,3440,3480,3435,336164,1161383088,00,0.00,N,5,-20, 20250425,3465,3430,3470,3430,352712,1217478722,00,0.00,N,2,50, 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, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index e5beee097edc..e35953bd57bb 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 +20250428,1819,1914,1944,1816,412582,767585840,00,0.00,N,5,-101, 20250425,1920,1835,1938,1810,648348,1212926972,00,0.00,N,2,85, 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, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 16e01bbefba4..5face4cef975 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 +20250428,34000,34400,34400,34000,818,28056250,00,0.00,N,5,-400, 20250425,34400,34400,34400,33850,2195,74902450,00,0.00,N,3,0, 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, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 1ed4edf59e53..4560ed42fd37 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,109,109,109,109,0,0,00,0.00,Y,3,0, +20250428,109,109,109,109,0,0,00,0.00,Y,3,0, +20250425,109,109,109,109,0,0,00,0.00,Y,0,0, 20250424,109,109,109,109,0,0,00,0.00,Y,0,0, -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, +20250423,109,109,109,109,0,0,00,0.00,N,0,0, +20250422,109,109,109,109,0,0,00,0.00,N,0,0, +20250421,109,109,109,109,0,0,00,0.00,N,0,0, 20250418,109,109,109,109,0,0,00,0.00,N,0,0, 20250417,109,109,109,109,0,0,00,0.00,N,0,0, 20250416,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index b1fb6ebe648f..6f1e51991270 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 +20250428,67400,66800,68000,66700,39095,2642079050,00,0.00,N,2,400, 20250425,67000,67700,67700,66800,34224,2296362500,00,0.00,N,5,-400, 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, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 907b03190e71..1fb921bcc2e3 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 +20250428,20950,21050,21350,20850,37031,783074250,00,0.00,N,5,-150, 20250425,21100,21100,21300,20850,28701,603801600,00,0.00,N,2,50, 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, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index a1a6d011e03e..e661eb4f2a31 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 +20250428,8080,8060,8080,7990,7384,59238300,00,0.00,N,2,80, 20250425,8000,7940,8030,7920,8162,65145300,00,0.00,N,2,60, 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, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 77ae884612b1..c2bc183c9742 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 +20250428,570,568,573,567,138922,79066072,00,0.00,N,2,2, 20250425,568,572,573,567,153372,87324097,00,0.00,N,5,-4, 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, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 07bcfb78ddd8..c653f5adae39 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 +20250428,3170,3230,3230,3165,17622,56041260,00,0.00,N,5,-35, 20250425,3205,3190,3225,3155,22294,71208150,00,0.00,N,2,55, 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, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index f26608d5d837..2411c8ad3510 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 +20250428,1014,1035,1050,1013,40381,41617868,00,0.00,N,5,-21, 20250425,1035,1006,1065,1000,39857,40758237,00,0.00,N,2,29, 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, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 9e0dee9f44cf..df16a7737957 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 +20250428,5880,5970,6000,5880,27936,165105460,00,0.00,N,5,-90, 20250425,5970,5900,5990,5860,31227,185198640,00,0.00,N,2,130, 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, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index b3a2673681c7..f0e75aa7cdbf 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 +20250428,5540,5620,5660,5540,13542,75659100,00,0.00,N,5,-120, 20250425,5660,5700,5700,5610,15761,88859125,00,0.00,N,5,-10, 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, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 39e5a3793563..bb14122c8b08 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 +20250428,8990,9130,9140,8950,5132,46288340,00,0.00,N,5,-70, 20250425,9060,9000,9110,8980,10169,91985285,00,0.00,N,2,60, 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, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 56bce7c53342..e375e9b89764 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 +20250428,26250,26350,26400,26050,7718,202010375,00,0.00,N,3,0, 20250425,26250,26100,26350,26000,12590,329767100,00,0.00,N,2,150, 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, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 180f8d86b081..490f61fd7e21 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 +20250428,1343,1359,1366,1343,111532,151088447,00,0.00,N,5,-25, 20250425,1368,1361,1385,1360,83857,114973980,00,0.00,N,2,8, 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, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index db0f492cc091..ce8c4d1cdfae 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 +20250428,11910,11540,11950,11500,345981,4078933350,00,0.00,N,2,620, 20250425,11290,10940,11290,10940,143003,1587453685,00,0.00,N,2,290, 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, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index dde39d26fb04..79654a6a94e8 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 +20250428,1985,1950,2085,1950,10880,21791566,00,0.00,N,2,25, 20250425,1960,1994,2050,1959,5767,11430462,00,0.00,N,2,1, 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, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 1086bd1ab3c2..325e37950cec 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 +20250428,12520,12480,12580,12480,1068,13409090,00,0.00,N,2,30, 20250425,12490,12490,12520,12460,943,11768990,00,0.00,N,2,30, 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, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 42c72dda5a20..49de2ccd5994 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 +20250428,14930,14930,15010,14870,597908,8938460770,00,0.00,N,5,-40, 20250425,14970,14890,15000,14890,716691,10729988870,00,0.00,N,2,120, 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, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 4a77fac69a19..b27a3494ab9f 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 +20250428,3545,3505,3580,3485,45328,159672405,00,0.00,N,2,40, 20250425,3505,3430,3525,3430,31626,110082450,00,0.00,N,2,75, 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, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index c0deffcde4c5..4971c09d404f 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 +20250428,9500,9620,9750,9400,246594,2362660685,00,0.00,N,5,-80, 20250425,9580,9860,9900,9470,419095,4036348315,00,0.00,N,5,-520, 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, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index a7aad71aeda8..7848e0e9302a 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 +20250428,2255,2260,2285,2230,409036,923908708,00,0.00,N,5,-5, 20250425,2260,2270,2295,2245,411090,930721712,00,0.00,N,2,20, 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, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 565d22bc6903..456018019ee1 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 +20250428,2320,2355,2375,2270,36675,85338995,00,0.00,N,5,-55, 20250425,2375,2385,2385,2235,56570,132767638,00,0.00,N,2,20, 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, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 348f7bca9a83..aa6467f55431 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,899,899,899,899,0,0,00,0.00,Y,3,0, +20250428,899,899,899,899,0,0,00,0.00,Y,3,0, +20250425,899,899,899,899,0,0,00,0.00,Y,0,0, 20250424,899,899,899,899,0,0,00,0.00,Y,0,0, -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, +20250423,899,899,899,899,0,0,00,0.00,N,0,0, +20250422,899,899,899,899,0,0,00,0.00,N,0,0, +20250421,899,899,899,899,0,0,00,0.00,N,0,0, 20250418,899,899,899,899,0,0,00,0.00,N,0,0, 20250417,899,899,899,899,0,0,00,0.00,N,0,0, 20250416,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index f578dfcd7787..f323e86306c0 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 +20250428,7920,8070,8070,7810,52331,415788370,00,0.00,N,5,-220, 20250425,8140,8190,8210,7990,72165,583687210,00,0.00,N,5,-10, 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, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 4c85a25a28b5..1a7ccf5bea8d 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 +20250428,1984,2025,2035,1983,478292,958653127,00,0.00,N,5,-21, 20250425,2005,2015,2030,2000,516056,1038250662,00,0.00,N,2,10, 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, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index b2a9bdcfafa3..7901f5f88d3a 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 +20250428,2210,2090,2215,2050,938969,2036446797,00,0.00,N,2,150, 20250425,2060,2035,2090,2030,149086,308115589,00,0.00,N,2,20, 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, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index fffdc614a3f6..5da4dceb4236 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 +20250428,4065,4090,4090,4010,29634,119975115,00,0.00,N,5,-5, 20250425,4070,4060,4085,3990,43979,177941560,00,0.00,N,2,70, 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, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 1ab82879a2d0..fe3e66904099 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 +20250428,903,902,904,899,14008,12619541,00,0.00,N,2,1, 20250425,902,896,903,896,16945,15258540,00,0.00,N,2,7, 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, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index a384fe584ed8..15fd8ac7625b 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 +20250428,2905,2915,2935,2890,36574,106427950,00,0.00,N,5,-10, 20250425,2915,2910,2925,2880,70513,205475898,00,0.00,N,2,15, 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, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index a823000aff01..5606568e65d9 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 +20250428,1799,1807,1812,1781,86709,155719268,00,0.00,N,5,-9, 20250425,1808,1796,1813,1781,89484,161178440,00,0.00,N,2,12, 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, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 8f26c8552b5a..3c210c616e6f 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 +20250428,4535,4485,4695,4395,463617,2106296293,00,0.00,N,5,-5, 20250425,4540,4570,4650,4520,335319,1534425355,00,0.00,N,5,-85, 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, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 0d5f39811034..913bee3ae834 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 +20250428,4335,4315,4350,4280,19186,82864965,00,0.00,N,2,25, 20250425,4310,4320,4390,4300,41605,180475550,00,0.00,N,5,-10, 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, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 0204a1d081ea..4a7a7f393dc3 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 +20250428,45300,44950,45500,44700,3949,178537300,00,0.00,N,2,350, 20250425,44950,44400,45050,44350,6382,286596975,00,0.00,N,2,550, 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, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 2fa7ddfe3c20..c15194a976b3 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 +20250428,6490,6680,6740,6450,691903,4521005110,00,0.00,N,5,-120, 20250425,6610,6660,6760,6610,518331,3457370875,00,0.00,N,2,10, 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, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 40fe6e3f78f8..e0e3502b8f46 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 +20250428,710,715,720,705,102816,73006142,00,0.00,N,3,0, 20250425,710,723,723,693,139159,98468088,00,0.00,N,3,0, 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, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 86cb0ea4c623..694ec7021b35 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 +20250428,3295,3305,3345,3285,11022,36556965,00,0.00,N,5,-10, 20250425,3305,3270,3350,3225,17462,57517580,00,0.00,N,2,40, 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, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 46255bd0f02e..c85428579b0b 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 +20250428,63300,64000,64000,62700,20389,1290753594,00,0.00,N,5,-500, 20250425,63800,63900,64100,62700,22204,1413166850,00,0.00,N,2,1000, 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, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 66d852e91e5e..9f6853a9206a 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 +20250428,4655,5540,5710,4560,9545565,48196729083,00,0.00,N,5,-955, 20250425,5610,4660,6150,4660,53691416,304840364181,00,0.00,N,2,825, 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, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 0bfd23833dbe..9a3136bf0284 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 +20250428,638,644,644,634,675642,430253232,00,0.00,N,5,-6, 20250425,644,642,644,635,646200,413589137,00,0.00,N,2,7, 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, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index bf06462a0bcf..fe5b04dfcabf 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 +20250428,7380,7960,7960,6900,236578,1738793835,00,0.00,N,5,-850, 20250425,8230,8800,9670,8130,257664,2319454110,00,0.00,N,5,-620, 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, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index efb5ce733e9b..d356215a6ca6 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 +20250428,756,777,785,745,1911298,1449910003,00,0.00,N,5,-21, 20250425,777,803,811,775,1671426,1312734077,00,0.00,N,5,-29, 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, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index f9b1cedc3fd8..972b0c1c02d3 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 +20250428,7780,7830,7960,7730,25977,203846660,00,0.00,N,2,110, 20250425,7670,7730,7730,7640,3665,28122660,00,0.00,N,2,10, 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, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 1e148f8e66de..7d009b0f1df8 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 +20250428,4290,4380,4400,4270,274208,1186599050,00,0.00,N,5,-110, 20250425,4400,4400,4415,4350,162026,711022836,00,0.00,N,2,50, 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, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 5eb555eab955..0c1af93464e0 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 +20250428,6800,6770,6970,6770,160526,1105307705,00,0.00,N,2,30, 20250425,6770,6880,6900,6760,66708,453214760,00,0.00,N,5,-50, 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, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 38e4e4b543ed..87b0c6cf324d 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 +20250428,6220,6150,6340,6130,24129,149940265,00,0.00,N,2,70, 20250425,6150,6180,6230,6100,21700,133259410,00,0.00,N,5,-30, 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, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 7acb6e22423e..193777109b3d 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 +20250428,2770,2820,2820,2765,187042,519693257,00,0.00,N,5,-40, 20250425,2810,2820,2860,2810,155138,439006382,00,0.00,N,3,0, 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, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 1c37c1ef99fb..ba4aa924f120 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 +20250428,1801,1842,1843,1801,14852,27109992,00,0.00,N,5,-41, 20250425,1842,1825,1844,1815,30628,56150630,00,0.00,N,2,18, 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, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 0387a498dc3a..1663762baff7 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 +20250428,8740,8900,9020,8740,156529,1388659215,00,0.00,N,5,-140, 20250425,8880,8650,9900,8550,1268777,11798497260,00,0.00,N,2,280, 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, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index c7a4c7d3d7b1..2637a49a0a7c 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 +20250428,46300,50200,50200,46300,103221,4961553775,00,0.00,N,5,-1400, 20250425,47700,47150,47950,46000,87035,4097690375,00,0.00,N,2,700, 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, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index e8a326dd2bf8..12b776f2b467 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 +20250428,6460,6600,6620,6430,601266,3905215780,00,0.00,N,5,-70, 20250425,6530,6470,6600,6360,618744,4033089640,00,0.00,N,2,40, 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, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 760fff3ba76f..51049e2972a9 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 +20250428,1708,1705,1728,1674,35537,60488270,00,0.00,N,5,-15, 20250425,1723,1759,1759,1701,15966,27323411,00,0.00,N,5,-14, 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, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 46da0754e420..1ab40bcd6219 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 +20250428,8240,8400,8550,8200,233192,1943171835,00,0.00,N,5,-70, 20250425,8310,8230,8550,8160,396819,3313440275,00,0.00,N,2,90, 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, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 7755012b9efe..cc3637f0f8ce 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 +20250428,9680,9930,10100,9670,44765,439017840,00,0.00,N,5,-250, 20250425,9930,9940,10010,9820,55729,552079185,00,0.00,N,2,40, 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, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 59a914d85d55..680e459ecf21 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 +20250428,2375,2420,2420,2375,13003,31175125,00,0.00,N,5,-45, 20250425,2420,2380,2430,2375,12998,31298605,00,0.00,N,2,30, 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, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 1b1641f385aa..cfba2e59307e 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 +20250428,2610,2675,2690,2570,253557,664657765,00,0.00,N,2,35, 20250425,2575,2585,2595,2560,92093,238576254,00,0.00,N,5,-10, 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, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 3ea6319d454e..1915cd4691bb 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 +20250428,25950,26200,26500,25800,45779,1192091600,00,0.00,N,5,-200, 20250425,26150,26750,26750,26150,59068,1556768100,00,0.00,N,5,-700, 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, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 0b4d5df764da..9807da4c15e4 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,204,204,204,204,0,0,00,0.00,Y,3,0, +20250428,204,204,204,204,0,0,00,0.00,Y,3,0, +20250425,204,204,204,204,0,0,00,0.00,Y,0,0, 20250424,204,204,204,204,0,0,00,0.00,Y,0,0, -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, +20250423,204,204,204,204,0,0,00,0.00,N,0,0, +20250422,204,204,204,204,0,0,00,0.00,N,0,0, +20250421,204,204,204,204,0,0,00,0.00,N,0,0, 20250418,204,204,204,204,0,0,00,0.00,N,0,0, 20250417,204,204,204,204,0,0,00,0.00,N,0,0, 20250416,204,204,204,204,0,0,00,0.00,N,0,0, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index f4417e373a79..fa888a80c100 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 +20250428,2375,2385,2400,2365,119054,283584010,00,0.00,N,5,-20, 20250425,2395,2390,2400,2360,88526,210377046,00,0.00,N,2,15, 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, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 415d41b368a3..8951f5a1360e 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 +20250428,2370,2480,2480,2360,969534,2329700657,00,0.00,N,5,-110, 20250425,2480,2440,2550,2440,978348,2442496122,00,0.00,N,2,15, 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, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 1fd717855818..60df1cd82e3c 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 +20250428,3605,3625,3625,3575,44214,158813912,00,0.00,N,2,10, 20250425,3595,3590,3610,3565,41212,147977690,00,0.00,N,2,20, 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, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 6e8b74431f0e..78088dece5c0 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 +20250428,1134,1161,1163,1128,466471,532351968,00,0.00,N,5,-26, 20250425,1160,1161,1175,1156,204412,237372875,00,0.00,N,3,0, 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, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 3dd9e22321af..215a4656c821 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 +20250428,1209,1232,1232,1207,166781,202749460,00,0.00,N,5,-23, 20250425,1232,1230,1239,1227,148701,183161570,00,0.00,N,2,2, 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, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 62781abaf6f2..1054a62f54da 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 +20250428,865,867,869,860,45905,39721298,00,0.00,N,5,-2, 20250425,867,864,875,854,133101,115249580,00,0.00,N,5,-5, 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, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 5e9f8db21be3..c312387cac78 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 +20250428,2560,2575,2660,2505,5188870,13348371271,00,0.00,N,2,70, 20250425,2490,2480,2560,2400,2122484,5262799873,00,0.00,N,2,25, 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, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index cf45a439fb3f..1ef3f035083d 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 +20250428,829,835,837,823,42591,35398007,00,0.00,N,5,-6, 20250425,835,827,841,827,59069,49261916,00,0.00,N,2,8, 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, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 20fb2a1fa05f..ec92dc7e5b78 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 +20250428,19130,18900,19260,18860,651976,12454444395,00,0.00,N,2,190, 20250425,18940,19270,19270,18710,1119043,21125208155,00,0.00,N,5,-200, 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, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index a6d68e7e2cd0..a325664da47b 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 +20250428,2510,3000,3000,2480,410169,1088833732,00,0.00,N,5,-500, 20250425,3010,3060,3190,2900,192494,586611895,00,0.00,N,5,-55, 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, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index c9105f4b1885..5abb610db924 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 +20250428,14290,14640,14650,14250,29855,430760330,00,0.00,N,5,-250, 20250425,14540,14670,14670,14450,29000,422325975,00,0.00,N,5,-130, 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, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index d4fe513eec74..835bf1cc99ff 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 +20250428,117600,117600,119300,117400,115074,13614460350,00,0.00,N,2,600, 20250425,117000,118600,119300,116500,159021,18667522800,00,0.00,N,5,-1100, 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, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index d458ee90f31d..1cbbd5665deb 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 +20250428,55300,54400,56000,54400,325618,18002697400,00,0.00,N,2,100, 20250425,55200,54800,56300,54500,343574,19008064650,00,0.00,N,3,0, 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, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index ed4c3642b789..ebf904ea100e 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 +20250428,3350,3315,3355,3315,635549,2123229750,00,0.00,N,2,35, 20250425,3315,3310,3350,3300,860129,2857008004,00,0.00,N,2,20, 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, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 895fa4f91005..f9993db14685 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 +20250428,18700,18890,18890,18530,2653,49527345,00,0.00,N,2,50, 20250425,18650,18430,18720,18320,13562,250534890,00,0.00,N,2,230, 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, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index cf80ad840acf..c032f3dfa0f7 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 +20250428,3060,3210,3230,3000,439861,1364957140,00,0.00,N,5,-80, 20250425,3140,3220,3290,2965,692753,2210078776,00,0.00,N,2,10, 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, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index d5ef1492dfb9..8369197e378d 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 +20250428,40600,40950,41700,40400,7809,318962550,00,0.00,N,5,-800, 20250425,41400,40950,41900,40000,7435,309635075,00,0.00,N,3,0, 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, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index d9df30e44526..22de66cbdef0 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 +20250428,41350,41050,41500,41000,56399,2325258350,00,0.00,N,2,100, 20250425,41250,41700,41700,41100,61449,2535267325,00,0.00,N,5,-300, 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, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 655c00113b5b..f24b02104e78 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 +20250428,8910,8910,8920,8910,2896,25804605,00,0.00,N,3,0, 20250425,8910,8920,8920,8910,3746,33394010,00,0.00,N,3,0, 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, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 44a7e21b670f..717e8620c989 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 +20250428,18280,18070,18320,18060,163154,2974003345,00,0.00,N,2,150, 20250425,18130,18290,18290,18070,123026,2234749060,00,0.00,N,5,-130, 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, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 34c6f1a0e065..1f7574a03814 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 +20250428,12760,12570,12930,12420,82103,1046585105,00,0.00,N,2,190, 20250425,12570,12700,12750,12430,94715,1189161255,00,0.00,N,5,-190, 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, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 5b00502a5005..cd7037beb858 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 +20250428,51100,52000,52000,51000,518085,26762023125,00,0.00,N,2,900, 20250425,50200,49600,50300,49600,324084,16307483042,00,0.00,N,2,1050, 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, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 7e8c15d2a26b..087d37af1a24 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 +20250428,3245,3345,3400,3240,148974,492688876,00,0.00,N,5,-60, 20250425,3305,3470,3470,3255,309373,1022715934,00,0.00,N,5,-155, 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, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index d91d34aba924..3e3c55981504 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,973,973,973,973,0,0,00,0.00,Y,3,0, +20250428,973,973,973,973,0,0,00,0.00,Y,3,0, +20250425,973,973,973,973,0,0,00,0.00,Y,0,0, 20250424,973,973,973,973,0,0,00,0.00,Y,0,0, -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, +20250423,973,973,973,973,0,0,00,0.00,N,0,0, +20250422,973,973,973,973,0,0,00,0.00,N,0,0, +20250421,973,973,973,973,0,0,00,0.00,N,0,0, 20250418,973,973,973,973,0,0,00,0.00,N,0,0, 20250417,973,973,973,973,0,0,00,0.00,N,0,0, 20250416,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 2aaf3e644029..1bc74eb58d70 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 +20250428,21800,22050,22500,21700,282317,6231439950,00,0.00,N,5,-100, 20250425,21900,22100,22250,21800,215270,4733881125,00,0.00,N,5,-200, 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, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index a432306be5ad..5f091683276f 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 +20250428,4320,4475,4560,4295,3019841,13357128518,00,0.00,N,5,-210, 20250425,4530,4490,4935,4460,27759931,131224182799,00,0.00,N,2,230, 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, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index a0b63ddb4292..9ac944b0da40 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 +20250428,6350,6350,6400,6310,37714,239809465,00,0.00,N,3,0, 20250425,6350,6280,6350,6280,59463,376043010,00,0.00,N,2,80, 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, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 79eb352bb9fe..1810ddd94e11 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 +20250428,5100,5050,5130,5050,8446,42976410,00,0.00,N,2,50, 20250425,5050,5130,5130,5050,15451,78491300,00,0.00,N,3,0, 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, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 6b906e3e9ba8..b66e6b54cb6b 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 +20250428,8600,8650,8740,8600,53092,459368010,00,0.00,N,5,-80, 20250425,8680,8760,8770,8670,43119,375599490,00,0.00,N,5,-90, 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, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index 3c8d19fe2960..be5ddadfb9f8 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 +20250428,34000,34500,34550,33700,116310,3959325400,00,0.00,N,5,-100, 20250425,34100,34050,34450,33900,121849,4164496900,00,0.00,N,2,50, 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, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 5e07319f3d53..90f01951f5c4 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 +20250428,2035,1800,2095,1701,8403399,16381962761,00,0.00,N,2,387, 20250425,1648,1584,1688,1584,186228,306264040,00,0.00,N,2,71, 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, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index a39f1e1a1cef..5951fd085bec 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 +20250428,2685,2715,2725,2680,244925,659661151,00,0.00,N,5,-25, 20250425,2710,2685,2715,2670,197546,532156264,00,0.00,N,2,50, 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, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index eb8bb0bc1049..db8e11ed4e13 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 +20250428,9990,9800,10130,9780,222360,2217760680,00,0.00,N,2,220, 20250425,9770,9660,9940,9630,251467,2467693520,00,0.00,N,2,60, 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, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 4960e8271e33..475bd2cb0935 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 +20250428,32100,32150,32350,31550,11222,359229225,00,0.00,N,5,-50, 20250425,32150,31700,32250,31300,16669,531196850,00,0.00,N,2,250, 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, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 987f35616e38..5fccb82b4123 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 +20250428,1086,1109,1117,1075,18116,19964745,00,0.00,N,5,-27, 20250425,1113,1124,1124,1091,34375,37982807,00,0.00,N,5,-11, 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, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index d92a3311ffc8..b1177bcc8b5f 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 +20250428,625,641,651,616,520966,328638367,00,0.00,N,5,-16, 20250425,641,630,641,630,298017,190301185,00,0.00,N,2,11, 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, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 542411e97b5d..eed643b9e079 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 +20250428,1667,1671,1743,1613,296831,496228896,00,0.00,N,2,39, 20250425,1628,1658,1748,1628,252165,427645678,00,0.00,N,5,-30, 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, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 8f47c3b8a14a..48d1d973cc27 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 +20250428,35150,36650,36650,35050,163628,5808988800,00,0.00,N,5,-1750, 20250425,36900,36900,37400,35750,172301,6301806050,00,0.00,N,2,1150, 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, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index d532ca203f8f..c3bc6fcfd8ef 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 +20250428,1295,1345,1345,1295,123589,161359213,00,0.00,N,5,-50, 20250425,1345,1320,1350,1308,64178,85468477,00,0.00,N,2,39, 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, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 120f8487c3f1..0c3f52956ab9 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 +20250428,11670,11630,11780,11630,33553,392504525,00,0.00,N,3,0, 20250425,11670,11640,11780,11640,52805,619011200,00,0.00,N,3,0, 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, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 1078c37ce3fa..a644ffc8d56f 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 +20250428,1730,1987,1998,1730,1091539,1961332104,00,0.00,N,5,-257, 20250425,1987,1986,2060,1956,610082,1224197838,00,0.00,N,5,-23, 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, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index c8d672fdf265..33793ff0d19e 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 +20250428,14490,14600,14660,14330,8052,116323130,00,0.00,N,5,-130, 20250425,14620,14650,14730,14520,3993,58260520,00,0.00,N,5,-30, 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, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index f3bac0651004..f618981a6c54 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 +20250428,10040,9630,10120,9500,944719,9443220930,00,0.00,N,2,430, 20250425,9610,9530,9700,9480,203762,1953273930,00,0.00,N,2,50, 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, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index c14c71944323..742c875b8dbe 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 +20250428,8480,8310,8520,8280,134102,1129514800,00,0.00,N,2,440, 20250425,8040,8100,8130,8020,28674,231227775,00,0.00,N,2,10, 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, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 32c348d3db23..1d753d3ce730 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 +20250428,4920,4970,4970,4895,13119,64508619,00,0.00,N,5,-10, 20250425,4930,4940,4940,4890,16644,81682857,00,0.00,N,2,30, 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, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 3b4597b98a61..e1fb40e54ded 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 +20250428,5260,5290,5330,5210,15585,81929790,00,0.00,N,5,-40, 20250425,5300,5250,5300,5230,10025,52786835,00,0.00,N,2,50, 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, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index cc00b49ac3d1..d0e2004596de 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 +20250428,1301,1283,1325,1275,497622,645732593,00,0.00,N,2,10, 20250425,1291,1288,1320,1281,268751,348152757,00,0.00,N,2,4, 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, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 198e3dd7b574..dd368cb8160f 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 +20250428,3700,3750,3765,3675,239793,894240320,00,0.00,N,5,-50, 20250425,3750,3725,3775,3700,365777,1364621322,00,0.00,N,5,-45, 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, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index c398ac926ed0..cfeb57633000 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 +20250428,11910,11760,11960,11600,2787689,33073546180,00,0.00,N,2,430, 20250425,11480,11500,11570,11400,1055551,12113353405,00,0.00,N,5,-60, 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, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index cf028f15b659..9bbd286f3f25 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 +20250428,344,360,365,343,1460994,510379458,00,0.00,N,5,-21, 20250425,365,360,370,352,941879,342025069,00,0.00,N,2,5, 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, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index cf487848104a..2b7c7072d85d 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 +20250428,4285,4270,4320,4260,12540,53723570,00,0.00,N,3,0, 20250425,4285,4260,4315,4260,23135,99319745,00,0.00,N,2,30, 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, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 42931342f4f4..eb47e8e07b27 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 +20250428,1228,1292,1292,1215,116575,144059393,00,0.00,N,5,-42, 20250425,1270,1261,1368,1241,275170,356572787,00,0.00,N,2,9, 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, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 5a59fc8f8041..fcbe7141417f 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 +20250428,584,578,590,575,60992,35470722,00,0.00,N,2,6, 20250425,578,579,593,555,90223,52533842,00,0.00,N,5,-1, 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, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 93876dbfbb09..2bc0c539d50b 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 +20250428,1990,1968,2010,1967,4137147,8223521149,00,0.00,N,2,35, 20250425,1955,2000,2020,1935,4019113,7921372656,00,0.00,N,2,24, 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, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 58edebfb5cd1..35535206515a 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 +20250428,83200,82600,84100,82600,120708,10043676300,00,0.00,N,2,400, 20250425,82800,83300,84400,82600,148408,12328682000,00,0.00,N,5,-100, 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, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 0b76bb456ccd..848b33bb5b1c 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 +20250428,5240,5270,5320,5190,136517,714074725,00,0.00,N,5,-30, 20250425,5270,5250,5320,5220,147493,777550250,00,0.00,N,2,20, 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, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 1660e678a026..4a047b81f159 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 +20250428,1421,1419,1464,1408,105480,151151435,00,0.00,N,3,0, 20250425,1421,1430,1439,1397,105001,148545359,00,0.00,N,5,-9, 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, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 391031812809..35d186a5c8d5 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 +20250428,3660,3735,3780,3650,104557,387426970,00,0.00,N,5,-75, 20250425,3735,3785,4015,3730,920500,3543707957,00,0.00,N,2,20, 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, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 672fcfeb63c3..f572b0e55a54 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 +20250428,10420,10640,10640,10230,7209,74587940,00,0.00,N,5,-20, 20250425,10440,10750,10790,10440,3906,41307420,00,0.00,N,5,-160, 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, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index a0b2ae88fb3f..faa2ac7af168 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,302,302,302,302,0,0,00,0.00,Y,3,0, +20250428,302,302,302,302,0,0,00,0.00,Y,3,0, +20250425,302,302,302,302,0,0,00,0.00,Y,0,0, 20250424,302,302,302,302,0,0,00,0.00,Y,0,0, -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, +20250423,302,302,302,302,0,0,00,0.00,N,0,0, +20250422,302,302,302,302,0,0,00,0.00,N,0,0, +20250421,302,302,302,302,0,0,00,0.00,N,0,0, 20250418,302,302,302,302,0,0,00,0.00,N,0,0, 20250417,302,302,302,302,0,0,00,0.00,N,0,0, 20250416,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 90ae5246ee3a..ba682ebff3c2 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 +20250428,861,866,866,838,21979,18712288,00,0.00,N,2,17, 20250425,844,852,856,834,12111,10259203,00,0.00,N,5,-8, 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, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 816734fc8096..408c8d9cd303 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 +20250428,31050,32200,32200,30900,148329,4637903175,00,0.00,N,5,-1050, 20250425,32100,32100,32550,31800,97146,3123988700,00,0.00,N,2,750, 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, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 5163a039b155..15529f67dbe1 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 +20250428,1756,1773,1779,1739,92965,163863638,00,0.00,N,5,-15, 20250425,1771,1787,1787,1762,76627,135895688,00,0.00,N,5,-5, 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, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 81b00e683384..960789212bf3 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 +20250428,7950,7660,8020,7610,286667,2253465185,00,0.00,N,2,320, 20250425,7630,7590,7820,7550,129881,996899815,00,0.00,N,2,120, 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, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 664836378d8a..677416e5e0db 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 +20250428,703,740,740,703,263117,187735854,00,0.00,N,5,-24, 20250425,727,715,731,714,202202,146211499,00,0.00,N,2,19, 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, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 18fc5ba242ee..26294ef64244 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250428,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250425,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250424,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -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, +20250423,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250422,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250421,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250418,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250417,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250416,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 0071addb7616..65d49e761d22 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 +20250428,2845,2870,2910,2825,7645,21888834,00,0.00,N,5,-55, 20250425,2900,2810,2910,2780,14991,42858156,00,0.00,N,2,60, 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, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 2d28528c8124..b9c8d2cc3e2c 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 +20250428,2110,2190,2200,2100,2616081,5618093721,00,0.00,N,5,-90, 20250425,2200,2215,2280,2200,2717584,6057584174,00,0.00,N,5,-25, 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, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 2b849fdb62a3..de7c1ce23d05 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 +20250428,11700,11950,12140,11700,70272,833948425,00,0.00,N,3,0, 20250425,11700,11580,11700,11060,29508,342804620,00,0.00,N,2,210, 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, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 42d2ba59bd7c..e90a6b5098c6 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 +20250428,1088,1147,1156,1083,966598,1059691787,00,0.00,N,5,-71, 20250425,1159,1150,1178,1132,537208,622069124,00,0.00,N,2,21, 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, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 98164373ce68..069b53b1540c 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 +20250428,19650,20000,20000,19650,20397,403156130,00,0.00,N,5,-150, 20250425,19800,20050,20150,19740,28683,569615250,00,0.00,N,5,-120, 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, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index cf92a30381c0..6cef0da32494 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 +20250428,2055,2070,2105,2050,57818,120266889,00,0.00,N,5,-15, 20250425,2070,2035,2080,2020,50604,104476925,00,0.00,N,2,40, 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, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 53822a8a9a54..823b816b6117 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 +20250428,2065,2140,2185,2050,201256,418872226,00,0.00,N,5,-80, 20250425,2145,2200,2270,2130,593460,1299044959,00,0.00,N,5,-95, 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, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index a8a6f5eccf80..a4fdf4047d72 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 +20250428,5230,5330,5390,5220,187807,995478660,00,0.00,N,5,-130, 20250425,5360,5450,5450,5340,177230,953584545,00,0.00,N,5,-20, 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, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index a83f4bc033af..3a122d1d39a8 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 +20250428,758,838,838,757,1543830,1209743886,00,0.00,N,5,-69, 20250425,827,820,838,812,747750,614649780,00,0.00,N,5,-2, 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, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 703a14dd6087..7394310f51a2 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 +20250428,25600,26450,26600,25300,363084,9358838175,00,0.00,N,5,-250, 20250425,25850,25950,26400,25550,542347,14124173100,00,0.00,N,5,-300, 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, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index b35d5266dc44..8ef5f6e38579 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 +20250428,4260,4275,4340,4250,23889,102161080,00,0.00,N,5,-10, 20250425,4270,4300,4305,4235,41942,178836046,00,0.00,N,5,-5, 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, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index bff40f98a5f8..b4efa659e777 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 +20250428,1492,1495,1508,1468,117432,173741953,00,0.00,N,5,-3, 20250425,1495,1486,1550,1471,300521,451421226,00,0.00,N,2,10, 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, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 07cdaa8a6aa7..4aba00faed84 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 +20250428,3575,3590,3630,3545,33823,121082656,00,0.00,N,5,-5, 20250425,3580,3465,3585,3465,52490,185488380,00,0.00,N,2,115, 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, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 739688ecf2fc..5aa9bcc04e7c 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 +20250428,7000,7020,7130,6940,28446,199334815,00,0.00,N,5,-10, 20250425,7010,7000,7100,6950,36643,256790090,00,0.00,N,2,80, 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, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 7704dc5ddcfc..a33b1c0bad26 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 +20250428,113400,111500,114100,111500,210257,23814519450,00,0.00,N,2,500, 20250425,112900,113500,114100,112100,272425,30776251400,00,0.00,N,5,-600, 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, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index b145e0780303..ac00d8c7b6ca 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 +20250428,5600,6000,6180,5410,465973,2737613505,00,0.00,N,5,-760, 20250425,6360,5250,6850,5250,1595230,10424114355,00,0.00,N,2,1090, 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, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index d35dae9c2fcd..0a58b36404a5 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 +20250428,775,805,805,764,753755,588139893,00,0.00,N,5,-34, 20250425,809,812,815,802,425631,343834152,00,0.00,N,5,-10, 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, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 938290161bb3..4fa19ccb8580 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 +20250428,7100,7150,7170,7000,76068,541193110,00,0.00,N,5,-50, 20250425,7150,7080,7200,7060,43713,310423160,00,0.00,N,2,60, 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, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index f5c50c69c442..140cdbe1048f 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 +20250428,28300,28250,28500,27650,4927227,138745054725,00,0.00,N,2,400, 20250425,27900,27850,28000,27450,6572442,182449277800,00,0.00,N,2,1000, 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, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index cf4f68a94173..fe6e13414306 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 +20250428,19170,19070,19240,19040,22898,437832710,00,0.00,N,5,-10, 20250425,19180,19180,19300,19040,25531,490165820,00,0.00,N,3,0, 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, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 4919f88e0d17..d141962146ac 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 +20250428,8480,8490,8620,8460,543846,4636850930,00,0.00,N,3,0, 20250425,8480,8520,8610,8460,613032,5226090520,00,0.00,N,2,70, 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, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index dfd739c0450a..bfadca9453a0 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 +20250428,12260,12050,12340,11980,365125,4465370275,00,0.00,N,2,230, 20250425,12030,11960,12060,11720,248287,2960702950,00,0.00,N,2,20, 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, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 2d3c2cded474..b570ccf260d4 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 +20250428,11070,11220,11250,11070,30807,343456600,00,0.00,N,5,-110, 20250425,11180,11100,11240,11070,29012,323304790,00,0.00,N,2,90, 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, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 515d431f6092..480695951895 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 +20250428,24600,24650,24650,24550,1462,35983850,00,0.00,N,2,50, 20250425,24550,24600,24650,24450,1774,43646700,00,0.00,N,3,0, 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, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 38bf794c76eb..70fdbf31b544 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 +20250428,131400,131000,132500,130800,85531,11236313200,00,0.00,N,5,-300, 20250425,131700,130900,133800,130900,116842,15481682350,00,0.00,N,2,2000, 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, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 5e28cd8e9beb..9c8ec451146c 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 +20250428,6550,6620,6640,6520,25472,167456060,00,0.00,N,5,-40, 20250425,6590,6310,6610,6310,36070,233572605,00,0.00,N,2,300, 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, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 4566107784d5..4f794262f974 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 +20250428,1037,1022,1037,1020,341993,352146378,00,0.00,N,2,15, 20250425,1022,1015,1024,1014,287493,293237132,00,0.00,N,2,7, 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, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 03b20584b995..4db34d3c458a 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 +20250428,1073,1070,1124,1049,39364,42424488,00,0.00,N,2,3, 20250425,1070,1061,1078,1052,24655,26228379,00,0.00,N,2,9, 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, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 2172d4134dcd..1e336078e0b0 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 +20250428,89500,89600,90000,88100,2543,225946800,00,0.00,N,5,-100, 20250425,89600,88900,89700,88400,3754,334838700,00,0.00,N,2,1200, 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, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index ab633f126a53..8a8bfab84f79 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 +20250428,7110,7090,7130,7040,9757,69177240,00,0.00,N,2,70, 20250425,7040,7000,7070,6980,14131,99161855,00,0.00,N,2,40, 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, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 672c577ad8d2..fe21d77932a5 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 +20250428,13620,13650,13800,13510,39908,546300880,00,0.00,N,5,-70, 20250425,13690,13700,13720,13490,24759,336790950,00,0.00,N,2,50, 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, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 00f837ec0e90..0116de50a8ee 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 +20250428,14210,14350,14400,14110,23102,327330525,00,0.00,N,5,-90, 20250425,14300,14290,14340,14070,30992,442385440,00,0.00,N,2,100, 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, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 76a5df8e1501..c1de955ad23e 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 +20250428,4430,4660,4740,4390,352321,1598209876,00,0.00,N,5,-230, 20250425,4660,4885,4890,4625,434787,2048800304,00,0.00,N,5,-235, 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, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 4082b13c3060..666f15e0dcca 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 +20250428,16100,15940,16130,15940,310988,4998929110,00,0.00,N,2,110, 20250425,15990,15990,16040,15910,407889,6523162230,00,0.00,N,2,80, 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, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 60ffd6fdc7c4..b35b191056df 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 +20250428,464,454,499,450,1101036,522225864,00,0.00,N,2,10, 20250425,454,478,484,446,1019456,465026533,00,0.00,N,5,-22, 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, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 7300e9fa512a..9ae018fbf246 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 +20250428,195500,194300,196500,192700,313415,61224215750,00,0.00,N,2,2000, 20250425,193500,193400,195100,192200,391764,75805360900,00,0.00,N,2,2000, 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, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index df0008e875f3..58692f43a8d5 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 +20250428,2150,2185,2185,2120,43229,93318777,00,0.00,N,5,-35, 20250425,2185,2170,2195,2155,42746,93239395,00,0.00,N,2,15, 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, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 4a4d3d9a64db..fc73aa1f3124 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 +20250428,13900,14150,14320,13640,833192,11643631625,00,0.00,N,5,-780, 20250425,14680,14470,14870,14050,1706944,24715911780,00,0.00,N,5,-300, 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, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 068077ca42f6..d0ef171af71a 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 +20250428,8730,8760,8780,8580,50443,439753870,00,0.00,N,5,-20, 20250425,8750,8720,8780,8660,58594,510781975,00,0.00,N,2,30, 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, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 9b9d133b0127..3a1e6e222e7d 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 +20250428,3850,3890,3890,3815,59047,226818619,00,0.00,N,5,-45, 20250425,3895,3905,3910,3855,33124,128488546,00,0.00,N,5,-15, 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, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 70e6e5a96bb0..5c82badcbf7a 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 +20250428,414,421,421,412,81543,34005019,00,0.00,N,5,-7, 20250425,421,423,423,416,44086,18533897,00,0.00,N,5,-2, 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, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 48a003bf3345..782fab633209 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 +20250428,38050,38500,38600,37950,1779369,68048666275,00,0.00,N,2,100, 20250425,37950,37850,38400,37150,16562277,611989915950,00,0.00,N,5,-1500, 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, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 8c756fa23ced..fd7821bc133b 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 +20250428,59200,58800,60100,58200,43323,2574869250,00,0.00,N,2,400, 20250425,58800,58200,59100,57800,54654,3204661750,00,0.00,N,2,100, 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, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index be494d717939..0f343667ee6e 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 +20250428,3430,3420,3470,3370,209477,715794749,00,0.00,N,2,15, 20250425,3415,3370,3445,3300,286037,965455185,00,0.00,N,2,45, 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, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index b940cd6ada43..006819a17615 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 +20250428,1750,1728,1757,1723,385947,672576199,00,0.00,N,2,25, 20250425,1725,1701,1728,1681,263733,453036164,00,0.00,N,2,25, 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, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 37673cee7e3c..1574357cae31 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 +20250428,65300,63700,65500,62600,460994,29830615200,00,0.00,N,2,1900, 20250425,63400,62700,64200,62200,350634,22298931950,00,0.00,N,2,700, 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, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index d516ec2a587c..563c39cb97a4 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 +20250428,2555,2605,2635,2550,47911,123063120,00,0.00,N,5,-50, 20250425,2605,2605,2630,2580,61690,160084974,00,0.00,N,3,0, 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, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 7a31a2b3947d..0eb551647721 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 +20250428,4850,4920,4990,4850,21979,107656181,00,0.00,N,5,-70, 20250425,4920,4895,4955,4835,27100,133086617,00,0.00,N,2,95, 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, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index ec2a20358194..c22c692d41f8 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 +20250428,3900,3925,3930,3875,44153,172205770,00,0.00,N,3,0, 20250425,3900,3925,3940,3875,48067,187794710,00,0.00,N,5,-20, 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, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 93e74fcefe7b..e16642f82183 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 +20250428,684,688,695,684,395302,272194042,00,0.00,N,5,-3, 20250425,687,689,691,681,258527,177440303,00,0.00,N,2,6, 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, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 4c2e002aa337..ac3c07d81a0f 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 +20250428,2400,2400,2435,2360,118968,283950354,00,0.00,N,3,0, 20250425,2400,2410,2415,2360,156817,373243581,00,0.00,N,5,-20, 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, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index bf1d18278a8c..1f53fcac638d 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 +20250428,944,961,965,935,66888,63285864,00,0.00,N,5,-18, 20250425,962,946,965,937,73421,70105705,00,0.00,N,2,12, 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, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 3da3528fcd77..fdfa5ee92f8b 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,577,577,577,577,0,0,00,0.00,Y,3,0, +20250428,577,577,577,577,0,0,00,0.00,Y,3,0, +20250425,577,577,577,577,0,0,00,0.00,Y,0,0, 20250424,577,577,577,577,0,0,00,0.00,Y,0,0, -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, +20250423,577,577,577,577,0,0,00,0.00,N,0,0, +20250422,577,577,577,577,0,0,00,0.00,N,0,0, +20250421,577,577,577,577,0,0,00,0.00,N,0,0, 20250418,577,577,577,577,0,0,00,0.00,N,0,0, 20250417,577,577,577,577,0,0,00,0.00,N,0,0, 20250416,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 428b9469aa7a..7700243928c7 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 +20250428,25850,26100,26150,25800,3529,91483775,00,0.00,N,5,-250, 20250425,26100,25750,26300,25600,10162,264563975,00,0.00,N,2,450, 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, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 2a93caf926dd..d8ee4c6144f0 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 +20250428,6030,6130,6150,6000,54562,329957535,00,0.00,N,5,-120, 20250425,6150,6090,6160,6080,60202,368366695,00,0.00,N,2,140, 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, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 649d4661fe5f..da363e579872 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 +20250428,13470,13490,13570,13350,12424,166925615,00,0.00,N,5,-30, 20250425,13500,13670,13670,13450,7190,97034940,00,0.00,N,2,20, 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, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 24cea83eec87..c5c0d89d11cb 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 +20250428,8780,8750,8890,8650,41406,364140130,00,0.00,N,2,30, 20250425,8750,8400,8760,8340,80229,690018225,00,0.00,N,2,380, 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, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 56661d0f4928..ba8c1e8e730d 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 +20250428,38800,37500,39250,37500,482302,18639595850,00,0.00,N,2,1000, 20250425,37800,38100,38500,36950,437912,16448584050,00,0.00,N,5,-150, 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, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index eb1d3ea435f1..51b7ac02f65d 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 +20250428,8470,8600,8600,8440,11313,95823530,00,0.00,N,5,-130, 20250425,8600,8560,8680,8490,4472,38189960,00,0.00,N,2,50, 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, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 7af78482e02c..c9a2c59ae3b8 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 +20250428,33200,32450,33900,32450,20167,672796950,00,0.00,N,2,250, 20250425,32950,33500,33850,32700,10619,351533350,00,0.00,N,5,-550, 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, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 81011042f415..8d3b607ce0f9 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 +20250428,3045,3090,3090,3030,265119,808760672,00,0.00,N,5,-35, 20250425,3080,3055,3100,3040,320535,984096610,00,0.00,N,2,50, 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, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index b51009d47d82..c1797f716232 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 +20250428,12000,11820,12180,11820,9642,116274620,00,0.00,N,5,-100, 20250425,12100,12170,12270,12040,13962,169685970,00,0.00,N,2,70, 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, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index f1dfcf1ec46c..94ae60949f6b 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 +20250428,150700,146300,151900,146000,105329,15829753100,00,0.00,N,2,3800, 20250425,146900,147600,148000,146000,58442,8589918900,00,0.00,N,5,-800, 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, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index d86db26b66be..b2926368333c 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 +20250428,2070,2095,2095,2065,24949,51797711,00,0.00,N,5,-25, 20250425,2095,2080,2120,2060,19777,41215174,00,0.00,N,2,40, 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, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 37c172d84401..f0b430cc2e70 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 +20250428,3700,3790,3800,3700,317410,1184557004,00,0.00,N,5,-100, 20250425,3800,3800,3830,3700,266343,1004239315,00,0.00,N,2,15, 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, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 27f865fa5481..55024ed37362 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,527,527,527,527,0,0,00,0.00,Y,3,0, +20250428,527,527,527,527,0,0,00,0.00,Y,3,0, +20250425,527,527,527,527,0,0,00,0.00,Y,0,0, 20250424,527,527,527,527,0,0,00,0.00,Y,0,0, -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, +20250423,527,527,527,527,0,0,00,0.00,N,0,0, +20250422,527,527,527,527,0,0,00,0.00,N,0,0, +20250421,527,527,527,527,0,0,00,0.00,N,0,0, 20250418,527,527,527,527,0,0,00,0.00,N,0,0, 20250417,527,527,527,527,0,0,00,0.00,N,0,0, 20250416,527,527,527,527,0,0,00,0.00,N,0,0, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index ce647fec463a..907713edf622 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 +20250428,5200,5160,5220,5140,23015,119064400,00,0.00,N,2,30, 20250425,5170,5190,5240,5160,40862,212620430,00,0.00,N,2,20, 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, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index ab75ee93d15b..2f53afe972c4 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 +20250428,6390,6390,6420,6350,7612,48629470,00,0.00,N,3,0, 20250425,6390,6350,6400,6310,22169,140937320,00,0.00,N,2,30, 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, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 5d5b74d4bd65..0133cfaf2c18 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250428,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250425,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250424,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -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, +20250423,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250422,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250421,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250418,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250417,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250416,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index c4070265c6ac..0034c6957aa9 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 +20250428,1410,1413,1430,1350,47310,65629892,00,0.00,N,5,-3, 20250425,1413,1375,1415,1356,46069,64229424,00,0.00,N,2,38, 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, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index be9a8e19e363..4cfe8a044eca 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 +20250428,18530,18670,18680,18480,6089,113479760,00,0.00,N,5,-110, 20250425,18640,18500,18640,18390,3367,62095790,00,0.00,N,2,140, 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, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index d41d3c5321c4..a3b3f7d1ffbf 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 +20250428,18060,18620,18650,17950,65556,1192054410,00,0.00,N,5,-570, 20250425,18630,18600,18860,18480,80971,1508806080,00,0.00,N,2,160, 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, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 24473fb9227a..d2f81cb22c3f 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 +20250428,31500,31950,32250,31450,45019,1436440000,00,0.00,N,5,-450, 20250425,31950,31550,32350,31550,24741,792500425,00,0.00,N,2,450, 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, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index eb6501993e8b..5e116697cfc5 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 +20250428,9010,9010,9070,8950,83104,749865840,00,0.00,N,3,0, 20250425,9010,9000,9090,8940,53421,481936765,00,0.00,N,2,70, 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, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 451945387a82..9c99879c16ca 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 +20250428,34900,36800,36800,34900,599839,21207905625,00,0.00,N,5,-1900, 20250425,36800,37000,37500,36350,387606,14280113675,00,0.00,N,2,600, 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, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 4f812f7152f3..ff9ab5447ac0 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 +20250428,2165,2200,2205,2155,72639,158507936,00,0.00,N,5,-25, 20250425,2190,2195,2205,2180,49825,109271435,00,0.00,N,2,5, 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, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index c732ef42c891..d3ebae5af68a 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 +20250428,6800,6950,6980,6700,75834,514692940,00,0.00,N,5,-130, 20250425,6930,6860,6930,6800,52152,358003365,00,0.00,N,2,80, 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, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 1185bf303173..46512a85c5fd 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 +20250428,2505,1996,2505,1930,3006017,7112477307,00,0.00,N,1,575, 20250425,1930,1923,2015,1865,714989,1375049036,00,0.00,N,2,65, 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, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 868f49fd88a5..134145a25050 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 +20250428,5260,5260,5280,5150,530340,2767045395,00,0.00,N,2,10, 20250425,5250,5070,5330,5050,1115742,5839309445,00,0.00,N,2,210, 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, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 70f2dc493172..c36fcea6732e 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 +20250428,1327,1331,1339,1326,11382,15153138,00,0.00,N,5,-5, 20250425,1332,1305,1332,1305,6419,8498690,00,0.00,N,2,13, 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, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 329a5e7e3378..c0bd3b94f2c7 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 +20250428,4325,4325,4360,4260,71334,308479551,00,0.00,N,3,0, 20250425,4325,4295,4325,4265,99625,427559080,00,0.00,N,2,55, 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, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 48d7cbc22437..ccced2f28a90 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 +20250428,6540,6660,6790,6530,29774,196885990,00,0.00,N,5,-180, 20250425,6720,6550,6760,6550,25116,168059000,00,0.00,N,2,110, 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, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 865733f866ff..6a299d892962 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 +20250428,1059,1060,1074,1052,21323,22566331,00,0.00,N,5,-1, 20250425,1060,1068,1078,1059,37488,39958495,00,0.00,N,5,-4, 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, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index b1b497028322..52f630484e4b 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 +20250428,5390,5450,5490,5370,103151,559607130,00,0.00,N,5,-60, 20250425,5450,5510,5550,5430,142821,781186095,00,0.00,N,5,-50, 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, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index cee120d5bfff..684a181dc7e5 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 +20250428,10610,10210,10815,10210,270770,2865405325,00,0.00,N,2,560, 20250425,10050,9910,10070,9900,45605,457583630,00,0.00,N,2,150, 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, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 8fc49b4d500d..bbed09b555e7 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 +20250428,2920,2580,3040,2470,28380246,80417706640,00,0.00,N,2,490, 20250425,2430,2400,2455,2380,459612,1111942813,00,0.00,N,2,45, 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, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 8f4560b8be75..6cfceb805ab5 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 +20250428,28150,27700,28200,27700,35771,999746825,00,0.00,N,2,450, 20250425,27700,27850,27900,27650,13986,387853075,00,0.00,N,5,-50, 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, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 14420a80faa1..2e269cfc09d7 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 +20250428,1599,1601,1608,1588,3635,5806243,00,0.00,N,5,-2, 20250425,1601,1582,1601,1582,21936,34954204,00,0.00,N,2,23, 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, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index eab106e149c0..4eba4c680416 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 +20250428,1049,1076,1085,1045,636861,677287912,00,0.00,N,5,-33, 20250425,1082,1070,1090,1065,427284,460807908,00,0.00,N,3,0, 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, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index a52eaa9fadf9..cc854458750c 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 +20250428,6170,6270,6300,6170,28437,177303175,00,0.00,N,5,-100, 20250425,6270,6270,6280,6090,41112,254810320,00,0.00,N,2,70, 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, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index a69485fc4eab..bf6a9ab2f609 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 +20250428,889,898,902,873,48014,42779088,00,0.00,N,5,-9, 20250425,898,882,898,879,31666,28023210,00,0.00,N,2,16, 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, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 991d6d993d0a..2a9a2cd1908a 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 +20250428,7260,7370,7400,7240,76270,555340770,00,0.00,N,5,-130, 20250425,7390,7370,7480,7330,58534,433207700,00,0.00,N,2,10, 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, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 8040c4fb257f..6656ea8352e8 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 +20250428,3195,3285,3355,3105,5982265,19191676639,00,0.00,N,5,-85, 20250425,3280,2940,3680,2910,46558579,157832424919,00,0.00,N,2,300, 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, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 5780b4ca5525..412cf69bf261 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 +20250428,16090,16110,16420,16020,15877,255881155,00,0.00,N,5,-110, 20250425,16200,16340,16340,16150,6193,100349290,00,0.00,N,5,-30, 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, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 900cd31fc159..e79eda074f7f 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 +20250428,10360,10220,10570,10220,92158,958647370,00,0.00,N,2,140, 20250425,10220,10170,10220,10050,50056,507728900,00,0.00,N,2,50, 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, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 06a37c12e606..44772afea8fe 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 +20250428,3760,3870,4045,3675,3766896,14490218816,00,0.00,N,5,-185, 20250425,3945,3780,4460,3735,21222987,87841249786,00,0.00,N,2,210, 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, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 985b50419fd0..aab32dd70b53 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 +20250428,3150,3120,3160,3110,138845,435717260,00,0.00,N,2,30, 20250425,3120,3120,3150,3100,197605,616788235,00,0.00,N,3,0, 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, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 01297914260e..916d0d6b615d 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 +20250428,267,270,270,265,632630,168979416,00,0.00,N,5,-3, 20250425,270,269,270,263,588958,156856439,00,0.00,N,5,-1, 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, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index c7c38d7bcf9e..2d8fe75ea74a 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 +20250428,2030,2060,2060,1998,115300,232083552,00,0.00,N,5,-5, 20250425,2035,2050,2140,2010,345950,714766552,00,0.00,N,5,-15, 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, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index d9b3a2619401..b47c3c175106 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 +20250428,745,807,808,742,2274408,1746532873,00,0.00,N,5,-60, 20250425,805,794,812,785,1076881,861242923,00,0.00,N,2,11, 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, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index c99f64bd9420..34ce323c60bf 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 +20250428,4430,4460,4490,4400,356145,1579911930,00,0.00,N,2,10, 20250425,4420,4320,4435,4320,280253,1227918821,00,0.00,N,2,100, 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, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index f7a7216affb2..f09b452397ff 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 +20250428,4555,4380,4780,4275,3525273,16216508910,00,0.00,N,2,175, 20250425,4380,4485,4795,4350,2068188,9422095829,00,0.00,N,5,-75, 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, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 7e77f86e4786..506c7b2f6fd0 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 +20250428,218,230,230,218,876345,195456107,00,0.00,N,5,-11, 20250425,229,216,235,215,2932512,664402826,00,0.00,N,2,14, 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, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 2fcc9438207f..804a6880088c 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 +20250428,3430,3345,3445,3345,704,2382555,00,0.00,N,2,30, 20250425,3400,3400,3475,3340,2139,7252135,00,0.00,N,3,0, 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, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 59899b8311f9..3a4bafb6002d 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 +20250428,7320,7460,7480,7200,39111,287417715,00,0.00,N,5,-80, 20250425,7400,7330,7450,7260,38400,283208160,00,0.00,N,2,70, 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, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index f5f6eb8661c1..1e448fafd012 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 +20250428,4115,4220,4220,4090,115566,476824246,00,0.00,N,5,-105, 20250425,4220,4290,4340,4160,113329,476807298,00,0.00,N,5,-70, 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, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 591a4573eae9..c4067417cae2 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 +20250428,116600,120700,121100,116500,70692,8306047650,00,0.00,N,5,-4000, 20250425,120600,122500,123000,114900,55621,6731624950,00,0.00,N,2,1000, 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, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index b11b3d6db2b6..db7f3e6f1bb8 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 +20250428,51700,51400,52300,51400,28358,1471820600,00,0.00,N,2,500, 20250425,51200,51300,51700,50800,28680,1469780000,00,0.00,N,2,100, 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, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index bd801de1c1ae..c79be559a3b4 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 +20250428,27700,29050,29050,27600,220127,6173350050,00,0.00,N,5,-1400, 20250425,29100,30350,30350,29050,150219,4457301400,00,0.00,N,5,-1100, 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, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index bdd549d0e8b3..2387c22d2e66 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 +20250428,4790,6100,6230,4700,11204588,59723532550,00,0.00,N,5,-1560, 20250425,6350,6560,7080,6320,9174673,62243079670,00,0.00,N,5,-390, 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, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index ac503abe8b25..f5badc2c9ee1 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 +20250428,7080,6950,7310,6900,121776,864381645,00,0.00,N,2,220, 20250425,6860,6870,7030,6830,31651,217987900,00,0.00,N,2,10, 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, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index c149526fd3a8..d3480b165ee1 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 +20250428,1518,1520,1521,1495,68091,102517821,00,0.00,N,5,-2, 20250425,1520,1532,1532,1472,81871,123890132,00,0.00,N,5,-1, 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, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index a0945b115e53..5d8162be7429 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 +20250428,5830,5830,5890,5770,3436,20009670,00,0.00,N,3,0, 20250425,5830,5820,5890,5820,1200,7003720,00,0.00,N,2,10, 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, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index f2637cfa049f..479aa9607069 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 +20250428,2585,2630,2635,2570,76940,199306360,00,0.00,N,5,-45, 20250425,2630,2590,2630,2590,32684,85130335,00,0.00,N,2,40, 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, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 3c08ae0ceb58..712486d6ddee 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 +20250428,21050,22000,22000,20800,143328,3025719100,00,0.00,N,5,-1050, 20250425,22100,22400,22650,21900,134739,2993430900,00,0.00,N,2,200, 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, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 005a50f64b8f..48fcf45dcc4c 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 +20250428,129000,127600,131000,127600,72990,9459946050,00,0.00,N,2,1100, 20250425,127900,128100,128900,126500,80214,10237583750,00,0.00,N,2,400, 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, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 8416a70849a5..01a5568ae0e5 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 +20250428,2770,2755,2835,2735,39435,108999750,00,0.00,N,5,-10, 20250425,2780,2740,2795,2740,45081,124763590,00,0.00,N,2,45, 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, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index e3c90603f5ad..295e19ae5ab1 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 +20250428,8710,8900,8970,8580,25681,226132625,00,0.00,N,5,-190, 20250425,8900,8830,8950,8820,12705,113068060,00,0.00,N,2,30, 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, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index fa7c3831eaa8..fe27b074853c 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 +20250428,10800,10600,11200,10510,715972,7810562705,00,0.00,N,2,290, 20250425,10510,10650,10820,10430,368881,3908944695,00,0.00,N,5,-100, 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, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 5de87f4f1dd0..0aeed7910578 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 +20250428,2880,2850,2900,2770,43284,123117920,00,0.00,N,2,15, 20250425,2865,2875,2875,2840,15487,44188665,00,0.00,N,5,-10, 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, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 90d9d3a51ede..800d6f54c8c9 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 +20250428,6290,6050,6360,6040,37720,234743450,00,0.00,N,2,130, 20250425,6160,6120,6220,6060,6197,37847965,00,0.00,N,2,100, 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, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 517b386b471a..326295dfbf89 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 +20250428,19520,18780,19610,18690,117337,2264832220,00,0.00,N,2,760, 20250425,18760,18200,18760,18200,55121,1018322065,00,0.00,N,2,560, 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, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 49d5642d494b..b7159666ed30 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 +20250428,3465,3520,3575,3440,87976,306543635,00,0.00,N,5,-55, 20250425,3520,3595,3600,3500,162229,574233000,00,0.00,N,5,-60, 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, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 891427838a91..f478ce4c285f 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 +20250428,2460,2555,2590,2430,691416,1736022701,00,0.00,N,5,-60, 20250425,2520,2565,2570,2520,316310,801966792,00,0.00,N,5,-15, 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, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 6bc5d53e62f8..6dedbc753bce 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 +20250428,2980,2950,3015,2910,75204,223972485,00,0.00,N,2,75, 20250425,2905,2900,2910,2865,11174,32295219,00,0.00,N,2,5, 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, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 9643e1e5e147..62c9fde0f306 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 +20250428,3175,3220,3220,3155,81770,259627510,00,0.00,N,5,-25, 20250425,3200,3185,3280,3175,72695,233365940,00,0.00,N,2,10, 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, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 4e41b4670ee3..6656d0fe9768 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 +20250428,504,518,519,486,752162,373360287,00,0.00,N,5,-14, 20250425,518,527,535,509,337095,174168090,00,0.00,N,5,-11, 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, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 359acec33e57..a9a68a470074 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 +20250428,5780,5820,5830,5760,23905,138472840,00,0.00,N,5,-50, 20250425,5830,5880,5880,5810,16364,95462575,00,0.00,N,3,0, 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, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 9dc2f1b60e68..d0c756c73d20 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 +20250428,1580,1587,1587,1544,102172,159181211,00,0.00,N,5,-7, 20250425,1587,1572,1600,1567,95014,150429009,00,0.00,N,2,8, 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, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index c908a715b180..cf5674f04ee1 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 +20250428,4085,4210,4210,4050,28808,117992435,00,0.00,N,5,-60, 20250425,4145,4105,4220,4090,44686,185171650,00,0.00,N,5,-5, 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, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index f5325e2e20f5..eb07b3c3c26f 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 +20250428,5220,5350,5380,5160,763522,4011162685,00,0.00,N,2,80, 20250425,5140,5170,5180,5120,156498,805176230,00,0.00,N,2,30, 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, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 934570547658..f5bea9c448f2 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 +20250428,6600,6590,6650,6540,281163,1853592605,00,0.00,N,3,0, 20250425,6600,6600,6670,6580,300433,1988717980,00,0.00,N,2,60, 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, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 9401baca76a2..db7659660e1f 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 +20250428,8660,8790,8830,8650,137841,1200874530,00,0.00,N,5,-130, 20250425,8790,8800,8850,8620,98583,863004050,00,0.00,N,2,40, 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, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 20d31645cc97..0a64404f2236 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 +20250428,3675,3755,4030,3605,4817407,18523803912,00,0.00,N,2,65, 20250425,3610,3615,3625,3565,83994,301689980,00,0.00,N,5,-5, 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, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index bc8c421d4362..7e0d5d80864a 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 +20250428,119000,118000,119100,116000,123086,14529471800,00,0.00,N,2,2000, 20250425,117000,113000,119700,111600,181369,21268216800,00,0.00,N,2,4800, 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, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index d15239fa5ae0..ce2949f37022 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 +20250428,6510,6590,6620,6490,6317,41376675,00,0.00,N,5,-10, 20250425,6520,6470,6570,6450,3157,20515860,00,0.00,N,2,50, 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, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 4d2818bf10b2..8e98cfea59f3 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,789,789,789,789,0,0,00,0.00,Y,3,0, +20250428,789,789,789,789,0,0,00,0.00,Y,3,0, +20250425,789,789,789,789,0,0,00,0.00,Y,0,0, 20250424,789,789,789,789,0,0,00,0.00,Y,0,0, -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, +20250423,789,789,789,789,0,0,00,0.00,N,0,0, +20250422,789,789,789,789,0,0,00,0.00,N,0,0, +20250421,789,789,789,789,0,0,00,0.00,N,0,0, 20250418,789,789,789,789,0,0,00,0.00,N,0,0, 20250417,789,789,789,789,0,0,00,0.00,N,0,0, 20250416,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 32f47b17a9be..dcf7b7146e0b 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 +20250428,2980,2980,2995,2955,17699,52608080,00,0.00,N,3,0, 20250425,2980,2950,2980,2950,44495,132285980,00,0.00,N,2,20, 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, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index c69b7fafec82..082091601038 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 +20250428,23800,23400,24000,23350,18826,448022450,00,0.00,N,2,250, 20250425,23550,23850,24000,23550,18594,442383475,00,0.00,N,5,-250, 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, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index d5b6368251b2..d82d3e046b21 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 +20250428,5850,5840,5900,5810,19992,117084490,00,0.00,N,2,10, 20250425,5840,5930,5940,5800,17576,102785750,00,0.00,N,5,-90, 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, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 8b5fb2a022d0..6a3c12bd6ef4 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 +20250428,6040,6090,6100,5900,68769,412579180,00,0.00,N,5,-40, 20250425,6080,6060,6100,5950,54057,326138310,00,0.00,N,3,0, 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, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index c689bf822be6..b9752340c3b5 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 +20250428,5600,5570,5650,5550,31785,177753560,00,0.00,N,2,30, 20250425,5570,5650,5750,5540,71616,400926080,00,0.00,N,5,-40, 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, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index a6704922b441..e9e331f4aa2a 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 +20250428,6300,6080,6300,5960,362965,2209638915,00,0.00,N,2,210, 20250425,6090,6000,6220,5940,274902,1666795630,00,0.00,N,2,130, 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, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 5ffa75db76ca..6ed810f22eac 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 +20250428,61500,59000,62500,58000,339736,20802892350,00,0.00,N,2,2200, 20250425,59300,58000,59900,57200,155958,9207270450,00,0.00,N,2,2000, 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, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index e16ca7bd9c3f..d5ae367cd5f3 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 +20250428,254,260,262,254,141854,36478308,00,0.00,N,5,-6, 20250425,260,254,265,248,394469,101642825,00,0.00,N,2,9, 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, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 33b24a35456e..9417e5e5b36f 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 +20250428,1403,1428,1428,1402,116868,165005000,00,0.00,N,5,-16, 20250425,1419,1428,1430,1419,136004,193358578,00,0.00,N,5,-13, 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, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index ef13b8ebd298..13debbb08159 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 +20250428,7830,7730,7840,7700,96606,752993430,00,0.00,N,2,110, 20250425,7720,7770,7820,7650,68852,532301130,00,0.00,N,2,160, 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, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 8b2737a20be8..e11385840631 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 +20250428,21050,20400,21200,20400,16703,348456075,00,0.00,N,2,650, 20250425,20400,20200,20900,20000,7474,153511700,00,0.00,N,2,50, 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, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 81da3c0c7ba0..3de3b8827692 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 +20250428,4400,4425,4440,4360,125662,552141405,00,0.00,N,5,-20, 20250425,4420,4435,4445,4385,57871,255469310,00,0.00,N,2,45, 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, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index fa3ddf8aeea5..d2d29344ed5e 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250428,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250425,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250424,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, -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, +20250423,1923,1923,1923,1923,0,0,00,0.00,N,0,0, +20250422,1923,1923,1923,1923,0,0,00,0.00,N,0,0, +20250421,1923,1923,1923,1923,0,0,00,0.00,N,0,0, 20250418,1923,1923,1923,1923,0,0,00,0.00,N,0,0, 20250417,1923,1923,1923,1923,0,0,00,0.00,N,0,0, 20250416,1923,1923,1923,1923,0,0,00,0.00,N,0,0, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 83aef5d9f765..11ecffd0a1c3 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 +20250428,7250,7260,7260,7190,6000,43299525,00,0.00,N,5,-10, 20250425,7260,7190,7280,7120,14210,102189220,00,0.00,N,2,80, 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, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index f77d0b8d7cbe..877ce1861bc1 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 +20250428,8400,8550,8710,8390,16475,140965310,00,0.00,N,5,-140, 20250425,8540,8420,8600,8400,20032,170803230,00,0.00,N,2,140, 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, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 58aef76e989d..f05227ab5c08 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 +20250428,89300,95000,95300,88300,6344048,582701775150,00,0.00,N,5,-600, 20250425,89900,82700,90000,81900,7364955,640076060750,00,0.00,N,2,9000, 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, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index bc0d8d6b2f3e..440b1b70ab07 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 +20250428,8130,8150,8240,8100,523584,4267991705,00,0.00,N,5,-30, 20250425,8160,8240,8270,8080,747814,6101429040,00,0.00,N,5,-20, 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, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index ba2ef616d3f7..2136dedf2b16 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 +20250428,75900,81700,81700,74300,1795012,139801306400,00,0.00,N,5,-6600, 20250425,82500,86500,86700,80500,1602496,133105069200,00,0.00,N,5,-800, 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, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index e07a2105b7fc..2c844deb685e 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 +20250428,23750,26400,28500,23625,1451382,37880776300,00,0.00,N,5,-1400, 20250425,25150,25000,27350,24450,2025385,52615000225,00,0.00,N,5,-550, 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, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index e960c59f6db1..5786334d8ad9 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,380,380,380,380,0,0,00,0.00,Y,3,0, +20250428,380,380,380,380,0,0,00,0.00,Y,3,0, +20250425,380,380,380,380,0,0,00,0.00,Y,0,0, 20250424,380,380,380,380,0,0,00,0.00,Y,0,0, -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, +20250423,380,380,380,380,0,0,00,0.00,N,0,0, +20250422,380,380,380,380,0,0,00,0.00,N,0,0, +20250421,380,380,380,380,0,0,00,0.00,N,0,0, 20250418,380,380,380,380,0,0,00,0.00,N,0,0, 20250417,380,380,380,380,0,0,00,0.00,N,0,0, 20250416,380,380,380,380,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index ab515cb986cd..580ec630c280 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 +20250428,1628,1728,1788,1625,597828,1005371250,00,0.00,N,5,-98, 20250425,1726,2000,2280,1711,7393614,15174597183,00,0.00,N,5,-29, 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, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index fcafd7a41604..49fea46cee68 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 +20250428,20350,20550,20550,20150,14179,288053925,00,0.00,N,5,-300, 20250425,20650,20550,20700,20350,17793,364666150,00,0.00,N,2,150, 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, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 847f7ebbce4d..d1c8d20199cd 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 +20250428,525,530,554,520,205058,108771726,00,0.00,N,5,-15, 20250425,540,540,555,527,113425,61070141,00,0.00,N,3,0, 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, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index b0c938eec367..fb09d73c5ba4 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,171,171,171,171,0,0,00,0.00,Y,3,0, +20250428,171,171,171,171,0,0,00,0.00,Y,3,0, +20250425,171,171,171,171,0,0,00,0.00,Y,0,0, 20250424,171,171,171,171,0,0,00,0.00,Y,0,0, -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, +20250423,171,171,171,171,0,0,00,0.00,N,0,0, +20250422,171,171,171,171,0,0,00,0.00,N,0,0, +20250421,171,171,171,171,0,0,00,0.00,N,0,0, 20250418,171,171,171,171,0,0,00,0.00,N,0,0, 20250417,171,171,171,171,0,0,00,0.00,N,0,0, 20250416,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 3660c36df6e9..21ca5bd99296 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 +20250428,1204,1139,1347,1139,10692960,13504593283,00,0.00,N,2,65, 20250425,1139,1140,1198,1112,2135703,2445834468,00,0.00,N,2,35, 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, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index e09ab8d23b94..fa147aca2fe4 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 +20250428,585,590,635,577,345889,208966343,00,0.00,N,2,2, 20250425,583,610,610,580,169502,100051446,00,0.00,N,5,-24, 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, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 5257645fe7ce..55bf74193150 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 +20250428,1966,2000,2005,1923,11366,22292275,00,0.00,N,5,-54, 20250425,2020,1990,2030,1970,10637,21125648,00,0.00,N,2,30, 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, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 23d53d89738d..52eac9a42f49 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 +20250428,9940,9960,10050,9900,16868,167730870,00,0.00,N,5,-10, 20250425,9950,10060,10100,9940,21763,217433230,00,0.00,N,5,-70, 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, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index d9f231bd7143..94a038a3b971 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 +20250428,648,670,671,641,53509,35103975,00,0.00,N,5,-23, 20250425,671,663,675,657,16637,11067059,00,0.00,N,2,15, 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, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index fc549244352f..2243820888d0 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 +20250428,2100,2140,2150,2100,81784,173413915,00,0.00,N,5,-40, 20250425,2140,2080,2145,2080,129014,273950711,00,0.00,N,2,60, 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, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index f69de7df6eee..995cb84d889f 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 +20250428,4555,4620,4620,4485,16070,72878795,00,0.00,N,5,-20, 20250425,4575,4610,4625,4535,28795,131483930,00,0.00,N,2,15, 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, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index b34ab2cf23cd..316a505f8a48 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 +20250428,688,714,714,675,34491,23559379,00,0.00,N,2,10, 20250425,678,729,729,676,91271,62704542,00,0.00,N,2,2, 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, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 8ce3ed825966..f49a0572765b 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 +20250428,806,805,859,805,12261625,10183027588,00,0.00,N,2,1, 20250425,805,778,904,772,31959438,27010181872,00,0.00,N,2,25, 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, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 2521f1700ec6..73f019086414 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,732,732,732,732,0,0,00,0.00,Y,3,0, +20250428,732,732,732,732,0,0,00,0.00,Y,3,0, +20250425,732,732,732,732,0,0,00,0.00,Y,0,0, 20250424,732,732,732,732,0,0,00,0.00,Y,0,0, -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, +20250423,732,732,732,732,0,0,00,0.00,N,0,0, +20250422,732,732,732,732,0,0,00,0.00,N,0,0, +20250421,732,732,732,732,0,0,00,0.00,N,0,0, 20250418,732,732,732,732,0,0,00,0.00,N,0,0, 20250417,732,732,732,732,0,0,00,0.00,N,0,0, 20250416,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 9beb29c822fa..cc902ac9b491 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 +20250428,756,814,824,729,891793,683103319,00,0.00,N,5,-55, 20250425,811,810,842,808,480397,395573674,00,0.00,N,2,3, 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, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 92e90e6689ea..8f46f097830e 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 +20250428,5920,6010,6010,5810,38664,227172110,00,0.00,N,2,10, 20250425,5910,5830,5950,5780,46478,273768655,00,0.00,N,2,150, 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, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index b3dbd69e1459..45a6a76a0eaa 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 +20250428,357,358,368,348,527084,189066379,00,0.00,N,2,2, 20250425,355,359,359,351,98930,35131083,00,0.00,N,5,-2, 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, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 40561b895157..00cda33463e3 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 +20250428,8940,9090,9090,8920,24879,224149050,00,0.00,N,5,-120, 20250425,9060,8900,9080,8830,54872,492950415,00,0.00,N,2,170, 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, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 00694d9a02bd..1a34b069c850 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 +20250428,443,450,452,443,93666,41863524,00,0.00,N,5,-7, 20250425,450,454,455,444,121740,54884483,00,0.00,N,5,-4, 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, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index b67adce7bc31..7d14f64ab19a 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 +20250428,15540,15700,15860,15480,49201,769937035,00,0.00,N,5,-140, 20250425,15680,15920,16180,15630,69071,1099213095,00,0.00,N,5,-90, 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, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 099971f5c0c9..e24b4c381efb 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 +20250428,1150,1144,1150,1125,16395,18664029,00,0.00,N,2,10, 20250425,1140,1143,1143,1128,11393,12962941,00,0.00,N,3,0, 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, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 5d018ceca9da..772f24067e48 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 +20250428,11260,11100,11330,11100,6306,70974465,00,0.00,N,2,10, 20250425,11250,11030,11360,11000,17137,192034210,00,0.00,N,2,220, 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, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index cc0535e549df..5c2c463f92d9 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 +20250428,4325,4365,4400,4320,37640,163649385,00,0.00,N,5,-75, 20250425,4400,4405,4410,4355,18901,82953967,00,0.00,N,2,10, 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, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index c2b92f6a3070..2e2ffdc32d76 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 +20250428,17800,17750,17910,17520,31317,554940635,00,0.00,N,2,250, 20250425,17550,17600,17600,17270,34278,596632790,00,0.00,N,2,50, 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, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index c316e85ee68a..10ad696176aa 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 +20250428,2555,2570,2575,2545,5627,14384200,00,0.00,N,5,-15, 20250425,2570,2525,2575,2525,5874,14973140,00,0.00,N,2,20, 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, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 4e7ac8e209ec..c96bd4ba481e 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 +20250428,16240,16170,16250,16100,10696,173370230,00,0.00,N,2,100, 20250425,16140,16130,16240,16050,14543,234928620,00,0.00,N,2,10, 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, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index aa54d821c194..26873f0ea48c 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 +20250428,2765,2790,2815,2730,19832,54972690,00,0.00,N,5,-25, 20250425,2790,2690,2790,2675,7832,21301175,00,0.00,N,2,110, 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, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 37f5420dfd4e..b977d73e7753 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 +20250428,7150,7970,8040,7140,254200,1875598640,00,0.00,N,5,-640, 20250425,7790,8110,8110,7650,103242,805007360,00,0.00,N,5,-110, 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, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 717fd41570de..89fd72136626 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 +20250428,3865,3905,3915,3815,413616,1597578101,00,0.00,N,5,-5, 20250425,3870,3860,3960,3840,674809,2623035627,00,0.00,N,2,30, 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, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index b550d15dee9e..17edff13ba9c 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 +20250428,870,835,895,835,57029,49429363,00,0.00,N,2,29, 20250425,841,841,858,829,33631,28347412,00,0.00,N,2,2, 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, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index ef75e2a42e70..76f0237370f6 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 +20250428,4370,4355,4395,4355,1725,7543340,00,0.00,N,2,15, 20250425,4355,4435,4435,4330,8120,35575820,00,0.00,N,5,-15, 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, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index b8095d0b27b1..22c0acf72fae 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 +20250428,27200,29250,29300,27200,157028,4403950550,00,0.00,N,5,-800, 20250425,28000,27000,28000,26650,116284,3189088800,00,0.00,N,2,950, 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, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 7236d7f82384..523e8978e87f 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 +20250428,3165,3165,3235,3160,24488,77854550,00,0.00,N,5,-35, 20250425,3200,3195,3220,3155,20517,65287470,00,0.00,N,2,40, 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, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 91709c10da6f..39e018324779 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250428,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250425,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250424,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -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, +20250423,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250422,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250421,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250418,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250417,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250416,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index bd7987ecd655..582bb9942e53 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 +20250428,2410,2460,2460,2390,85446,206745741,00,0.00,N,5,-45, 20250425,2455,2475,2510,2430,101202,249478543,00,0.00,N,2,15, 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, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 6646c9c7945d..899885c6895a 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 +20250428,1955,2000,2020,1955,19085,37485759,00,0.00,N,5,-27, 20250425,1982,1945,1989,1944,28831,56646566,00,0.00,N,2,14, 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, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 09b8a4696520..1e9e8db41e16 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 +20250428,2595,2585,2605,2565,78760,203533490,00,0.00,N,2,10, 20250425,2585,2565,2595,2560,59960,154424220,00,0.00,N,2,20, 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, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 4315fdf9466d..6e0da35c1011 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 +20250428,1260,1278,1282,1259,41671,52876402,00,0.00,N,5,-18, 20250425,1278,1279,1281,1274,54685,69812122,00,0.00,N,3,0, 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, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 5dc9df3c688c..e17dd6036d75 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 +20250428,4280,4315,4315,4240,9760,41729390,00,0.00,N,5,-40, 20250425,4320,4290,4335,4210,32552,140006430,00,0.00,N,2,75, 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, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 4b0e56ff2457..8a650f5d154f 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 +20250428,6550,6610,6680,6530,167113,1098632700,00,0.00,N,5,-60, 20250425,6610,6610,6650,6550,84906,560166485,00,0.00,N,2,30, 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, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index f835af982cf4..ed2f452ddc9b 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 +20250428,2880,3100,3130,2800,567182,1650777582,00,0.00,N,5,-260, 20250425,3140,3145,3225,3110,413357,1308460559,00,0.00,N,2,25, 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, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index cd4e0d112ff6..ff4953f266df 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 +20250428,1471,1590,1621,1457,10571665,16238699447,00,0.00,N,5,-87, 20250425,1558,1405,1729,1380,91494432,146478909772,00,0.00,N,2,145, 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, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 816dbc858ec6..56df42ae1e8e 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 +20250428,3455,3395,3505,3385,1384329,4790923749,00,0.00,N,2,80, 20250425,3375,3395,3410,3340,825527,2784016933,00,0.00,N,2,80, 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, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 52f5a67c0631..b364b161132a 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 +20250428,49200,49500,49750,48700,270845,13349204325,00,0.00,N,5,-150, 20250425,49350,49950,49950,48400,722552,35560658300,00,0.00,N,2,150, 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, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 14693a94bd82..a0350aa21133 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 +20250428,1385,1394,1405,1349,68702,94329097,00,0.00,N,5,-7, 20250425,1392,1387,1399,1320,57689,79619222,00,0.00,N,2,5, 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, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index c1d36edb7ab1..b9ca5a8dd753 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 +20250428,4710,4750,4750,4685,35390,166603624,00,0.00,N,5,-25, 20250425,4735,4720,4740,4675,96892,457183620,00,0.00,N,2,75, 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, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 00c8de9c7cd2..52b62405a02a 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 +20250428,1939,1956,1967,1925,271566,526058568,00,0.00,N,5,-17, 20250425,1956,1955,1967,1942,172203,336747498,00,0.00,N,2,1, 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, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 9be7cec936ba..c8351396935a 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 +20250428,19970,20800,21000,19970,162504,3319086675,00,0.00,N,5,-580, 20250425,20550,20550,20750,20400,99267,2038308175,00,0.00,N,2,150, 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, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 5e4fc8ec1c8f..36e5919e4107 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 +20250428,1685,1700,1700,1651,77867,130495992,00,0.00,N,2,27, 20250425,1658,1694,1694,1635,96434,159206917,00,0.00,N,5,-19, 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, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index f556e6b59f08..2c2719257981 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 +20250428,81700,83300,83900,80900,658332,53956449500,00,0.00,N,5,-800, 20250425,82500,82100,82700,81000,424369,34859147900,00,0.00,N,2,400, 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, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 7fb00d6a5758..233b65bae032 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 +20250428,5070,5100,5200,5020,67180,340991740,00,0.00,N,5,-30, 20250425,5100,5060,5150,5050,41824,212838140,00,0.00,N,3,0, 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, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 4a820323bef4..fb0e2d86ab3b 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 +20250428,19330,19350,19580,19270,87625,1700440065,00,0.00,N,5,-190, 20250425,19520,19410,19800,19300,102617,2009289265,00,0.00,N,2,120, 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, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index cffa41850c3e..9e4bce51f570 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 +20250428,11030,11000,11190,10870,145315,1600750060,00,0.00,N,2,20, 20250425,11010,11220,11290,11000,113620,1261836020,00,0.00,N,5,-140, 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, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index c6b52a7bf1d5..5a2b9b35067b 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 +20250428,10520,11000,11090,10390,230823,2472168510,00,0.00,N,5,-430, 20250425,10950,11060,11110,10510,290802,3153535535,00,0.00,N,5,-40, 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, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 0cefbad7e863..6c6849cba467 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 +20250428,4600,4600,4715,4600,189592,881193669,00,0.00,N,5,-80, 20250425,4680,4830,4880,4630,198110,937736720,00,0.00,N,5,-150, 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, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index ec5f34d5d1cf..eca248f0e726 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 +20250428,4080,4180,4230,4060,47059,195101562,00,0.00,N,5,-85, 20250425,4165,4185,4225,4145,42676,178558150,00,0.00,N,5,-30, 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, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 4e5015f4dbc7..87b0a0c4dca0 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 +20250428,1425,1446,1450,1420,182578,262156103,00,0.00,N,5,-15, 20250425,1440,1439,1456,1431,391023,563155957,00,0.00,N,2,1, 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, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 38a3cc8b8996..59a74c9340b0 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 +20250428,2045,2065,2120,2020,16765,34360820,00,0.00,N,5,-20, 20250425,2065,2130,2130,2050,15400,31703480,00,0.00,N,2,15, 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, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index cfd46cc22ddf..6d970e3d51c6 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 +20250428,1109,1112,1112,1084,10885,11927919,00,0.00,N,2,3, 20250425,1106,1115,1119,1106,13802,15330410,00,0.00,N,5,-3, 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, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 37909c707533..eb13990c5f24 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 +20250428,2865,2840,2885,2810,825142,2353230455,00,0.00,N,5,-5, 20250425,2870,2940,2980,2860,616041,1781732263,00,0.00,N,5,-55, 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, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 2c8513d45187..046e406f94ca 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 +20250428,11490,11000,11790,10820,489991,5636696475,00,0.00,N,2,590, 20250425,10900,10400,10990,10310,302297,3247184505,00,0.00,N,2,630, 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, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index ba5ae5b96326..f9fecac257e4 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 +20250428,16460,16650,16840,16400,33996,562356685,00,0.00,N,5,-160, 20250425,16620,16340,16840,16340,54865,913227875,00,0.00,N,2,300, 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, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 1fecdc1b2765..bb7892d74a16 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 +20250428,517,525,525,510,75824,39187192,00,0.00,N,3,0, 20250425,517,516,525,515,100439,52211308,00,0.00,N,2,2, 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, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 49c4298c1276..385a5a56b9a0 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 +20250428,1005,1018,1018,1000,3379,3395903,00,0.00,N,5,-1, 20250425,1006,1009,1009,1001,8672,8714546,00,0.00,N,2,3, 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, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index edf592cc6dfb..9d3880654d60 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 +20250428,1000,1009,1024,996,149440,150315686,00,0.00,N,5,-14, 20250425,1014,1022,1042,1014,100998,103785022,00,0.00,N,5,-6, 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, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 2fac75f2f389..a9b38e3ac5bf 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 +20250428,9600,9600,9770,9530,30174,289817260,00,0.00,N,5,-150, 20250425,9750,9560,9750,9550,30027,290689805,00,0.00,N,2,190, 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, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 4f15aac1a909..ea427a0fd0f3 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 +20250428,429,351,445,351,5039736,2062021461,00,0.00,N,2,80, 20250425,349,349,355,340,298723,103480671,00,0.00,N,3,0, 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, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 5430115cc100..fa60b6cf03d8 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 +20250428,2575,2585,2630,2565,226169,586939029,00,0.00,N,2,15, 20250425,2560,2540,2615,2540,128972,330263120,00,0.00,N,2,25, 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, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 099db4332735..bf8c04c0a08e 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 +20250428,3870,3895,3930,3840,63715,247453328,00,0.00,N,5,-25, 20250425,3895,3945,3975,3850,125514,489954783,00,0.00,N,5,-50, 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, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 7faac0b0bc86..04cbed50e383 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 +20250428,3695,3790,3790,3645,2306,8539135,00,0.00,N,2,20, 20250425,3675,3705,3705,3605,3643,13222220,00,0.00,N,2,5, 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, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 47347de4deaa..7184655b521f 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 +20250428,845,874,881,831,647400,552685789,00,0.00,N,5,-29, 20250425,874,861,897,850,1144645,1010516142,00,0.00,N,2,13, 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, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 7fd349517819..45e507731465 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 +20250428,9890,9800,9910,9780,52004,512916405,00,0.00,N,2,100, 20250425,9790,9840,9880,9750,22745,223161985,00,0.00,N,5,-50, 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, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 47d266f60aa9..7469ceda09d0 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 +20250428,35600,36250,36350,35100,40764,1445262375,00,0.00,N,5,-400, 20250425,36000,36200,36400,35200,58990,2111412200,00,0.00,N,5,-350, 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, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index c8f8a2b63646..9d311e9accf4 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 +20250428,2165,2175,2185,2160,10427,22610420,00,0.00,N,5,-10, 20250425,2175,2155,2175,2135,7651,16483136,00,0.00,N,2,20, 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, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 9e1cb7828bde..a03cb8fa97e9 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 +20250428,7620,7550,7620,7550,3009,22886170,00,0.00,N,2,70, 20250425,7550,7700,7710,7500,1873,14202900,00,0.00,N,5,-150, 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, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 2a639b0b9956..2c4dd773a02d 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 +20250428,18050,18450,18620,17890,26923,486729235,00,0.00,N,5,-400, 20250425,18450,18290,18600,18290,10890,200974615,00,0.00,N,2,200, 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, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 387643105e8e..65b24621c509 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 +20250428,12520,12940,12980,12520,15744,200258220,00,0.00,N,5,-410, 20250425,12930,12960,12970,12850,7353,94768530,00,0.00,N,5,-10, 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, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index f91625fdfde1..673f2041f139 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 +20250428,764,765,796,764,52244,40331258,00,0.00,N,5,-1, 20250425,765,742,878,742,374838,303635241,00,0.00,N,2,23, 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, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 1f5c8ac54fbf..5dd8aa81e938 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 +20250428,702,709,714,690,192812,135017754,00,0.00,N,5,-7, 20250425,709,708,713,703,132380,93564707,00,0.00,N,2,1, 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, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 3a45df3045e2..e8f0c32bc932 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 +20250428,2590,2585,2625,2475,10561,26908385,00,0.00,N,2,5, 20250425,2585,2575,2600,2490,11360,29014200,00,0.00,N,2,5, 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, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index cadbd7fea977..1105ca012c8a 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 +20250428,1821,1848,1879,1785,70219,128289237,00,0.00,N,5,-27, 20250425,1848,1898,1898,1836,59188,110854796,00,0.00,N,5,-50, 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, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 66fb40e9963a..3c02675b04e7 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 +20250428,2010,2005,2035,1995,17961,35971885,00,0.00,N,2,15, 20250425,1995,2025,2045,1981,69813,140414220,00,0.00,N,2,7, 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, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index ecb97aec406e..8b1e417f11e2 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 +20250428,7200,7200,7300,6990,1575731,11296477435,00,0.00,N,2,440, 20250425,6760,6740,6810,6700,326189,2202679725,00,0.00,N,2,90, 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, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index c23509267536..419ef8de33c2 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 +20250428,14740,16300,16370,14710,98954,1526595440,00,0.00,N,5,-1050, 20250425,15790,15570,15850,15250,50731,793341795,00,0.00,N,2,220, 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, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index febe1e31b774..0b1f41f85221 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 +20250428,9800,9470,9800,9430,144504,1394819690,00,0.00,N,2,280, 20250425,9520,9290,9570,9270,102707,969672130,00,0.00,N,2,250, 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, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 99794533e153..a5faf3e4bed0 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 +20250428,15970,16130,16260,15860,69040,1104797310,00,0.00,N,5,-30, 20250425,16000,15900,16100,15790,50505,803672160,00,0.00,N,2,220, 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, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 8fa0aff6ed21..b899145c0274 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 +20250428,8440,8510,8520,8390,18218,153832320,00,0.00,N,5,-50, 20250425,8490,8510,8540,8400,25966,219893930,00,0.00,N,2,20, 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, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 287711727d10..2b44e8ad30d4 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 +20250428,2455,2545,2550,2455,41111,102231825,00,0.00,N,5,-75, 20250425,2530,2525,2550,2510,28326,71814349,00,0.00,N,2,25, 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, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index d93503ff2e90..5a51c1c051f6 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 +20250428,3650,3650,3650,3575,2926,10620465,00,0.00,N,3,0, 20250425,3650,3625,3650,3570,9658,34816325,00,0.00,N,2,45, 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, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 4dcb07109184..3dfc96310b1d 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 +20250428,4140,4200,4240,4080,74710,309798125,00,0.00,N,5,-50, 20250425,4190,4125,4240,4125,108870,456149945,00,0.00,N,2,70, 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, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 6e7e8f379c91..595194d85e7a 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 +20250428,23400,23600,24100,23350,33492,790449200,00,0.00,N,5,-100, 20250425,23500,23400,23700,22950,32615,764147325,00,0.00,N,2,100, 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, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 5a39cecc3a13..435acc2d34a8 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 +20250428,42900,42150,43300,42150,139205,5980595750,00,0.00,N,2,850, 20250425,42050,43000,43050,41600,111761,4705396100,00,0.00,N,2,500, 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, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 8d5ceaa99e4b..2135677180a0 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 +20250428,2165,2240,2240,2160,284849,626745926,00,0.00,N,5,-75, 20250425,2240,2255,2255,2225,249270,557286139,00,0.00,N,2,10, 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, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 9a22665636ac..44ad8c1bd116 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 +20250428,634,626,646,625,88496,55755409,00,0.00,N,2,8, 20250425,626,655,675,626,211127,138371390,00,0.00,N,5,-29, 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, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index a55984fb3ea8..fa59c84272df 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 +20250428,319000,319500,324000,317000,26226,8398844500,00,0.00,N,5,-500, 20250425,319500,323000,324500,317500,24511,7841423750,00,0.00,N,5,-2500, 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, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 88e166d29107..9e38ac7c7321 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 +20250428,221000,226000,227000,221000,246442,55031183000,00,0.00,N,5,-3500, 20250425,224500,225000,229000,222500,201389,45332384250,00,0.00,N,2,1500, 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, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index efe503faea37..90e84f700568 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 +20250428,4480,4715,4825,4445,1034411,4749482097,00,0.00,N,5,-185, 20250425,4665,4805,4805,4610,572594,2683037234,00,0.00,N,5,-95, 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, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index e6d84bad5d9d..af56fc7bc26b 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 +20250428,6210,6410,6760,6140,181159,1139714285,00,0.00,N,5,-250, 20250425,6460,6210,6840,6210,399155,2592136925,00,0.00,N,2,260, 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, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 715d3cd35339..a74cc82df1f6 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 +20250428,4210,4355,4365,4185,434762,1843154787,00,0.00,N,5,-110, 20250425,4320,4185,4350,4185,402821,1725210270,00,0.00,N,2,150, 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, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index ca7e0c58ce52..d88efd22f34f 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 +20250428,4300,4350,4350,4250,31914,136434400,00,0.00,N,3,0, 20250425,4300,4335,4335,4260,59229,254023985,00,0.00,N,5,-20, 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, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 3526c2a6de02..54d4cf5ad1a1 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 +20250428,2985,2640,2985,2635,522680,1487805881,00,0.00,N,2,355, 20250425,2630,2650,2685,2610,40432,106395510,00,0.00,N,5,-20, 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, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 092d3954fd31..c219cd97eb08 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 +20250428,9550,9530,9580,9460,35617,339633360,00,0.00,N,2,80, 20250425,9470,9530,9530,9360,31628,298818960,00,0.00,N,5,-60, 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, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index d245a82bf6de..2a60f2cf1e9a 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 +20250428,35050,37900,37900,34350,707290,25312061125,00,0.00,N,2,2150, 20250425,32900,32200,33500,31700,168478,5535027675,00,0.00,N,2,750, 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, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index f7fd70225cff..3a5a1f2f2d90 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 +20250428,1449,1482,1482,1445,444508,646447829,00,0.00,N,5,-24, 20250425,1473,1462,1480,1462,525457,772739700,00,0.00,N,2,12, 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, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 18963a1b82e5..05bf9e2b0476 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 +20250428,2320,2350,2350,2210,63290,146940965,00,0.00,N,5,-40, 20250425,2360,2395,2395,2205,82661,194566835,00,0.00,N,5,-35, 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, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 967e8aaf2bc0..e92cebfad2b7 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 +20250428,4135,4140,4205,4125,56948,236022885,00,0.00,N,5,-10, 20250425,4145,4130,4170,4100,22886,94579468,00,0.00,N,2,20, 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, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 13a91234b535..9c178f716820 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250428,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250425,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250424,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -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, +20250423,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250422,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250421,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250418,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250417,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250416,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 386906b3f103..a00693f62a58 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 +20250428,66000,65500,66300,65200,121580,7993759950,00,0.00,N,2,1500, 20250425,64500,67500,67500,63600,218542,14255852550,00,0.00,N,2,800, 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, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 6ec2d9f9d359..aeff22b93d52 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 +20250428,8030,8040,8150,7930,48480,391500555,00,0.00,N,5,-10, 20250425,8040,7780,8070,7680,57090,453961485,00,0.00,N,2,360, 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, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 7082026ce694..f1d0566f4f62 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 +20250428,798,817,830,790,60926,48615688,00,0.00,N,2,2, 20250425,796,818,818,794,48903,38990106,00,0.00,N,5,-6, 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, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 583f713289c7..5175811ec8bb 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 +20250428,6640,6710,6780,6560,18037,120296400,00,0.00,N,5,-30, 20250425,6670,6550,6670,6540,26327,175944080,00,0.00,N,2,130, 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, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 3c5ae8792784..9a154bb80034 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 +20250428,1833,1892,1892,1773,52683,96248558,00,0.00,N,5,-26, 20250425,1859,1850,1889,1819,18144,33676866,00,0.00,N,2,9, 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, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 666f1cdb4ecc..07f54d2b4278 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 +20250428,908,921,931,907,56668,52174015,00,0.00,N,5,-11, 20250425,919,926,929,912,56158,51535732,00,0.00,N,5,-2, 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, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 19e46423b538..4cbb7bd48b01 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 +20250428,3385,3295,3385,3295,45,150575,00,0.00,N,5,-165, 20250425,3550,3550,3550,3550,1,3550,00,0.00,N,2,455, 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, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 9fe2e236b6dd..03e70f11d882 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 +20250428,15800,16100,16240,15780,247037,3948049530,00,0.00,N,5,-170, 20250425,15970,16190,16340,15950,224748,3614702710,00,0.00,N,5,-170, 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, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 28e520dc20f5..1009c14182a3 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 +20250428,2835,2830,2865,2810,170316,482802886,00,0.00,N,2,10, 20250425,2825,2805,2825,2775,72016,202211245,00,0.00,N,2,10, 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, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 33701848faab..d28849f0e483 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 +20250428,1063,1061,1065,1053,37649,39885793,00,0.00,N,2,10, 20250425,1053,1058,1064,1053,47264,49989674,00,0.00,N,5,-2, 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, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 6b28e4d66d64..af07d99ce1d1 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 +20250428,11750,11980,12000,11650,40832,483219675,00,0.00,N,5,-150, 20250425,11900,11930,12010,11810,32075,380980355,00,0.00,N,2,100, 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, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 1928db8501b2..119561a1d2cf 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 +20250428,10100,10520,10520,10000,52381,527079410,00,0.00,N,5,-160, 20250425,10260,10260,10440,10150,26068,267148400,00,0.00,N,5,-10, 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, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index ca915a7bfbbc..684ddec6f25b 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 +20250428,4485,4395,4740,4390,160933,722745245,00,0.00,N,2,90, 20250425,4395,4395,4400,4365,72019,315594748,00,0.00,N,2,10, 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, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 52fa4b8fc558..9cc5b2b41a56 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 +20250428,4030,4115,4115,4000,5596,22552145,00,0.00,N,5,-50, 20250425,4080,4105,4115,4075,3450,14100860,00,0.00,N,5,-25, 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, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 3b31c698c684..987cf2c2db14 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 +20250428,2300,2295,2325,2280,62988,144673235,00,0.00,N,2,5, 20250425,2295,2315,2335,2295,70193,162480297,00,0.00,N,5,-20, 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, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 163a7e7a3950..1cfa47e47d9f 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 +20250428,4290,4360,4365,4285,69073,297812015,00,0.00,N,5,-70, 20250425,4360,4340,4375,4305,86545,375639046,00,0.00,N,2,20, 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, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 4f78d10defb0..fb1f0f628901 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 +20250428,2815,2810,2845,2795,113741,320692041,00,0.00,N,5,-5, 20250425,2820,2840,2870,2760,188974,528895199,00,0.00,N,5,-20, 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, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 2de09e67817a..98c688e7f43c 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 +20250428,4955,4595,5440,4530,15251254,77983647335,00,0.00,N,2,555, 20250425,4400,4385,4430,4355,55860,245011365,00,0.00,N,2,20, 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, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 0926816d4912..5f34b4ebddb5 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 +20250428,8730,8780,9600,8350,79495,698870625,00,0.00,N,2,10, 20250425,8720,9010,9180,8160,114319,991892655,00,0.00,N,5,-290, 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, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 13165f9548b4..3982332f1711 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 +20250428,5490,5540,5580,5440,78235,429018255,00,0.00,N,5,-10, 20250425,5500,5520,5580,5440,89686,491840905,00,0.00,N,2,30, 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, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 5eefd0b8efc3..45b47257031f 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 +20250428,11510,11870,11870,11090,442352,5210312465,00,0.00,N,2,80, 20250425,11430,11570,11700,11380,135690,1560051785,00,0.00,N,5,-70, 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, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index f28d0f955f11..c91d4917e262 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 +20250428,23500,23850,23950,23100,18672,434500125,00,0.00,N,5,-350, 20250425,23850,24100,24100,23450,18431,437123350,00,0.00,N,2,50, 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, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 22e988083919..745a1121492b 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 +20250428,6470,6550,6550,6460,859,5585325,00,0.00,N,5,-40, 20250425,6510,6500,6530,6440,1534,9923815,00,0.00,N,3,0, 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, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index f3c505d4df8d..f4f6d54f8e1d 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 +20250428,16020,15990,16240,15830,29916,477913540,00,0.00,N,3,0, 20250425,16020,16250,16250,16000,25508,411311440,00,0.00,N,5,-80, 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, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index c453b25c5c8a..a9ac76ca66c7 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 +20250428,4080,4150,4180,4080,33907,139450960,00,0.00,N,5,-60, 20250425,4140,4095,4165,4085,78070,321570945,00,0.00,N,2,40, 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, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 87cbd9cfbf21..b85e63477fb3 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 +20250428,64900,67800,68300,64100,158094,10374798750,00,0.00,N,5,-2600, 20250425,67500,69800,70000,67200,141276,9644419150,00,0.00,N,5,-2000, 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, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index feff6d211fa9..b64e12eca6c6 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 +20250428,655,665,669,650,202667,132891811,00,0.00,N,5,-14, 20250425,669,672,674,662,92224,61822047,00,0.00,N,5,-3, 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, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 90ffd77e2890..7c42f18d1f2b 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 +20250428,3320,3325,3340,3295,48161,159905385,00,0.00,N,5,-5, 20250425,3325,3325,3350,3305,46607,155082713,00,0.00,N,3,0, 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, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 1dab31bfc841..49ca00bf0516 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 +20250428,4650,4645,4650,4615,13570,62889322,00,0.00,N,2,10, 20250425,4640,4675,4675,4610,19061,88308915,00,0.00,N,2,10, 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, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index cd592b1336e4..27e048150ed7 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 +20250428,7590,7630,7670,7530,14014,106271750,00,0.00,N,5,-30, 20250425,7620,7590,7670,7550,34837,265537920,00,0.00,N,2,80, 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, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index a361bcde0e1e..35737d04eee2 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 +20250428,806,802,810,796,22707,18228668,00,0.00,N,2,4, 20250425,802,795,803,788,25172,20038579,00,0.00,N,2,7, 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, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 0643bb4e67f1..2aec08d6e5c4 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 +20250428,167,182,187,160,6478594,1123686283,00,0.00,N,5,-11, 20250425,178,166,195,151,31021491,5393697635,00,0.00,N,5,-21, 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, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index f086b41fefc6..8faf49635dc5 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 +20250428,4995,5090,5090,4955,34859,173781315,00,0.00,N,5,-55, 20250425,5050,5090,5100,5000,33578,169206240,00,0.00,N,2,10, 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, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 46073e8762bb..3787b83c05e0 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 +20250428,330,339,339,328,65595,21724339,00,0.00,N,5,-2, 20250425,332,335,339,328,167189,55469976,00,0.00,N,5,-3, 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, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 50c01a0f877b..880e3c02ee0a 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 +20250428,820,797,837,768,5126582,4117643472,00,0.00,N,2,23, 20250425,797,808,830,785,5900281,4723152278,00,0.00,N,5,-27, 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, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index dc9d935e7af2..a7ac92f6f42c 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 +20250428,3185,3210,3260,3145,13836,44188170,00,0.00,N,5,-25, 20250425,3210,3080,3250,3080,9162,28741405,00,0.00,N,2,90, 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, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index f0e9b564cdb2..674306d75dcc 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 +20250428,13850,14450,14450,13820,47038,659930935,00,0.00,N,5,-150, 20250425,14000,14000,14020,13830,36593,508883475,00,0.00,N,2,370, 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, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index fc37e8330eab..036936e038ba 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 +20250428,5680,5900,6270,5650,1878505,11217902025,00,0.00,N,5,-130, 20250425,5810,5250,5900,5250,1753411,9952100075,00,0.00,N,2,560, 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, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index fc862408a47d..4328ad91a3f8 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 +20250428,5900,5940,6020,5850,29444,174211085,00,0.00,N,5,-40, 20250425,5940,5970,6000,5880,16083,95572425,00,0.00,N,2,40, 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, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index f4c9477158b9..2f9985ac6a79 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250428,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250425,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250424,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -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, +20250423,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250422,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250421,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250418,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250417,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250416,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index de8a335b61ed..e5aa2b9aa6cb 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 +20250428,6950,7010,7050,6940,12032,83948520,00,0.00,N,5,-60, 20250425,7010,6990,7050,6980,18552,130026250,00,0.00,N,2,20, 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, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 009e765e8589..afd16445e89d 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 +20250428,4395,4415,4495,4395,54917,243672105,00,0.00,N,5,-20, 20250425,4415,4395,4470,4370,25545,112845735,00,0.00,N,2,35, 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, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 8c78595d204c..688fa928fd33 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 +20250428,8930,8960,8990,8900,5379,48115200,00,0.00,N,5,-30, 20250425,8960,8990,8990,8910,4365,39017150,00,0.00,N,2,10, 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, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index c048b8974e90..cf4e82f69f05 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 +20250428,2890,2875,2965,2875,55121,160082675,00,0.00,N,5,-45, 20250425,2935,2990,2990,2905,34113,99899550,00,0.00,N,2,20, 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, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index dcb4ce9baf7c..6d309ab38656 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 +20250428,22950,22900,23400,22800,8511,195941325,00,0.00,N,2,50, 20250425,22900,23100,23100,22800,5465,125321825,00,0.00,N,3,0, 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, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index a5b938511e40..a0afe10d3c3a 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 +20250428,824,832,833,816,106334,87551240,00,0.00,N,3,0, 20250425,824,820,831,818,115486,95260872,00,0.00,N,2,4, 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, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index f8db529043af..839812792c7e 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 +20250428,23050,23200,23500,23000,23884,554523800,00,0.00,N,5,-250, 20250425,23300,23250,23450,22900,36766,855565075,00,0.00,N,2,250, 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, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 762c113d5feb..7c060c15f9f3 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 +20250428,14440,14400,15600,14240,27270,405108540,00,0.00,N,2,170, 20250425,14270,14130,14280,14010,7901,112048460,00,0.00,N,2,140, 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, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 0474165faaed..78e1cc3d936d 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 +20250428,49350,49800,50200,49200,965057,47912352575,00,0.00,N,5,-400, 20250425,49750,49300,50200,49200,1675511,83423363100,00,0.00,N,2,1000, 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, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index e1b59786bfe3..8afff134d710 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 +20250428,7330,7520,7520,7330,75249,557988220,00,0.00,N,5,-160, 20250425,7490,7520,7590,7440,80310,601480545,00,0.00,N,2,20, 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, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 79cf46517c3d..6297d3c93c7b 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 +20250428,992,1003,1018,989,537327,537907730,00,0.00,N,3,0, 20250425,992,1038,1074,956,2515406,2553052984,00,0.00,N,5,-21, 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, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index e596aa9d6912..f981c3222af9 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 +20250428,20600,20800,20900,20300,72094,1482987650,00,0.00,N,5,-200, 20250425,20800,20800,20950,20600,38384,796043750,00,0.00,N,2,100, 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, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index e9180cc25d06..84c81c5776ea 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 +20250428,6060,5600,6640,5520,4306065,26352339300,00,0.00,N,2,600, 20250425,5460,5480,5500,5350,34625,187978570,00,0.00,N,2,90, 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, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index d159088bf105..e007436fca7d 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 +20250428,1695,1650,1702,1650,61417,103448577,00,0.00,N,2,46, 20250425,1649,1644,1652,1638,10564,17378012,00,0.00,N,2,5, 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, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 9b30b4c30c5a..80933cf56453 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 +20250428,722,706,725,706,42311,30289926,00,0.00,N,2,16, 20250425,706,704,709,697,22543,15865257,00,0.00,N,2,2, 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, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 1f9546f7a8a8..d0bd9fc29aed 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 +20250428,4125,4270,4600,4117,1948781,8565738808,00,0.00,N,5,-145, 20250425,4270,4380,4405,4235,85093,365406125,00,0.00,N,5,-115, 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, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 13202022cd65..c5778aabf1cd 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 +20250428,48350,49300,49350,48250,6182,301831850,00,0.00,N,5,-750, 20250425,49100,49100,49350,48600,5775,283359275,00,0.00,N,2,50, 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, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index c8c2ae114a78..b7901ec374ee 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 +20250428,1327,1052,1327,1043,101456757,126002206742,00,0.00,N,1,306, 20250425,1021,1000,1038,996,608119,617955313,00,0.00,N,2,23, 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, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 165d9c07e3f5..fc164a59638c 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 +20250428,873,881,948,842,427456,377336059,00,0.00,N,5,-8, 20250425,881,879,896,875,140891,124629771,00,0.00,N,2,2, 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, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 9de22c46792d..9568b6eb4fba 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250428,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250425,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250424,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -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, +20250423,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250422,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250421,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250418,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250417,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250416,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 24314e1bf6c3..99df6cb6060f 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 +20250428,1918,1939,1939,1880,91920,174905036,00,0.00,N,2,37, 20250425,1881,1880,1945,1875,21145,39907778,00,0.00,N,5,-17, 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, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index c19756240447..eea8f79efa12 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 +20250428,799,825,833,799,873800,704509852,00,0.00,N,5,-27, 20250425,826,828,833,820,390213,322254769,00,0.00,N,3,0, 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, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 62bae38d756e..55fa51f52ef1 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 +20250428,37100,37300,37650,36400,19655,730920625,00,0.00,N,5,-50, 20250425,37150,37700,37850,36800,17538,653549925,00,0.00,N,2,100, 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, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 7900856e19e3..131021d9354b 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 +20250428,865,865,880,865,15522,13555582,00,0.00,N,3,0, 20250425,865,859,879,859,28039,24227064,00,0.00,N,2,6, 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, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index f998cff9ab1b..fd713face6ad 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,72 +1,73 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,36050,37900,37900,36050,541408,19812614775,00,0.00,N,5,-2350, 20250425,38400,39900,40600,36050,2000130,75872683425,00,0.00,N,2,3900, 20250424,34499,34499,34499,34499,0,0,00,0.00,N,0,0, 20250423,34499,34499,34499,34499,0,0,00,0.00,N,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, -20250417,172300,172300,172300,172300,0,0,00,0.00,N,0,0, -20250416,172300,172300,172300,172300,0,0,00,0.00,N,0,0, -20250415,172300,172300,172300,172300,0,0,00,0.00,N,0,0, -20250414,172300,172300,172300,172300,0,0,00,0.00,N,0,0, -20250411,172300,172300,172300,172300,0,0,00,0.00,N,0,0, -20250410,172300,172300,172300,172300,0,0,00,0.00,N,0,0, -20250409,172300,174200,177300,172200,84691,14768696650,00,0.00,N,5,-3600, -20250408,175900,179400,181700,175000,55124,9770889150,00,0.00,N,2,2400, -20250407,173500,173800,182400,171400,97742,17233195100,00,0.00,N,5,-13400, -20250404,186900,187600,195300,183600,74999,14127177600,00,0.00,N,5,-5900, -20250403,192800,187000,194400,187000,51493,9907228900,00,0.00,N,5,-100, -20250402,192900,194500,194500,188500,37829,7233317400,00,0.00,N,2,800, -20250401,192100,190200,193200,187800,55067,10519765850,00,0.00,N,2,4000, -20250331,188100,193000,193000,186400,85121,16068727150,00,0.00,N,5,-6900, -20250328,195000,196600,196800,193400,43479,8461224950,00,0.00,N,5,-3000, -20250327,198000,198100,201500,196000,62851,12405794500,00,0.00,N,5,-4000, -20250326,202000,203000,203500,197300,56623,11334547050,00,0.00,N,2,1000, -20250325,201000,206000,208000,199900,51587,10448794650,00,0.00,N,5,-5000, -20250324,206000,210500,211500,205000,34266,7097259000,00,0.00,N,5,-5000, -20250321,211000,208000,214500,207000,75587,15979625500,00,0.00,N,2,4000, -20250320,207000,214000,214500,205500,90565,18779529250,00,0.00,N,5,-4500, -20250319,211500,210000,217000,209500,69888,14877903750,00,0.00,N,5,-1000, -20250318,212500,218000,220000,210500,75121,16035254250,00,0.00,N,5,-7500, -20250317,220000,219000,223000,216500,89568,19698120000,00,0.00,N,2,3000, -20250314,217000,208500,220000,208500,102234,22127416000,00,0.00,N,2,9500, -20250313,207500,214000,217500,206500,105703,22204706000,00,0.00,N,5,-4000, -20250312,211500,198200,214500,197500,172776,36255777950,00,0.00,N,2,18900, -20250311,192600,188300,194200,185200,95981,18210403950,00,0.00,N,5,-900, -20250310,193500,196600,198400,193500,49210,9596899000,00,0.00,N,5,-5000, -20250307,198500,189700,199400,187800,97970,19213985500,00,0.00,N,2,8400, -20250306,190100,208000,208500,189300,193639,37536376900,00,0.00,N,5,-15900, -20250305,206000,205500,208000,203500,42504,8744407750,00,0.00,N,2,2500, -20250304,203500,202500,206500,199900,92499,18703127800,00,0.00,N,5,-5000, -20250228,208500,212000,214500,206500,97254,20395087500,00,0.00,N,5,-11000, -20250227,219500,221500,228000,218000,66983,14841821500,00,0.00,N,2,500, -20250226,219000,218000,222500,216500,41074,9012964000,00,0.00,N,2,500, -20250225,218500,220000,222000,215000,62862,13728945500,00,0.00,N,5,-6500, -20250224,225000,223000,225000,219000,51836,11510559000,00,0.00,N,5,-2500, -20250221,227500,226000,229000,220000,54951,12343749500,00,0.00,N,2,1500, -20250220,226000,227000,230000,223000,65829,14907627500,00,0.00,N,5,-4000, -20250219,230000,230000,235500,229000,67538,15639630500,00,0.00,N,5,-3500, -20250218,233500,226500,234000,225000,69582,16090333500,00,0.00,N,2,6500, -20250217,227000,225000,230500,222000,70036,15930265500,00,0.00,N,2,2000, -20250214,225000,230500,231500,223000,83763,18863879000,00,0.00,N,5,-5500, -20250213,230500,232000,235000,227000,90562,20834436500,00,0.00,N,2,500, -20250212,230000,227500,233000,223000,69328,15878913000,00,0.00,N,2,2500, -20250211,227500,229000,236000,223000,153329,35220982500,00,0.00,N,2,1000, -20250210,226500,210000,228000,209000,117352,26103923000,00,0.00,N,2,11000, -20250207,215500,218000,219500,211500,77150,16629370000,00,0.00,N,5,-500, -20250206,216000,206500,217500,206000,125232,26656113500,00,0.00,N,2,13000, -20250205,203000,202500,208000,200000,41884,8495293500,00,0.00,N,2,500, -20250204,202500,214500,214500,202000,69539,14423297500,00,0.00,N,5,-6000, -20250203,208500,204000,211000,204000,84249,17484608000,00,0.00,N,5,-6000, -20250131,214500,205000,218000,200000,87498,18538126000,00,0.00,N,5,-1000, -20250124,215500,216500,225000,215500,74967,16377890000,00,0.00,N,2,1000, -20250123,214500,222000,223000,212500,88145,19070681000,00,0.00,N,5,-5000, -20250122,219500,221000,223500,216500,103418,22754650500,00,0.00,N,2,1000, -20250121,218500,209000,219000,208000,148049,31784610500,00,0.00,N,2,14500, -20250120,204000,208500,208500,203500,39071,8022396500,00,0.00,N,5,-5000, -20250117,209000,198400,209000,197600,139521,28772468700,00,0.00,N,2,11900, -20250116,197100,198000,199900,196000,54429,10768431100,00,0.00,N,2,1800, -20250115,195300,192800,195500,190500,50520,9772824200,00,0.00,N,2,3400, +20250422,34499,34499,34499,34499,0,0,00,0.00,N,0,0, +20250421,34499,34499,34499,34499,0,0,00,0.00,N,0,0, +20250418,34499,34499,34499,34499,0,0,00,0.00,N,0,0, +20250417,34499,34499,34499,34499,0,0,00,0.00,N,0,0, +20250416,34499,34499,34499,34499,0,0,00,0.00,N,0,0, +20250415,34499,34499,34499,34499,0,0,00,0.00,N,0,0, +20250414,34499,34499,34499,34499,0,0,00,0.00,N,0,0, +20250411,34499,34499,34499,34499,0,0,00,0.00,N,0,0, +20250410,34499,34499,34499,34499,0,0,00,0.00,N,0,0, +20250409,34499,34880,35501,34479,422964,14768696650,00,0.00,N,5,-720, +20250408,35220,35921,36382,35040,275300,9770889150,00,0.00,N,2,480, +20250407,34740,34800,36522,34319,488143,17233195100,00,0.00,N,5,-2683, +20250404,37423,37563,39105,36762,374560,14127177600,00,0.00,N,5,-1181, +20250403,38604,37443,38925,37443,257166,9907228900,00,0.00,N,5,-20, +20250402,38624,38945,38945,37743,188925,7233317400,00,0.00,N,2,160, +20250401,38464,38084,38684,37603,275015,10519765850,00,0.00,N,2,800, +20250331,37663,38644,38644,37323,425111,16068727150,00,0.00,N,5,-1381, +20250328,39045,39365,39405,38724,217143,8461224950,00,0.00,N,5,-600, +20250327,39645,39665,40346,39245,313890,12405794500,00,0.00,N,5,-800, +20250326,40446,40647,40747,39505,282786,11334547050,00,0.00,N,2,200, +20250325,40246,41247,41648,40026,257636,10448794650,00,0.00,N,5,-1001, +20250324,41247,42148,42349,41047,171131,7097259000,00,0.00,N,5,-1001, +20250321,42248,41648,42949,41448,377497,15979625500,00,0.00,N,2,800, +20250320,41448,42849,42949,41147,452300,18779529250,00,0.00,N,5,-901, +20250319,42349,42048,43450,41948,349035,14877903750,00,0.00,N,5,-200, +20250318,42549,43650,44051,42148,375169,16035254250,00,0.00,N,5,-1501, +20250317,44051,43850,44651,43350,447321,19698120000,00,0.00,N,2,600, +20250314,43450,41748,44051,41748,510577,22127416000,00,0.00,N,2,1902, +20250313,41548,42849,43550,41347,527902,22204706000,00,0.00,N,5,-800, +20250312,42349,39685,42949,39545,862879,36255777950,00,0.00,N,2,3784, +20250311,38564,37703,38885,37082,479348,18210403950,00,0.00,N,5,-180, +20250310,38744,39365,39726,38744,245764,9596899000,00,0.00,N,5,-1001, +20250307,39746,37984,39926,37603,489282,19213985500,00,0.00,N,2,1681, +20250306,38064,41648,41748,37903,967073,37536376900,00,0.00,N,5,-3183, +20250305,41247,41147,41648,40747,212273,8744407750,00,0.00,N,2,500, +20250304,40747,40546,41347,40026,461959,18703127800,00,0.00,N,5,-1001, +20250228,41748,42449,42949,41347,485706,20395087500,00,0.00,N,5,-2202, +20250227,43950,44351,45652,43650,334526,14841821500,00,0.00,N,2,100, +20250226,43850,43650,44551,43350,205132,9012964000,00,0.00,N,2,100, +20250225,43750,44051,44451,43049,313945,13728945500,00,0.00,N,5,-1301, +20250224,45052,44651,45052,43850,258879,11510559000,00,0.00,N,5,-500, +20250221,45552,45252,45853,44051,274436,12343749500,00,0.00,N,2,300, +20250220,45252,45452,46053,44651,328763,14907627500,00,0.00,N,5,-800, +20250219,46053,46053,47154,45853,337298,15639630500,00,0.00,N,5,-700, +20250218,46754,45352,46854,45052,347506,16090333500,00,0.00,N,2,1301, +20250217,45452,45052,46153,44451,349774,15930265500,00,0.00,N,2,400, +20250214,45052,46153,46353,44651,418329,18863879000,00,0.00,N,5,-1101, +20250213,46153,46453,47054,45452,452285,20834436500,00,0.00,N,2,100, +20250212,46053,45552,46654,44651,346238,15878913000,00,0.00,N,2,500, +20250211,45552,45853,47254,44651,765756,35220982500,00,0.00,N,2,200, +20250210,45352,42048,45652,41848,586080,26103923000,00,0.00,N,2,2202, +20250207,43149,43650,43950,42349,385303,16629370000,00,0.00,N,5,-100, +20250206,43250,41347,43550,41247,625434,26656113500,00,0.00,N,2,2603, +20250205,40647,40546,41648,40046,209177,8495293500,00,0.00,N,2,100, +20250204,40546,42949,42949,40446,347292,14423297500,00,0.00,N,5,-1201, +20250203,41748,40847,42248,40847,420756,17484608000,00,0.00,N,5,-1201, +20250131,42949,41047,43650,40046,436983,18538126000,00,0.00,N,5,-200, +20250124,43149,43350,45052,43149,374400,16377890000,00,0.00,N,2,200, +20250123,42949,44451,44651,42549,440214,19070681000,00,0.00,N,5,-1001, +20250122,43950,44251,44751,43350,516490,22754650500,00,0.00,N,2,200, +20250121,43750,41848,43850,41648,739387,31784610500,00,0.00,N,2,2903, +20250120,40847,41748,41748,40747,195128,8022396500,00,0.00,N,5,-1001, +20250117,41848,39726,41848,39565,696796,28772468700,00,0.00,N,2,2382, +20250116,39465,39645,40026,39245,271829,10768431100,00,0.00,N,2,360, +20250115,39105,38604,39145,38144,252307,9772824200,00,0.00,N,2,680, 20250114,191900,198200,199000,190000,89162,17177759300,00,0.00,N,5,-6000, 20250113,197900,196000,201500,195500,46174,9146027600,00,0.00,N,5,-1000, 20250110,198900,202500,205500,198900,55327,11108356100,00,0.00,N,5,-6100, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 685e6bdbdb43..82626d13d059 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 +20250428,25100,25750,25750,24800,154646,3884877500,00,0.00,N,5,-650, 20250425,25750,25950,26250,25700,141309,3658698475,00,0.00,N,5,-50, 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, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 55f58ce013ca..d7b16338d42c 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 +20250428,5120,5140,5230,5110,206159,1064114935,00,0.00,N,5,-20, 20250425,5140,5120,5160,5100,126043,646292020,00,0.00,N,2,10, 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, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 27e551e50612..4b9f32b27847 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 +20250428,91200,91400,92000,90700,116,10592900,00,0.00,N,2,700, 20250425,90500,91700,91700,90300,55,5005500,00,0.00,N,2,300, 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, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index aff0f19e1893..bd5e43fd4f3d 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 +20250428,3125,3160,3180,3110,54268,170753910,00,0.00,N,5,-35, 20250425,3160,3190,3230,3135,99598,314459223,00,0.00,N,5,-30, 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, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 917450a6f3ee..f5f5463a7599 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 +20250428,2545,2590,2620,2510,1425283,3655017801,00,0.00,N,5,-45, 20250425,2590,2600,2655,2555,1768212,4585773201,00,0.00,N,5,-35, 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, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index a546aa7d697a..65cdc28c1140 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 +20250428,2825,2890,3065,2730,6060169,17883516236,00,0.00,N,5,-10, 20250425,2835,2825,2860,2815,185483,526391450,00,0.00,N,5,-10, 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, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 38c26e53a73e..6a4d1dd1c04d 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 +20250428,2570,2560,2600,2550,416209,1070834211,00,0.00,N,2,15, 20250425,2555,2545,2560,2540,85963,219020154,00,0.00,N,2,5, 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, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 1c51a4b5bba1..caa0efa19d8e 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 +20250428,54600,57700,58300,54200,115847,6455279950,00,0.00,N,5,-4300, 20250425,58900,54400,61000,53600,308796,18071821250,00,0.00,N,2,5200, 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, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 4c4df5b3e413..4398d44c6e75 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 +20250428,10040,10240,10320,9930,141496,1422060610,00,0.00,N,5,-170, 20250425,10210,10180,10400,10080,246146,2520441640,00,0.00,N,2,120, 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, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 48118c84963f..7c38ccc0c1b7 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 +20250428,5180,5300,5350,5180,19057,99490930,00,0.00,N,5,-40, 20250425,5220,5300,5350,5160,20803,108973980,00,0.00,N,5,-50, 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, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 3d732cbd6704..6acd91087e75 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 +20250428,7080,7380,7380,7000,100316,716444130,00,0.00,N,5,-350, 20250425,7430,7440,7550,7320,92857,689785410,00,0.00,N,2,90, 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, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 189b962eddfc..425e3073c453 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 +20250428,4710,4685,4815,4685,209125,996304655,00,0.00,N,5,-15, 20250425,4725,4800,4850,4695,159223,753709690,00,0.00,N,5,-50, 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, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 1aa4f739ab9c..a2ed4ac8b504 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 +20250428,6360,6720,6720,6350,147071,951876190,00,0.00,N,5,-380, 20250425,6740,6980,6980,6450,211032,1423730645,00,0.00,N,5,-240, 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, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index cb5d0c7633e4..78e9a69e171e 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 +20250428,5120,5180,5180,5070,45069,229621940,00,0.00,N,5,-20, 20250425,5140,5040,5160,5040,33844,173378290,00,0.00,N,2,100, 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, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index af8f4309579d..4b87326a1014 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 +20250428,531,559,559,530,750043,403849892,00,0.00,N,5,-6, 20250425,537,590,592,522,3385531,1849104605,00,0.00,N,5,-63, 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, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 468e5d7970ec..76677ee63253 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250428,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250425,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250424,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -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, +20250423,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250422,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250421,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250418,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250417,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250416,1976,1976,1976,1976,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 451f5902ac18..2b2fc98287f7 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 +20250428,7840,7850,7910,7760,42175,329738510,00,0.00,N,2,20, 20250425,7820,7860,7910,7800,34440,270554750,00,0.00,N,5,-40, 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, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index e4567d51d1a1..2013268c9a69 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 +20250428,1665,1708,1750,1660,386128,653115768,00,0.00,N,5,-45, 20250425,1710,1680,1765,1611,791385,1349499433,00,0.00,N,2,4, 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, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index a6d57022c91b..3738d7b55e20 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 +20250428,8840,8700,9240,8610,469543,4215028125,00,0.00,N,2,370, 20250425,8470,8580,8630,8470,133652,1139571335,00,0.00,N,2,40, 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, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 9d320033a149..f4326aab382d 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 +20250428,2405,2500,2505,2390,1329395,3231193686,00,0.00,N,5,-85, 20250425,2490,2385,2610,2380,5052490,12567435974,00,0.00,N,2,110, 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, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 875dea8e31ad..d5de9ac26fc8 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 +20250428,17690,18090,18240,17450,242534,4336747035,00,0.00,N,5,-300, 20250425,17990,17900,18480,17810,332246,6025005860,00,0.00,N,2,90, 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, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 7c9d47bd91a8..abc833f42910 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 +20250428,1350,1361,1376,1350,16374,22410943,00,0.00,N,5,-11, 20250425,1361,1363,1377,1354,21240,28963788,00,0.00,N,5,-2, 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, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index bc001ff7cb5b..de1a8804e94f 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 +20250428,1682,1695,1695,1660,17635,29439252,00,0.00,N,2,12, 20250425,1670,1689,1690,1666,10926,18296459,00,0.00,N,2,13, 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, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index ceae31bc13a9..98de2fed7b4b 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 +20250428,1422,1438,1457,1421,247059,356059482,00,0.00,N,2,3, 20250425,1419,1414,1430,1414,84000,119314629,00,0.00,N,2,6, 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, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 8f9719c90e9d..ed1467e4c3db 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 +20250428,846,925,925,843,513245,446605214,00,0.00,N,5,-80, 20250425,926,944,944,921,128126,119317361,00,0.00,N,5,-16, 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, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 1245c7d62e66..08e2ac1096f2 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 +20250428,1612,1649,1660,1595,109490,176814060,00,0.00,N,5,-36, 20250425,1648,1590,1650,1580,56206,91329661,00,0.00,N,2,58, 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, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index eb81a694207b..79fcc84a1931 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 +20250428,6920,7000,7010,6910,17655,122636790,00,0.00,N,5,-70, 20250425,6990,7080,7080,6970,13026,91148750,00,0.00,N,3,0, 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, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 581d360d908e..de18a321ffac 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 +20250428,9420,9540,9580,9410,36546,346485355,00,0.00,N,5,-80, 20250425,9500,9400,9500,9360,35672,336582005,00,0.00,N,2,150, 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, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 1516f1da600f..bf560d465d3a 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 +20250428,5290,5480,5480,5280,14050,74724200,00,0.00,N,5,-140, 20250425,5430,5330,5470,5330,13858,74993760,00,0.00,N,2,70, 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, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 5ffc248ad2d2..068e4926c9f6 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 +20250428,1382,1305,1435,1305,505654,698747635,00,0.00,N,2,74, 20250425,1308,1278,1350,1257,306911,398803589,00,0.00,N,2,53, 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, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 9e9cd0a193e7..8f455ae6da52 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 +20250428,36350,36050,36700,36050,12630,460494450,00,0.00,N,2,300, 20250425,36050,36000,36200,35750,8651,311222450,00,0.00,N,2,50, 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, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index abaa15fbd51a..7277bbd58a8b 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 +20250428,3615,3605,3780,3570,159107,586060158,00,0.00,N,2,10, 20250425,3605,3445,3635,3445,193847,692053933,00,0.00,N,2,165, 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, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 62de640bb6c1..5b04323ad0e8 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 +20250428,1091,1096,1109,1084,143370,156788158,00,0.00,N,5,-16, 20250425,1107,1099,1114,1096,104028,115093203,00,0.00,N,2,8, 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, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 490aedd36663..bc92a4b88514 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 +20250428,3410,3450,3490,3410,115164,396299500,00,0.00,N,5,-20, 20250425,3430,3385,3440,3375,49817,169504405,00,0.00,N,2,50, 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, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 6cb71b8da882..470a8ea4a02c 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 +20250428,49400,50100,50100,48850,134782,6636336750,00,0.00,N,5,-550, 20250425,49950,50100,51000,49750,248273,12451616650,00,0.00,N,2,450, 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, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 1b71a8b27e70..963344cd321a 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 +20250428,4800,5010,5180,4785,1191179,5939826671,00,0.00,N,5,-100, 20250425,4900,4950,4980,4850,472980,2322559741,00,0.00,N,5,-15, 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, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 9723c91e0a96..d6b19ab98a26 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 +20250428,20100,21000,21000,20000,14683,297366450,00,0.00,N,5,-300, 20250425,20400,20100,20900,20050,22616,463123425,00,0.00,N,2,450, 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, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 3042155733be..2e424a451f68 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 +20250428,22950,23850,23850,22950,5920,137583050,00,0.00,N,5,-400, 20250425,23350,23600,23650,23350,4063,95495375,00,0.00,N,5,-50, 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, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 4be0729a162b..10f61dc898ff 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 +20250428,7070,7140,7230,7060,85312,608056600,00,0.00,N,5,-50, 20250425,7120,7170,7180,7060,46958,333998680,00,0.00,N,2,100, 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, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 9553d9191955..f702877591f3 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 +20250428,1514,1536,1537,1499,179340,272286193,00,0.00,N,5,-22, 20250425,1536,1532,1539,1515,127335,194659739,00,0.00,N,2,3, 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, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 8919935fc006..64003f965162 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 +20250428,5070,5080,5170,5020,43864,222716440,00,0.00,N,5,-10, 20250425,5080,5060,5170,5060,35849,183496105,00,0.00,N,2,20, 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, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index d5779e69bd77..b84afbf191be 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 +20250428,2135,2110,2155,2110,11817,25070050,00,0.00,N,2,25, 20250425,2110,2100,2125,1980,36990,76158352,00,0.00,N,2,10, 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, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index f73e04d5bfde..55d8a47f127b 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 +20250428,3710,4025,4025,3710,80858,311633395,00,0.00,N,5,-200, 20250425,3910,4100,4340,3630,336901,1308682510,00,0.00,N,5,-225, 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, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 19ead419f68f..6ab9e112c75e 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 +20250428,2600,2690,2695,2585,116273,305749508,00,0.00,N,5,-40, 20250425,2640,2805,2810,2510,358388,938090738,00,0.00,N,5,-180, 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, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index b110c9cbe1d6..4403eab70b74 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 +20250428,2905,2910,2945,2895,214842,627501000,00,0.00,N,2,20, 20250425,2885,2875,2900,2875,104682,302291028,00,0.00,N,2,20, 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, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 7ccd27fbe8d1..179eff765906 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 +20250428,10120,10420,10420,9910,67539,681308815,00,0.00,N,5,-300, 20250425,10420,10240,10430,10110,54475,560404230,00,0.00,N,2,320, 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, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index de22da71c6ac..12b060cbfe41 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 +20250428,112000,113400,113400,108900,1138465,126277597600,00,0.00,N,5,-1700, 20250425,113700,111100,114400,109500,981508,110304344900,00,0.00,N,2,3900, 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, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 1e3a29ddd741..08a500496af7 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 +20250428,54700,53000,55300,52900,1030694,56051369450,00,0.00,N,2,2000, 20250425,52700,52700,53100,52400,139114,7339285000,00,0.00,N,3,0, 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, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index a240b0ea7e04..f44ad0645770 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 +20250428,5330,5420,5470,5330,23521,126483595,00,0.00,N,5,-90, 20250425,5420,5380,5440,5370,27544,148756785,00,0.00,N,2,40, 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, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 7f23f5ce142f..91173004c737 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 +20250428,2390,2500,2555,2390,29096,71316530,00,0.00,N,5,-55, 20250425,2445,2440,2460,2390,12019,29099805,00,0.00,N,2,5, 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, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 9d5eb6cc8b24..9eb0da487a3b 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 +20250428,16020,16350,16470,16010,63964,1033711190,00,0.00,N,5,-290, 20250425,16310,16370,16550,16290,71608,1174737190,00,0.00,N,5,-200, 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, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 1c753735c5e5..e3e6e9b74197 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 +20250428,86900,89600,90200,86000,36569,3193086600,00,0.00,N,5,-2400, 20250425,89300,87900,91000,86800,35519,3147729250,00,0.00,N,2,2000, 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, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 5590a85884a2..7e4214e7fc8b 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 +20250428,998,1017,1035,989,374324,375314496,00,0.00,N,5,-31, 20250425,1029,1040,1078,990,818267,848256590,00,0.00,N,2,30, 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, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index a72a9a3ac460..e51c5e7743c8 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 +20250428,6650,6880,6980,6540,232241,1563556365,00,0.00,N,5,-150, 20250425,6800,6530,7180,6450,974328,6610886780,00,0.00,N,2,310, 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, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index a0ecb7ccb302..0576012ba8f5 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 +20250428,7070,7280,7280,7060,28544,203218515,00,0.00,N,5,-230, 20250425,7300,7230,7300,7110,22018,158189080,00,0.00,N,2,110, 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, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index cc563950bc50..a11a6f6edd46 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 +20250428,27300,27500,27550,27050,28175,767850425,00,0.00,N,5,-100, 20250425,27400,28400,28400,26950,64425,1752854600,00,0.00,N,5,-750, 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, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 387504312426..c7a4fc531894 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,128,128,128,128,0,0,00,0.00,Y,3,0, +20250428,128,128,128,128,0,0,00,0.00,Y,3,0, +20250425,128,128,128,128,0,0,00,0.00,Y,0,0, 20250424,128,128,128,128,0,0,00,0.00,Y,0,0, -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, +20250423,128,128,128,128,0,0,00,0.00,N,0,0, +20250422,128,128,128,128,0,0,00,0.00,N,0,0, +20250421,128,128,128,128,0,0,00,0.00,N,0,0, 20250418,128,129,131,126,951795,121674382,00,0.00,N,5,-1, 20250417,129,133,133,128,1327385,172403755,00,0.00,N,5,-6, 20250416,135,138,138,133,594810,80622469,00,0.00,N,5,-2, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 545382f5894d..2adeaccda120 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 +20250428,4295,4320,4320,4255,4100,17586185,00,0.00,N,5,-15, 20250425,4310,4290,4330,4250,5677,24331421,00,0.00,N,2,35, 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, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index b6e856a91389..23e9462a0a12 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,145,145,145,145,0,0,00,0.00,Y,3,0, +20250428,145,145,145,145,0,0,00,0.00,Y,3,0, +20250425,145,145,145,145,0,0,00,0.00,Y,0,0, 20250424,145,145,145,145,0,0,00,0.00,Y,0,0, -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, +20250423,145,145,145,145,0,0,00,0.00,N,0,0, +20250422,145,145,145,145,0,0,00,0.00,N,0,0, +20250421,145,145,145,145,0,0,00,0.00,N,0,0, 20250418,145,145,145,145,0,0,00,0.00,N,0,0, 20250417,145,145,145,145,0,0,00,0.00,N,0,0, 20250416,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 3149abb40fa5..41a9da891a55 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 +20250428,974,1005,1005,974,166362,164131863,00,0.00,N,5,-31, 20250425,1005,998,1013,993,78950,78873043,00,0.00,N,2,7, 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, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index c2525e439677..5c54881ba524 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 +20250428,60300,61400,61500,60100,70297,4271626950,00,0.00,N,5,-600, 20250425,60900,60800,62100,60000,97565,5958843450,00,0.00,N,2,300, 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, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 5acdffd2cb4d..761d5965c349 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 +20250428,9240,9800,9920,9030,219941,2064609870,00,0.00,N,5,-390, 20250425,9630,9530,9860,9440,177749,1709578205,00,0.00,N,2,60, 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, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 1a86eab7d6f1..ce848c92ccb5 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 +20250428,280,289,290,280,694930,197346843,00,0.00,N,5,-11, 20250425,291,288,293,277,1144176,326113167,00,0.00,N,2,1, 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, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 4484876c1c5d..7ad73a952af8 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 +20250428,1773,1718,1920,1615,31034875,55109690044,00,0.00,N,2,215, 20250425,1558,1505,1614,1489,592835,926891423,00,0.00,N,2,58, 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, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index b34edbb76d0f..2e777cfc54d0 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 +20250428,4035,4040,4080,4005,128112,516806066,00,0.00,N,5,-35, 20250425,4070,4010,4370,3990,867374,3596117193,00,0.00,N,2,65, 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, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 80639f42aba6..2b91973f2f98 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 +20250428,10010,11660,12030,9750,5748332,61199196035,00,0.00,N,5,-1480, 20250425,11490,11560,11720,11010,3185333,36054562330,00,0.00,N,5,-30, 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, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 031288229914..17e84c47be85 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 +20250428,7480,7730,7730,7460,24053,181450770,00,0.00,N,5,-200, 20250425,7680,7650,7680,7600,10276,78569570,00,0.00,N,2,30, 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, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 9a40b8a03c09..3ba5bbda6794 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 +20250428,1320,1313,1324,1293,35466,46617102,00,0.00,N,2,10, 20250425,1310,1307,1320,1307,18851,24747570,00,0.00,N,2,3, 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, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index df3fec75c05c..e55f8b4cbeca 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,764,764,764,764,0,0,00,0.00,Y,3,0, +20250428,764,764,764,764,0,0,00,0.00,Y,3,0, +20250425,764,764,764,764,0,0,00,0.00,Y,0,0, 20250424,764,764,764,764,0,0,00,0.00,Y,0,0, -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, +20250423,764,764,764,764,0,0,00,0.00,N,0,0, +20250422,764,764,764,764,0,0,00,0.00,N,0,0, +20250421,764,764,764,764,0,0,00,0.00,N,0,0, 20250418,764,764,764,764,0,0,00,0.00,N,0,0, 20250417,764,764,764,764,0,0,00,0.00,N,0,0, 20250416,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index a84796202b24..3d9cf3514a58 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 +20250428,231,218,260,215,4928229,1138646518,00,0.00,N,2,21, 20250425,210,209,213,203,645376,133642266,00,0.00,N,3,0, 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, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 9e46f14ba4ec..ff33adc0ac42 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 +20250428,20200,20350,21050,20000,5962,120603050,00,0.00,N,5,-500, 20250425,20700,19600,21100,19450,21778,439492040,00,0.00,N,2,1170, 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, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index c5e8d82384ca..33797695f598 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 +20250428,29650,30350,30600,29250,28819,855152700,00,0.00,N,5,-650, 20250425,30300,30450,30800,30050,19550,592174700,00,0.00,N,5,-450, 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, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index e3c544b176c4..bc80cd075a2f 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 +20250428,1080,1096,1129,1080,24067,26221232,00,0.00,N,5,-16, 20250425,1096,1078,1096,1068,12700,13652732,00,0.00,N,2,28, 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, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 553f8016c5ce..e3e0073c616d 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 +20250428,24100,24250,24250,23850,14425,346215600,00,0.00,N,5,-200, 20250425,24300,24300,24400,23900,10287,247838650,00,0.00,N,3,0, 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, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 520fc4ea07e1..38dda28f8d1d 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 +20250428,1698,1743,1744,1680,192691,327894221,00,0.00,N,5,-30, 20250425,1728,1687,1729,1666,152441,259791540,00,0.00,N,2,41, 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, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index e6d4e08516ea..beae0bb86191 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 +20250428,2055,2090,2090,2055,58935,121737215,00,0.00,N,5,-35, 20250425,2090,2090,2095,2065,40844,84910395,00,0.00,N,2,10, 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, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 2ecd0a309e8b..38d3b4d21462 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 +20250428,5560,5590,5750,5500,74161,413359870,00,0.00,N,5,-50, 20250425,5610,5630,5680,5560,52662,294545595,00,0.00,N,5,-20, 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, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index f2cb4f5391f1..1d84185014b8 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 +20250428,8290,8330,8510,8180,60202,503404385,00,0.00,N,2,10, 20250425,8280,8370,8370,8190,22860,188672350,00,0.00,N,2,80, 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, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 555d4cb9f249..6b5184a9cd7a 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 +20250428,777,770,783,770,71750,55788143,00,0.00,N,5,-3, 20250425,780,780,783,771,61154,47516118,00,0.00,N,3,0, 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, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 2c10d4259f3d..e2d7a290e45e 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250428,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250425,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250424,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -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, +20250423,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250422,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250421,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250418,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250417,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250416,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 427043bfbc03..f7edafd02f28 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 +20250428,1633,1505,1645,1458,981445,1537164410,00,0.00,N,2,128, 20250425,1505,1423,1517,1423,1089498,1598879042,00,0.00,N,2,85, 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, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index cecf3f8c6c57..01f91592cbdf 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 +20250428,71000,71500,71800,70900,244338,17392597300,00,0.00,N,5,-600, 20250425,71600,71200,72600,70800,555142,39855628700,00,0.00,N,2,1300, 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, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 677d59540510..c96472ebaddd 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 +20250428,3060,3060,3080,3035,61337,186981247,00,0.00,N,3,0, 20250425,3060,3070,3080,3055,32664,100112315,00,0.00,N,3,0, 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, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 181f93502581..593bb5079139 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 +20250428,16500,16850,16850,16400,32490,539613300,00,0.00,N,5,-140, 20250425,16640,16590,16790,16590,10232,169909100,00,0.00,N,2,50, 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, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 3e19fb5700cc..9c23cbd5fee2 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 +20250428,3050,3015,3170,2985,49170,150781210,00,0.00,N,2,35, 20250425,3015,3020,3025,2985,28257,84891625,00,0.00,N,2,5, 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, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 80ff6b7ce6a4..33f433c23308 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 +20250428,3010,3025,3040,2990,68583,206649085,00,0.00,N,5,-30, 20250425,3040,3035,3040,3000,36142,108776115,00,0.00,N,2,25, 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, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index ba8eb40dd888..8f3fa3fbfe81 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 +20250428,1181,1216,1216,1181,522165,624930081,00,0.00,N,5,-31, 20250425,1212,1211,1223,1202,407305,494021101,00,0.00,N,2,1, 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, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index aece0a0dce3f..3363574be3a5 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,1397,1397,1397,1397,10,13970,00,0.00,N,5,-204, 20250425,1601,1601,1601,1601,1,1601,00,0.00,N,2,206, 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, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index f07d84313e7a..5d6d37903c13 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 +20250428,2495,2470,2525,2465,1839,4579140,00,0.00,N,5,-5, 20250425,2500,2505,2515,2480,7121,17687365,00,0.00,N,5,-5, 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, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index ee8b945a22af..9ff4a3649a16 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 +20250428,598,683,692,571,1397512,875563156,00,0.00,N,5,-85, 20250425,683,672,728,672,485003,332960225,00,0.00,N,2,10, 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, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index f5f2ea24a6c3..ba25cd67dfb8 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 +20250428,67900,69200,69900,67000,250013,17088292750,00,0.00,N,2,900, 20250425,67000,66400,68700,64900,214749,14376892550,00,0.00,N,2,1700, 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, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 548c1500ac1b..e0cb24081a8c 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 +20250428,1187,1192,1218,1185,179943,215418277,00,0.00,N,5,-5, 20250425,1192,1219,1219,1167,162826,192490236,00,0.00,N,2,12, 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, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index ebafd397116a..3fdad3c416ea 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 +20250428,1579,1607,1607,1568,33524,53007457,00,0.00,N,5,-21, 20250425,1600,1616,1616,1577,56556,90002397,00,0.00,N,2,21, 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, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 456592844fdb..e45e9d3e58b1 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 +20250428,2955,3025,3035,2940,84776,251584374,00,0.00,N,5,-65, 20250425,3020,3065,3065,2970,52156,156495405,00,0.00,N,2,20, 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, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 55ca468c12c2..55e963b2692d 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 +20250428,15680,16350,16430,15650,295998,4732813120,00,0.00,N,5,-780, 20250425,16460,17000,17120,16440,369045,6183214330,00,0.00,N,5,-390, 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, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index a7a796ecad42..f13a3e8ad33d 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 +20250428,84100,82000,86100,81600,124608,10532424050,00,0.00,N,2,2600, 20250425,81500,81900,82300,81300,36501,2982819450,00,0.00,N,2,200, 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, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 3ec2e924126a..69535c7c02b2 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 +20250428,2530,2610,2610,2500,50278,126983799,00,0.00,N,5,-40, 20250425,2570,2570,2595,2500,24037,61482798,00,0.00,N,3,0, 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, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 181d09cc9e30..bcb1df9f6627 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 +20250428,33050,33400,33650,32650,20218,667345800,00,0.00,N,5,-350, 20250425,33400,32250,33500,31950,30170,986600575,00,0.00,N,2,1150, 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, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index f8b56478b7d1..c5c5f7775cb7 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 +20250428,1540,1581,1597,1539,296763,462381189,00,0.00,N,5,-41, 20250425,1581,1594,1594,1568,57214,90594382,00,0.00,N,3,0, 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, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index b0d847fe16cc..eea4f43a80c9 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 +20250428,11050,11370,11410,10980,410290,4552393305,00,0.00,N,5,-320, 20250425,11370,11410,11500,11240,395419,4488396990,00,0.00,N,2,240, 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, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 24df1659b76e..1e020c558a75 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 +20250428,7110,6990,7120,6770,18416,128348930,00,0.00,N,2,20, 20250425,7090,6970,7190,6970,6580,46389480,00,0.00,N,2,50, 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, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 860710980582..ea07175f7688 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 +20250428,550,577,579,549,662518,369621112,00,0.00,N,5,-27, 20250425,577,553,586,553,1192473,687119878,00,0.00,N,2,24, 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, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 088aff170aee..ea3ea07d1361 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 +20250428,2150,2200,2210,2150,43255,94267807,00,0.00,N,5,-45, 20250425,2195,2195,2205,2175,42928,93787310,00,0.00,N,3,0, 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, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 807c37752b51..be73411a108f 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 +20250428,6140,6170,6230,6110,342544,2113032690,00,0.00,N,5,-70, 20250425,6210,6200,6270,6170,242568,1507446215,00,0.00,N,2,10, 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, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 68123bd1cedc..8b0dc06618dc 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 +20250428,2970,3065,3070,2965,49613,148746310,00,0.00,N,5,-95, 20250425,3065,3020,3070,2970,36728,110982215,00,0.00,N,2,70, 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, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 7f9c34a7f46e..b571f0129edf 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 +20250428,2320,2300,2345,2285,18051,41893660,00,0.00,N,2,20, 20250425,2300,2245,2320,2245,16066,36508880,00,0.00,N,2,55, 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, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 5dead22a1778..a3eb81cdb4de 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 +20250428,2320,2280,2335,2275,47413,108895742,00,0.00,N,2,40, 20250425,2280,2250,2285,2250,47246,106979524,00,0.00,N,2,20, 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, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 2bc47ea351e6..34741e1f2695 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 +20250428,6420,6530,6530,6390,5637,36273710,00,0.00,N,5,-50, 20250425,6470,6400,6470,6390,10066,64776980,00,0.00,N,2,40, 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, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 209beda40808..80c7d87abf8d 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 +20250428,5560,5600,5700,5460,150960,843739480,00,0.00,N,2,80, 20250425,5480,5500,5520,5400,32588,177620740,00,0.00,N,5,-30, 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, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index a08bab2d045b..6ba6e31939c3 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 +20250428,4720,4650,4770,4600,102349,483855893,00,0.00,N,2,70, 20250425,4650,4575,4670,4565,90995,421890214,00,0.00,N,2,35, 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, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index d5c5dda886ab..f7ceffd127b5 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 +20250428,2195,2270,2290,2190,367980,818659778,00,0.00,N,5,-90, 20250425,2285,2280,2320,2265,182865,418145309,00,0.00,N,2,15, 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, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 0508c0010269..f13507938916 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 +20250428,3500,3465,3530,3410,71178,246307305,00,0.00,N,5,-45, 20250425,3545,3550,3550,3405,68292,236617048,00,0.00,N,2,40, 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, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index fba0182dfd31..c30ca98ae1e1 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 +20250428,8730,8880,8980,8720,77354,682953335,00,0.00,N,5,-70, 20250425,8800,8830,8910,8780,101593,897823860,00,0.00,N,5,-30, 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, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 1a10e8aed276..f1ffd7138458 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 +20250428,158000,158400,160200,157100,399332,63231901650,00,0.00,N,5,-300, 20250425,158300,159100,159500,158300,274242,43551481450,00,0.00,N,5,-300, 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, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 61f4b90bfef4..c424b4e50645 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 +20250428,16130,16450,16470,16090,15870,257747675,00,0.00,N,5,-310, 20250425,16440,16510,17580,16160,98424,1646947125,00,0.00,N,2,100, 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, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 5a5cbda7cff7..6356b4bd6614 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 +20250428,1044,1044,1048,1039,118181,123170882,00,0.00,N,2,1, 20250425,1043,1046,1053,1037,176121,183751137,00,0.00,N,5,-1, 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, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 1a87c7f03afe..78fa09e08571 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 +20250428,47950,48550,48850,47750,64797,3115277100,00,0.00,N,5,-550, 20250425,48500,48500,48950,48500,40398,1967286200,00,0.00,N,2,100, 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, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 7da3140f339e..f467121a1d7a 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250428,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250425,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250424,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -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, +20250423,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250422,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250421,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250418,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250417,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250416,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 183fd659d7b9..d21cce85854d 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 +20250428,7610,7450,7610,7450,21679,163695210,00,0.00,N,2,100, 20250425,7510,7470,7530,7420,6571,49248460,00,0.00,N,2,20, 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, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 8703773e4413..63fd0a5522d2 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,778,778,778,778,0,0,00,0.00,Y,3,0, +20250428,778,778,778,778,0,0,00,0.00,Y,3,0, +20250425,778,778,778,778,0,0,00,0.00,Y,0,0, 20250424,778,778,778,778,0,0,00,0.00,Y,0,0, -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, +20250423,778,778,778,778,0,0,00,0.00,N,0,0, +20250422,778,778,778,778,0,0,00,0.00,N,0,0, +20250421,778,778,778,778,0,0,00,0.00,N,0,0, 20250418,778,778,778,778,0,0,00,0.00,N,0,0, 20250417,778,778,778,778,0,0,00,0.00,N,0,0, 20250416,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 042bde516f8d..aa201c2d18b8 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 +20250428,13340,13160,13450,13080,56565,753024600,00,0.00,N,2,210, 20250425,13130,13020,13180,13020,19115,250412860,00,0.00,N,2,20, 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, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index a3d971ff129f..7eb28de93204 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 +20250428,1605,1545,1634,1545,77931,125098935,00,0.00,N,2,60, 20250425,1545,1540,1625,1540,144542,229307231,00,0.00,N,2,10, 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, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index a0a05189fa03..ae32517a8bad 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 +20250428,16110,16050,16230,16050,31529,509183950,00,0.00,N,5,-90, 20250425,16200,16120,16200,16100,32526,525981680,00,0.00,N,2,150, 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, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 84574cd5dfbd..4cecc894412a 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 +20250428,1270,1289,1309,1262,225825,288078844,00,0.00,N,5,-18, 20250425,1288,1325,1327,1284,162916,210757934,00,0.00,N,5,-16, 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, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 367460e83c29..75035f8dcb7c 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 +20250428,4295,4230,4420,4105,68664,292884125,00,0.00,N,2,65, 20250425,4230,4190,4250,4190,15254,64354200,00,0.00,N,2,40, 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, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 88104849e7ba..0851a74b9698 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 +20250428,1814,1704,1835,1704,1252401,2229142332,00,0.00,N,2,85, 20250425,1729,1732,1744,1695,736799,1265989148,00,0.00,N,5,-3, 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, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index d0a05fe05587..243657e58440 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 +20250428,11810,11790,11840,11750,2973,35081540,00,0.00,N,2,20, 20250425,11790,11770,11890,11700,8571,101165025,00,0.00,N,2,20, 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, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index ac93f77e2055..17227d37ed5a 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 +20250428,895,908,930,880,303317,271895697,00,0.00,N,5,-13, 20250425,908,927,935,894,379798,344458098,00,0.00,N,5,-13, 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, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 5f78f8658b3a..900ce5391dea 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 +20250428,130300,128400,130800,128400,16473,2140447300,00,0.00,N,2,1100, 20250425,129200,131000,131300,128100,15231,1966487150,00,0.00,N,5,-600, 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, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 63bb61aa6bda..87a77ae7186b 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 +20250428,1223,1223,1236,1209,2115,2587349,00,0.00,N,3,0, 20250425,1223,1208,1289,1208,9622,11931937,00,0.00,N,2,15, 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, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 08f729709874..8ece76730e98 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 +20250428,3570,3650,3680,3500,62716,222531380,00,0.00,N,5,-115, 20250425,3685,3720,3735,3675,18168,67152760,00,0.00,N,5,-25, 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, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index b6530b66802e..fca487b19368 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 +20250428,2600,3000,3000,2310,845122,2226247685,00,0.00,N,5,-360, 20250425,2960,3130,3130,2885,345985,1028634076,00,0.00,N,5,-15, 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, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 90df3d3dfb96..3f633a80666b 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 +20250428,59800,57700,60300,57700,41442,2480910550,00,0.00,N,2,1600, 20250425,58200,58000,59000,57500,32427,1891371950,00,0.00,N,2,100, 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, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 381190cd3a8b..f9b5b1d05195 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 +20250428,5010,5010,5010,5010,90715,454482150,00,0.00,N,1,1150, 20250425,3860,3020,3860,3020,1450885,5337921944,00,0.00,N,1,890, 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, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 395ff30a790b..b9d7643d71df 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 +20250428,2655,2490,2655,2310,5074737,12786908677,00,0.00,N,1,610, 20250425,2045,1848,2245,1838,1957186,4002882365,00,0.00,N,2,197, 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, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index faa71c55c15b..5d2b84aca342 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 +20250428,4175,4240,4265,4115,294584,1228132990,00,0.00,N,5,-70, 20250425,4245,4220,4335,4125,332288,1403727490,00,0.00,N,2,5, 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, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 7c8b35fb489b..41ea63ec36cd 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 +20250428,78800,76500,79800,76500,101458,8000421600,00,0.00,N,2,700, 20250425,78100,77700,78300,77100,102130,7960916750,00,0.00,N,2,800, 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, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 8fe7881c9342..c1e5bc86be75 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 +20250428,4120,4095,4250,4030,1598139,6647346982,00,0.00,N,2,20, 20250425,4100,4405,4495,3990,1691512,7120941307,00,0.00,N,5,-280, 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, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 9921379ba629..4886a9e5bd3c 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 +20250428,5860,5890,5930,5780,139567,817969290,00,0.00,N,5,-40, 20250425,5900,5930,6020,5860,182338,1082778795,00,0.00,N,5,-20, 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, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 9030ecf12ed5..dd0e65386bac 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 +20250428,14740,15000,15180,14600,16111,239206700,00,0.00,N,5,-260, 20250425,15000,15200,15200,14860,17621,263840505,00,0.00,N,2,30, 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, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 6211e7096ade..174b2ccbc5f8 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 +20250428,52400,51800,52600,51600,13198,686934650,00,0.00,N,2,400, 20250425,52000,51200,52400,51200,12478,647958300,00,0.00,N,2,800, 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, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 20755953da00..6b94a6dc818c 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,613,613,613,613,0,0,00,0.00,Y,3,0, +20250428,613,613,613,613,0,0,00,0.00,Y,3,0, +20250425,613,613,613,613,0,0,00,0.00,Y,0,0, 20250424,613,613,613,613,0,0,00,0.00,Y,0,0, -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, +20250423,613,613,613,613,0,0,00,0.00,N,0,0, +20250422,613,613,613,613,0,0,00,0.00,N,0,0, +20250421,613,613,613,613,0,0,00,0.00,N,0,0, 20250418,613,613,613,613,0,0,00,0.00,N,0,0, 20250417,613,613,613,613,0,0,00,0.00,N,0,0, 20250416,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 66b0e0e159fe..6c11ae9908d6 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 +20250428,6200,6080,6220,6050,21394,131596300,00,0.00,N,2,130, 20250425,6070,6060,6080,6000,13420,80990530,00,0.00,N,3,0, 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, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 1cd49d0ff2cb..c5a8ffa67a35 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 +20250428,7470,7430,7500,7400,13296,98946970,00,0.00,N,2,40, 20250425,7430,7310,7480,7310,13486,100286420,00,0.00,N,2,110, 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, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index e2c74a706891..3fff397c1ab8 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 +20250428,1712,1712,1712,1681,1195,2045633,00,0.00,N,2,11, 20250425,1701,1705,1710,1671,10675,18147204,00,0.00,N,2,2, 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, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 0011531cc96a..8e50b6a2ca38 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 +20250428,9430,9860,9860,9430,19046,181970350,00,0.00,N,5,-430, 20250425,9860,9670,10490,9300,130714,1292963715,00,0.00,N,2,190, 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, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 83261f90c340..57fcce03ef63 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 +20250428,37700,37650,38650,37200,764190,28959677750,00,0.00,N,2,950, 20250425,36750,35650,37200,35050,1000466,36100807975,00,0.00,N,2,2050, 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, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 01c1e8b85033..150243595a61 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 +20250428,9760,9750,9840,9720,10611,103887450,00,0.00,N,3,0, 20250425,9760,9780,9790,9750,8678,84811290,00,0.00,N,5,-20, 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, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index f0ddc3940820..7a339cb44649 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 +20250428,5190,5040,5230,5040,393139,2020119340,00,0.00,N,2,160, 20250425,5030,5240,5260,4930,304646,1552089344,00,0.00,N,5,-280, 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, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 3b5ab84584d1..004771ddecf8 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 +20250428,2395,2455,2460,2395,4674,11265865,00,0.00,N,5,-50, 20250425,2445,2450,2470,2420,7070,17316315,00,0.00,N,5,-15, 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, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 934a9c27b6ee..e5a091147da4 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,389,389,389,389,0,0,00,0.00,Y,3,0, +20250428,389,389,389,389,0,0,00,0.00,Y,3,0, +20250425,389,389,389,389,0,0,00,0.00,Y,0,0, 20250424,389,389,389,389,0,0,00,0.00,Y,0,0, -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, +20250423,389,389,389,389,0,0,00,0.00,N,0,0, +20250422,389,389,389,389,0,0,00,0.00,N,0,0, +20250421,389,389,389,389,0,0,00,0.00,N,0,0, 20250418,389,389,389,389,0,0,00,0.00,N,0,0, 20250417,389,389,389,389,0,0,00,0.00,N,0,0, 20250416,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 20cc26b63615..4224e6e23987 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 +20250428,66800,66500,67000,66100,2434,161777000,00,0.00,N,3,0, 20250425,66800,66100,66800,65500,3466,229363800,00,0.00,N,2,800, 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, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index ed172479054b..90feac72b72e 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 +20250428,1700,1697,1729,1659,712921,1210813162,00,0.00,N,2,3, 20250425,1697,1684,1710,1650,401445,674056195,00,0.00,N,2,18, 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, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index db7dc67ab67b..273dd54c4e92 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 +20250428,10600,10600,10660,10580,5425,57628500,00,0.00,N,3,0, 20250425,10600,10640,10660,10570,10746,113967255,00,0.00,N,5,-40, 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, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index e439746fc745..b79aa5504724 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 +20250428,4670,4495,4750,4495,80370,375831048,00,0.00,N,2,175, 20250425,4495,4530,4530,4410,13698,61220820,00,0.00,N,2,5, 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, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index d982d528dd29..9de50bc326ab 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 +20250428,8700,8990,8990,8640,44051,384318365,00,0.00,N,5,-270, 20250425,8970,8950,9050,8850,45692,409255915,00,0.00,N,2,120, 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, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index a8c9ef7577c5..72678f63e969 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 +20250428,4355,4485,4525,4300,189334,837420609,00,0.00,N,5,-10, 20250425,4365,4265,4450,4265,196768,859950195,00,0.00,N,2,140, 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, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index af8bbf56a9e5..1ddd9f3c38f0 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 +20250428,6380,6200,6440,6130,44496,280992155,00,0.00,N,2,200, 20250425,6180,6170,7290,6080,657443,4476412180,00,0.00,N,2,140, 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, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 1316c272b2e6..ca4b38480190 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 +20250428,3150,3235,3300,3070,107034,343056045,00,0.00,N,5,-90, 20250425,3240,3260,3360,3010,192386,609648557,00,0.00,N,5,-15, 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, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 5ed09427a96a..4a8e893f869c 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 +20250428,4810,4650,4825,4630,300878,1443818107,00,0.00,N,2,80, 20250425,4730,4675,4745,4655,281063,1323689953,00,0.00,N,2,105, 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, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index b400ae6f90ce..1f0dbae2de3e 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 +20250428,19590,19400,19910,19360,39327,772931225,00,0.00,N,2,320, 20250425,19270,18850,19280,18850,30492,582950215,00,0.00,N,2,470, 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, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 060831d1b910..a52c6a2a8949 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 +20250428,1639,1628,1639,1611,25289,41093245,00,0.00,N,2,11, 20250425,1628,1623,1632,1606,7236,11748259,00,0.00,N,2,5, 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, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index cd24a7dcb2f6..a4cc13a4176f 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 +20250428,1397,1425,1425,1393,134583,188579157,00,0.00,N,5,-29, 20250425,1426,1429,1433,1415,66382,94384894,00,0.00,N,5,-3, 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, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index cf7fcb431737..285ba4f11ef5 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 +20250428,759,786,787,758,152876,117276870,00,0.00,N,5,-27, 20250425,786,778,816,778,183305,144221336,00,0.00,N,2,8, 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, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 4f1f1d00376b..a7329b4c0cf2 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,654,654,654,654,0,0,00,0.00,Y,3,0, +20250428,654,654,654,654,0,0,00,0.00,Y,3,0, +20250425,654,654,654,654,0,0,00,0.00,Y,0,0, 20250424,654,654,654,654,0,0,00,0.00,Y,0,0, -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, +20250423,654,654,654,654,0,0,00,0.00,N,0,0, +20250422,654,654,654,654,0,0,00,0.00,N,0,0, +20250421,654,654,654,654,0,0,00,0.00,N,0,0, 20250418,654,654,654,654,0,0,00,0.00,N,0,0, 20250417,654,654,654,654,0,0,00,0.00,N,0,0, 20250416,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 421297427679..d1672b12ea2b 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 +20250428,958,981,981,953,58114,55877994,00,0.00,N,5,-16, 20250425,974,969,983,958,70130,67995817,00,0.00,N,2,14, 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, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 453c08f4576d..30929a65f38e 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 +20250428,17390,17740,17800,17370,71201,1245860695,00,0.00,N,5,-350, 20250425,17740,17740,17880,17590,97930,1736680370,00,0.00,N,2,300, 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, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index b396768e581f..d52391f773d5 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,511,511,511,511,0,0,00,0.00,Y,3,0, +20250428,511,511,511,511,0,0,00,0.00,Y,3,0, +20250425,511,511,511,511,0,0,00,0.00,Y,0,0, 20250424,511,511,511,511,0,0,00,0.00,Y,0,0, -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, +20250423,511,511,511,511,0,0,00,0.00,N,0,0, +20250422,511,511,511,511,0,0,00,0.00,N,0,0, +20250421,511,511,511,511,0,0,00,0.00,N,0,0, 20250418,511,511,511,511,0,0,00,0.00,N,0,0, 20250417,511,511,511,511,0,0,00,0.00,N,0,0, 20250416,511,511,511,511,0,0,00,0.00,N,0,0, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index b4a32f34e2bf..4d167ca61e5d 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 +20250428,2970,3100,3560,2940,4265656,13762571445,00,0.00,N,5,-95, 20250425,3065,3190,3220,2965,626818,1952326681,00,0.00,N,5,-95, 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, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index a00afcece430..b61b45194fe1 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 +20250428,3370,3345,3370,3315,1642,5484665,00,0.00,N,5,-10, 20250425,3380,3385,3385,3275,7961,26207870,00,0.00,N,2,80, 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, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index af70fc3ffc55..b35ac816987c 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 +20250428,8880,8980,9230,8820,870663,7864477600,00,0.00,N,2,100, 20250425,8780,8890,8970,8640,556001,4903285935,00,0.00,N,2,100, 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, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index adbcf0b3277b..19291c588ff0 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 +20250428,2550,2610,2620,2550,142573,366340740,00,0.00,N,5,-60, 20250425,2610,2600,2635,2570,167635,437346673,00,0.00,N,2,5, 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, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 3b43ab12e550..42d114a70ca3 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 +20250428,1360,1389,1389,1350,14878,20335210,00,0.00,N,5,-18, 20250425,1378,1381,1399,1369,32909,45716419,00,0.00,N,5,-3, 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, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index ffc560690840..812713dc3af7 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,6310,5500,5500,5500,0,0,00,0.00,Y,2,810, -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, +20250428,6000,5600,6400,5500,152,858600,00,0.00,N,5,-310, +20250425,6310,6310,6310,6310,0,0,00,0.00,N,3,810, +20250424,5500,5500,5500,5500,0,0,00,0.00,N,3,0, +20250423,5500,5300,5500,5300,1017,5590500,00,0.00,N,5,-90, 20250422,5590,5590,5590,5590,1,5590,00,0.00,N,2,90, 20250421,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250418,5500,5500,5500,5500,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 5588697194f3..0788165c672b 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,72 +1,73 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,717,700,819,660,1167863,856339453,00,0.00,N,2,16, 20250425,701,779,877,700,7343228,5878406754,01,-13.35,N,2,26, 20250424,675,712,729,661,297452,201454216,00,0.00,N,5,-36, -20250423,821,836,845,821,47075,39132501,00,0.00,N,5,-3, -20250422,824,835,864,801,43756,36316471,00,0.00,N,5,-19, -20250421,843,841,861,830,30579,25808321,00,0.00,N,5,-8, -20250418,851,858,858,839,19359,16401892,00,0.00,N,5,-7, -20250417,858,865,865,844,8016,6845086,00,0.00,N,3,0, -20250416,858,850,859,844,5418,4604784,00,0.00,N,2,8, -20250415,850,851,863,845,11557,9871954,00,0.00,N,5,-10, -20250414,860,855,864,839,28390,24066447,00,0.00,N,2,5, -20250411,855,864,864,832,15733,13423050,00,0.00,N,5,-4, -20250410,859,838,860,830,49999,42079458,00,0.00,N,2,21, -20250409,838,846,846,820,12218,10208087,00,0.00,N,3,0, -20250408,838,815,839,812,19787,16284601,00,0.00,N,2,18, -20250407,820,836,841,801,25881,21304972,00,0.00,N,5,-16, -20250404,836,830,837,800,33864,27720584,00,0.00,N,2,6, -20250403,830,800,842,800,52881,43353911,00,0.00,N,2,30, -20250402,800,841,950,800,256157,221266639,00,0.00,N,5,-41, -20250401,841,840,848,822,28956,24116167,00,0.00,N,2,1, -20250331,840,840,843,777,19148,16031106,00,0.00,N,3,0, -20250328,840,826,840,825,24299,20270738,00,0.00,N,2,14, -20250327,826,828,830,813,16630,13677364,00,0.00,N,2,3, -20250326,823,815,827,807,10947,8982728,00,0.00,N,2,8, -20250325,815,820,820,795,42292,34246930,00,0.00,N,2,1, -20250324,814,813,821,800,17246,13983207,00,0.00,N,2,1, -20250321,813,761,813,761,41236,32585424,00,0.00,N,2,5, -20250320,808,825,846,797,52386,42861759,00,0.00,N,5,-17, -20250319,825,835,842,825,46419,38712681,00,0.00,N,5,-10, -20250318,835,830,841,830,28637,23844487,00,0.00,N,2,5, -20250317,830,835,867,830,30084,25168123,00,0.00,N,5,-5, -20250314,835,837,850,835,16100,13585445,00,0.00,N,5,-2, -20250313,837,837,848,837,51858,43531612,00,0.00,N,3,0, -20250312,837,842,848,830,42851,35898310,00,0.00,N,5,-11, -20250311,848,857,867,806,48404,40745653,00,0.00,N,5,-26, -20250310,874,875,893,872,53532,46794395,00,0.00,N,5,-7, -20250307,881,878,890,865,9057,7903195,00,0.00,N,2,3, -20250306,878,877,894,863,31900,28133316,00,0.00,N,2,6, -20250305,872,882,895,855,42353,37084631,00,0.00,N,5,-10, -20250304,882,857,890,855,55149,47736595,00,0.00,N,2,25, -20250228,857,860,880,841,101238,86525925,00,0.00,N,5,-12, -20250227,869,898,910,860,100361,88674348,00,0.00,N,5,-29, -20250226,898,964,974,897,378112,348520684,00,0.00,N,5,-108, -20250225,1006,1030,1030,991,12104,11980557,00,0.00,N,2,6, -20250224,1000,1012,1012,995,49953,49829200,00,0.00,N,5,-12, -20250221,1012,1001,1016,984,37835,37812233,00,0.00,N,2,11, -20250220,1001,1005,1010,993,27808,27750197,00,0.00,N,5,-4, -20250219,1005,1006,1023,960,50718,50414423,00,0.00,N,5,-10, -20250218,1015,1014,1029,961,31771,32193752,00,0.00,N,5,-8, -20250217,1023,1039,1080,1020,53526,55284750,00,0.00,N,5,-17, -20250214,1040,1090,1105,1035,113097,119178911,00,0.00,N,5,-49, -20250213,1089,1129,1147,1060,171787,189981061,00,0.00,N,5,-39, -20250212,1128,1074,1128,1020,134212,142212185,00,0.00,N,2,45, -20250211,1083,1096,1285,1041,1606751,1870172118,00,0.00,N,2,33, -20250210,1050,989,1087,989,143893,149200534,00,0.00,N,2,55, -20250207,995,1010,1010,963,12970,12888492,00,0.00,N,5,-10, -20250206,1005,1000,1027,986,41226,41550880,00,0.00,N,2,5, -20250205,1000,1018,1021,950,37017,36912118,00,0.00,N,5,-18, -20250204,1018,1010,1021,1005,28871,29249284,00,0.00,N,5,-1, -20250203,1019,982,1040,981,58895,59497239,00,0.00,N,2,28, -20250131,991,983,999,957,22628,22330524,00,0.00,N,2,8, -20250124,983,975,992,957,53056,52043425,00,0.00,N,5,-2, -20250123,985,982,1019,925,92134,88699641,00,0.00,N,2,14, -20250122,971,994,1190,964,1042251,1113755288,00,0.00,N,5,-23, -20250121,994,991,1079,986,29881,30489303,00,0.00,N,2,1, -20250120,993,1000,1000,980,15111,14950319,00,0.00,N,2,8, -20250117,985,1036,1036,985,15790,15815226,00,0.00,N,5,-18, -20250116,1003,989,1029,989,10462,10489748,00,0.00,N,2,5, -20250115,998,987,998,962,26752,26073538,00,0.00,N,2,11, +20250423,711,724,732,711,54328,39132501,00,0.00,N,5,-2, +20250422,713,723,748,694,50497,36316471,00,0.00,N,5,-16, +20250421,730,728,746,719,35290,25808321,00,0.00,N,5,-6, +20250418,737,743,743,726,22341,16401892,00,0.00,N,5,-6, +20250417,743,749,749,731,9251,6845086,00,0.00,N,3,0, +20250416,743,736,744,731,6252,4604784,00,0.00,N,2,6, +20250415,736,737,747,732,13337,9871954,00,0.00,N,5,-8, +20250414,745,740,748,726,32764,24066447,00,0.00,N,2,4, +20250411,740,748,748,720,18157,13423050,00,0.00,N,5,-3, +20250410,744,726,745,719,57702,42079458,00,0.00,N,2,18, +20250409,726,733,733,710,14100,10208087,00,0.00,N,3,0, +20250408,726,706,726,703,22835,16284601,00,0.00,N,2,15, +20250407,710,724,728,694,29868,21304972,00,0.00,N,5,-13, +20250404,724,719,725,693,39081,27720584,00,0.00,N,2,5, +20250403,719,693,729,693,61028,43353911,00,0.00,N,2,25, +20250402,693,728,823,693,295623,221266639,00,0.00,N,5,-35, +20250401,728,727,734,712,33417,24116167,00,0.00,N,2,0, +20250331,727,727,730,673,22098,16031106,00,0.00,N,3,0, +20250328,727,715,727,714,28042,20270738,00,0.00,N,2,12, +20250327,715,717,719,704,19192,13677364,00,0.00,N,2,2, +20250326,713,706,716,699,12633,8982728,00,0.00,N,2,6, +20250325,706,710,710,688,48808,34246930,00,0.00,N,2,0, +20250324,705,704,711,693,19903,13983207,00,0.00,N,2,0, +20250321,704,659,704,659,47589,32585424,00,0.00,N,2,4, +20250320,700,714,733,690,60457,42861759,00,0.00,N,5,-14, +20250319,714,723,729,714,53570,38712681,00,0.00,N,5,-8, +20250318,723,719,728,719,33049,23844487,00,0.00,N,2,4, +20250317,719,723,751,719,34719,25168123,00,0.00,N,5,-4, +20250314,723,725,736,723,18580,13585445,00,0.00,N,5,-1, +20250313,725,725,734,725,59847,43531612,00,0.00,N,3,0, +20250312,725,729,734,719,49453,35898310,00,0.00,N,5,-9, +20250311,734,742,751,698,55861,40745653,00,0.00,N,5,-22, +20250310,757,758,773,755,61779,46794395,00,0.00,N,5,-6, +20250307,763,760,771,749,10452,7903195,00,0.00,N,2,2, +20250306,760,759,774,747,36814,28133316,00,0.00,N,2,5, +20250305,755,764,775,740,48878,37084631,00,0.00,N,5,-8, +20250304,764,742,771,740,63645,47736595,00,0.00,N,2,21, +20250228,742,745,762,728,116836,86525925,00,0.00,N,5,-10, +20250227,752,778,788,745,115823,88674348,00,0.00,N,5,-25, +20250226,778,835,843,777,436368,348520684,00,0.00,N,5,-93, +20250225,871,892,892,858,13968,11980557,00,0.00,N,2,5, +20250224,866,876,876,862,57649,49829200,00,0.00,N,5,-10, +20250221,876,867,880,852,43664,37812233,00,0.00,N,2,9, +20250220,867,870,875,860,32092,27750197,00,0.00,N,5,-3, +20250219,870,871,886,831,58532,50414423,00,0.00,N,5,-8, +20250218,879,878,891,832,36666,32193752,00,0.00,N,5,-6, +20250217,886,900,935,883,61772,55284750,00,0.00,N,5,-14, +20250214,901,944,957,896,130522,119178911,00,0.00,N,5,-42, +20250213,943,978,993,918,198254,189981061,00,0.00,N,5,-33, +20250212,977,930,977,883,154890,142212185,00,0.00,N,2,38, +20250211,938,949,1113,902,1854308,1870172118,00,0.00,N,2,28, +20250210,909,856,941,856,166063,149200534,00,0.00,N,2,47, +20250207,862,875,875,834,14968,12888492,00,0.00,N,5,-8, +20250206,870,866,889,854,47577,41550880,00,0.00,N,2,4, +20250205,866,882,884,823,42720,36912118,00,0.00,N,5,-15, +20250204,882,875,884,870,33319,29249284,00,0.00,N,5,0, +20250203,882,850,901,850,67969,59497239,00,0.00,N,2,24, +20250131,858,851,865,829,26114,22330524,00,0.00,N,2,6, +20250124,851,844,859,829,61230,52043425,00,0.00,N,5,-1, +20250123,853,850,882,801,106329,88699641,00,0.00,N,2,12, +20250122,841,861,1031,835,1202834,1113755288,00,0.00,N,5,-19, +20250121,861,858,934,854,34484,30489303,00,0.00,N,2,0, +20250120,860,866,866,849,17439,14950319,00,0.00,N,2,6, +20250117,853,897,897,853,18222,15815226,00,0.00,N,5,-15, +20250116,869,856,891,856,12073,10489748,00,0.00,N,2,4, +20250115,864,855,864,833,30873,26073538,00,0.00,N,2,9, 20250114,987,1006,1039,962,21521,21360053,00,0.00,N,5,-24, 20250113,1011,999,1012,997,16876,16934666,00,0.00,N,2,12, 20250110,999,1011,1050,987,27894,28431572,00,0.00,N,5,-6, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index b69fcd5b0b44..5cafe5c6f328 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 +20250428,4160,4270,4270,4145,76666,320426594,00,0.00,N,5,-90, 20250425,4250,4210,4255,4180,79645,336692222,00,0.00,N,2,65, 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, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index c103e3189282..e7e66f4872df 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 +20250428,5820,5870,5890,5770,74670,434686310,00,0.00,N,5,-40, 20250425,5860,5800,6210,5710,1133481,6798332375,00,0.00,N,2,150, 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, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 1567fa69dad5..6c13eeaf6ed8 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 +20250428,25050,25950,27000,24500,2361537,57952928325,00,0.00,N,2,1450, 20250425,23600,23000,23800,22650,349603,8163221750,00,0.00,N,2,1000, 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, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 2f50c1a5edd2..e42f47e0313b 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 +20250428,9700,9530,10700,9200,361971,3584002715,00,0.00,N,2,180, 20250425,9520,9650,9650,9410,16220,153914910,00,0.00,N,2,10, 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, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 27e94f5ca62c..25ad78565c6f 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 +20250428,3825,3855,3885,3825,22974,88478570,00,0.00,N,5,-30, 20250425,3855,3845,3865,3825,18685,71850874,00,0.00,N,2,20, 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, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 4bdeb0187a74..6a743d0d7a59 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 +20250428,9950,9790,9960,9620,25614,251058060,00,0.00,N,2,150, 20250425,9800,9820,9830,9400,14822,144006660,00,0.00,N,5,-10, 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, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 1eca7e54267e..139028359eb8 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,800,800,800,800,0,0,00,0.00,Y,3,0, +20250428,800,800,800,800,0,0,00,0.00,Y,3,0, +20250425,800,800,800,800,0,0,00,0.00,Y,0,0, 20250424,800,800,800,800,0,0,00,0.00,Y,0,0, -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, +20250423,800,800,800,800,0,0,00,0.00,N,0,0, +20250422,800,800,800,800,0,0,00,0.00,N,0,0, +20250421,800,800,800,800,0,0,00,0.00,N,0,0, 20250418,800,800,800,800,0,0,00,0.00,N,0,0, 20250417,800,800,800,800,0,0,00,0.00,N,0,0, 20250416,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 797ab2decaf9..aa03321477ef 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 +20250428,13160,13650,13710,13050,122040,1630315545,00,0.00,N,5,-560, 20250425,13720,14800,14800,13510,339503,4772463850,00,0.00,N,5,-160, 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, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 725edf8ebd95..32895e899a27 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 +20250428,1987,2040,2065,1984,680465,1362859312,00,0.00,N,5,-53, 20250425,2040,2020,2080,2020,580636,1184165441,00,0.00,N,2,40, 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, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 30bfe088b584..a0cc6fa0e4e4 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 +20250428,8530,8830,8890,8530,21502,187132435,00,0.00,N,5,-250, 20250425,8780,8950,8950,8710,40090,353721080,00,0.00,N,5,-140, 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, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index b68045f652d0..492cf62d89d6 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 +20250428,39250,40050,40200,39000,29868,1179478100,00,0.00,N,5,-450, 20250425,39700,39650,40100,39150,42929,1706693100,00,0.00,N,2,100, 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, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 7e1d5d1d9398..50c7af735cbe 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 +20250428,9920,10200,10230,9870,42875,427406715,00,0.00,N,5,-310, 20250425,10230,10150,10250,10080,66169,673556685,00,0.00,N,2,260, 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, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 711abdf7330e..8af20a96411c 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 +20250428,6870,6950,6970,6800,50610,347874535,00,0.00,N,5,-90, 20250425,6960,7120,7120,6880,80951,563410135,00,0.00,N,5,-110, 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, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 8867f3017f67..aaa903d0de22 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 +20250428,595,600,606,595,178570,106603356,00,0.00,N,5,-5, 20250425,600,602,609,600,108044,65050601,00,0.00,N,5,-1, 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, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index f8adab706ba4..c00112b41de4 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 +20250428,83700,86100,86900,83500,81154,6883130650,00,0.00,N,5,-1600, 20250425,85300,86500,86600,84900,76943,6570832750,00,0.00,N,2,300, 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, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 28b2f557aece..a0766bf71a9e 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 +20250428,1790,1800,1900,1756,877277,1596940120,00,0.00,N,2,80, 20250425,1710,1535,1847,1511,733674,1234662084,00,0.00,N,2,175, 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, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 51c2324a9655..2a5fc441b4f6 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 +20250428,3100,3175,3195,3100,29770,93661010,00,0.00,N,5,-55, 20250425,3155,3140,3155,3100,31063,97296292,00,0.00,N,2,25, 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, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index dab0ee047289..453e732eb17f 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 +20250428,38000,38100,38450,37900,117628,4480561200,00,0.00,N,5,-350, 20250425,38350,38500,38800,38300,131306,5055155350,00,0.00,N,5,-150, 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, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index eece14daab90..63e2cbfec334 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 +20250428,5400,5460,5460,5390,8789,47578350,00,0.00,N,5,-20, 20250425,5420,5340,5450,5310,12074,64897830,00,0.00,N,2,80, 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, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 9de5941e4423..062f00696f89 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 +20250428,4765,4755,4835,4745,133027,636425270,00,0.00,N,2,10, 20250425,4755,4725,4765,4660,99540,470189793,00,0.00,N,2,45, 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, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 22823b701a0f..df63682d53e3 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 +20250428,6950,6990,7000,6920,5365,37283490,00,0.00,N,5,-40, 20250425,6990,6990,7070,6850,6155,42696485,00,0.00,N,3,0, 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, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 2c505c4e5536..6b9472931261 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 +20250428,472,483,483,471,36389,17295300,00,0.00,N,5,-3, 20250425,475,479,479,470,60655,28680178,00,0.00,N,5,-4, 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, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 771449520fb5..7b696a1e932d 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 +20250428,13130,13380,13380,13100,97567,1291215025,00,0.00,N,5,-270, 20250425,13400,13300,13430,13220,95364,1270275775,00,0.00,N,2,300, 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, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index df95d3388983..d3144f288499 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 +20250428,7370,7380,7460,7350,5208,38586410,00,0.00,N,5,-10, 20250425,7380,7280,7500,7190,21583,159119110,00,0.00,N,2,120, 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, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index fe28a10adc15..61c1dddc573b 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 +20250428,318500,312000,323500,305000,226035,71591523000,00,0.00,N,2,7000, 20250425,311500,312000,314000,306000,79947,24764352750,00,0.00,N,2,2000, 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, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 66da8b4c3523..26c0ba93af61 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 +20250428,1328,1313,1347,1313,29677,39570915,00,0.00,N,5,-3, 20250425,1331,1311,1339,1311,21420,28306623,00,0.00,N,2,6, 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, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index ca24312e90bc..089582474605 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 +20250428,5790,5820,5980,5780,57270,336274610,00,0.00,N,5,-30, 20250425,5820,5750,5850,5500,62442,361465175,00,0.00,N,2,80, 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, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 2644cb065698..81b5f13c4906 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 +20250428,47250,48150,48400,47050,101740,4837846000,00,0.00,N,5,-1300, 20250425,48550,49200,49400,47750,100656,4864230875,00,0.00,N,5,-50, 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, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index ca05fd19f3a8..3b104cc8a3b0 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 +20250428,22500,21600,22600,21600,94383,2106177675,00,0.00,N,2,700, 20250425,21800,21400,21900,21350,37055,798043325,00,0.00,N,2,350, 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, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 60fce5612768..5f837994ac48 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 +20250428,612,615,644,611,153297,95346285,00,0.00,N,5,-3, 20250425,615,633,633,615,57030,35409492,00,0.00,N,5,-18, 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, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 7f4924867ab9..391126e0279a 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 +20250428,19790,19930,19990,19680,16746,332193330,00,0.00,N,5,-130, 20250425,19920,19970,20100,19860,11688,233244600,00,0.00,N,5,-40, 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, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index d62b32158057..85a4391ae3d6 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,596,596,596,596,0,0,00,0.00,Y,3,0, +20250428,596,596,596,596,0,0,00,0.00,Y,3,0, +20250425,596,596,596,596,0,0,00,0.00,Y,0,0, 20250424,596,596,596,596,0,0,00,0.00,Y,0,0, -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, +20250423,596,596,596,596,0,0,00,0.00,N,0,0, +20250422,596,596,596,596,0,0,00,0.00,N,0,0, +20250421,596,596,596,596,0,0,00,0.00,N,0,0, 20250418,596,596,596,596,0,0,00,0.00,N,0,0, 20250417,596,596,596,596,0,0,00,0.00,N,0,0, 20250416,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 5a507c2b9248..10d53ea97863 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 +20250428,2765,2755,2780,2740,33764,93211055,00,0.00,N,2,10, 20250425,2755,2780,2780,2735,20994,57724807,00,0.00,N,2,10, 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, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index e0a2f5c03432..5122785acd84 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 +20250428,5330,5320,5330,5280,4315,22879730,00,0.00,N,2,30, 20250425,5300,5350,5350,5240,6829,36282630,00,0.00,N,5,-30, 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, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index fd4fa566dc95..988df3b7bf4a 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 +20250428,11230,11300,11350,11140,57810,650449415,00,0.00,N,5,-70, 20250425,11300,11200,11340,10980,112592,1259062810,00,0.00,N,2,230, 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, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 87074291ca6b..c95f2cc60e76 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 +20250428,13060,13460,13590,13030,588215,7775504865,00,0.00,N,5,-490, 20250425,13550,13380,13750,13090,1281616,17239780205,00,0.00,N,2,480, 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, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 459835e84b0e..fcdd283117c8 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 +20250428,2275,2205,2290,2180,1394,3106330,00,0.00,N,2,70, 20250425,2205,2250,2250,2205,3656,8130550,00,0.00,N,5,-45, 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, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 1b3a25c3fbed..3252467cff65 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 +20250428,3410,3445,3460,3400,9331,32065735,00,0.00,N,5,-35, 20250425,3445,3540,3540,3420,13286,45859180,00,0.00,N,5,-20, 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, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index ae94f44422cd..b2182e5f51bf 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 +20250428,3230,3165,3240,3160,27567,88162982,00,0.00,N,2,70, 20250425,3160,3130,3185,3130,10800,34098040,00,0.00,N,2,5, 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, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 0a13d6bd935a..18f652a544a2 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 +20250428,1158,1204,1204,1148,48268,56252751,00,0.00,N,5,-46, 20250425,1204,1208,1216,1160,54633,65416310,00,0.00,N,5,-15, 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, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index e42e641b2946..04bb6982aa8b 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 +20250428,5000,5290,5290,4800,253639,1287608910,00,0.00,N,5,-220, 20250425,5220,5150,5340,4990,305670,1590995810,00,0.00,N,2,230, 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, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index af3e90624b70..f161a6ad5dcd 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250428,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250425,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250424,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -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, +20250423,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250422,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250421,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250418,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250417,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250416,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 925c1a0c8379..aa99ef213d5d 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 +20250428,12330,12490,12610,12330,15867,197538840,00,0.00,N,5,-10, 20250425,12340,12120,12560,12120,23718,294331800,00,0.00,N,2,220, 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, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 7d385ad4e153..17283d39e3bd 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 +20250428,3225,3260,3275,3215,208006,676274051,00,0.00,N,5,-35, 20250425,3260,3255,3290,3240,255268,835014287,00,0.00,N,2,25, 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, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 99eff55290c0..7e62ec45d7e4 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 +20250428,3180,2755,3440,2730,3119172,9821417545,00,0.00,N,2,425, 20250425,2755,2680,2830,2670,17966,49020265,00,0.00,N,2,55, 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, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 0a225d9d49ce..7292af179b27 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 +20250428,36100,36100,36500,35800,121764,4403663375,00,0.00,N,5,-350, 20250425,36450,36200,36950,35950,102195,3734331250,00,0.00,N,2,400, 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, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 6c038b366f18..ec40f4c78890 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 +20250428,1720,1820,1835,1677,230941,400199411,00,0.00,N,5,-51, 20250425,1771,1701,1821,1642,545876,952250899,00,0.00,N,2,75, 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, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 22f80b244385..639a88732c69 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 +20250428,33800,36200,36200,33300,299657,10241349475,00,0.00,N,5,-2400, 20250425,36200,36350,37950,36000,167431,6166193450,00,0.00,N,5,-100, 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, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 7e000cec0d4c..fa629472ceee 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 +20250428,6220,6270,6270,6160,108164,673161070,00,0.00,N,2,70, 20250425,6150,6210,6240,6100,134765,830037950,00,0.00,N,5,-20, 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, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 788c77f5b031..9b4158a81dd8 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,480,480,480,480,0,0,00,0.00,Y,3,0, +20250428,480,480,480,480,0,0,00,0.00,Y,3,0, +20250425,480,480,480,480,0,0,00,0.00,Y,0,0, 20250424,480,480,480,480,0,0,00,0.00,Y,0,0, -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, +20250423,480,480,480,480,0,0,00,0.00,N,0,0, +20250422,480,480,480,480,0,0,00,0.00,N,0,0, +20250421,480,480,480,480,0,0,00,0.00,N,0,0, 20250418,480,480,480,480,0,0,00,0.00,N,0,0, 20250417,480,480,480,480,0,0,00,0.00,N,0,0, 20250416,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 4a0b47894ce8..966ed70449b0 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 +20250428,27900,28650,29300,27500,2617120,74237841925,00,0.00,N,2,750, 20250425,27150,26900,27500,26600,2121725,57410364200,00,0.00,N,2,650, 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, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 18ae677748fd..628bf05320c3 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 +20250428,6680,6840,6840,6660,159482,1072469510,00,0.00,N,5,-130, 20250425,6810,6970,7110,6700,225339,1559724055,00,0.00,N,5,-160, 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, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index a104fdb3a771..f7b258dbd48b 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 +20250428,2330,2355,2355,2320,151611,354161136,00,0.00,N,5,-25, 20250425,2355,2385,2385,2345,167598,395157500,00,0.00,N,5,-5, 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, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 30cc5ca949a5..1b791aaf0156 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 +20250428,24250,24550,24600,24150,30817,751559625,00,0.00,N,5,-50, 20250425,24300,24250,24700,23950,55771,1354608350,00,0.00,N,2,350, 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, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index b65845e21041..c7e7bcda8f9b 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 +20250428,8890,8990,9050,8870,39970,357049870,00,0.00,N,5,-150, 20250425,9040,8900,9040,8870,42991,385438390,00,0.00,N,2,200, 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, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 7aa97e95464d..ee929c751101 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 +20250428,7870,7810,8180,7640,806397,6397462285,00,0.00,N,5,-10, 20250425,7880,8300,8410,7860,657022,5339909685,00,0.00,N,5,-290, 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, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 31f2c15493a4..22f51d7f075d 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 +20250428,17350,17760,17770,17330,138463,2419082395,00,0.00,N,5,-450, 20250425,17800,17660,17860,17650,154929,2752220010,00,0.00,N,2,430, 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, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 0f5a5962a337..b82e231aad16 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 +20250428,1211,1251,1251,1195,21728,26486950,00,0.00,N,5,-40, 20250425,1251,1256,1267,1240,20920,26125846,00,0.00,N,5,-5, 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, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 60915ece8130..cd94c01d80d0 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 +20250428,9190,9620,9620,9160,38996,363313610,00,0.00,N,5,-450, 20250425,9640,9510,9700,9460,19844,190225330,00,0.00,N,2,180, 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, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index b2f446a42da8..b0b85210702e 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 +20250428,3050,3015,3055,2960,16282,49167025,00,0.00,N,2,35, 20250425,3015,3015,3060,2970,37909,114183655,00,0.00,N,5,-45, 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, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 9f1bb258fd34..32218b321510 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,289,289,289,289,0,0,00,0.00,Y,3,0, +20250428,289,289,289,289,0,0,00,0.00,Y,3,0, +20250425,289,289,289,289,0,0,00,0.00,Y,0,0, 20250424,289,289,289,289,0,0,00,0.00,Y,0,0, -20250423,289,289,293,285,1255474,362349270,00,0.00,Y,2,3, +20250423,289,289,293,285,1255474,362349270,00,0.00,N,2,3, 20250422,286,299,299,283,865686,251402302,00,0.00,N,5,-14, 20250421,300,299,306,298,348898,105365804,00,0.00,N,3,0, 20250418,300,299,303,296,325685,97293665,00,0.00,N,5,-2, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 8a80bf294ca0..f364b20513a6 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 +20250428,25600,23400,25850,23150,6181801,153650913875,00,0.00,N,2,3800, 20250425,21800,23150,23150,20900,1809719,39387056150,00,0.00,N,5,-500, 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, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 65262d509f9d..bf41ad83765f 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 +20250428,1146,1004,1170,964,895766,944763719,00,0.00,N,2,116, 20250425,1030,987,1044,941,564519,562396432,00,0.00,N,2,43, 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, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 1596a9c58af4..a55fd2c3cf13 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 +20250428,2055,2080,2200,1982,420328,866816341,00,0.00,N,5,-25, 20250425,2080,2080,2115,2045,76258,158184826,00,0.00,N,3,0, 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, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index ae1583f825cf..00b57007fa58 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 +20250428,13440,13690,13840,13370,48009,649376150,00,0.00,N,5,-250, 20250425,13690,13600,13740,13590,28908,394859940,00,0.00,N,2,200, 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, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 760a749ffd7d..5bbec0119b7e 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 +20250428,16570,16790,17850,16460,79403,1325479030,00,0.00,N,5,-220, 20250425,16790,16850,16990,16640,61274,1025734365,00,0.00,N,5,-210, 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, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 5c78bbb7c0f9..e2467491d5cb 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 +20250428,46550,48100,48950,46000,78403,3708484475,00,0.00,N,5,-2500, 20250425,49050,51300,52100,48900,108905,5453013200,00,0.00,N,5,-2850, 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, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index b6c4995f2cd6..9b928b180ce7 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 +20250428,5620,5610,5660,5540,49420,276133175,00,0.00,N,5,-20, 20250425,5640,5750,5830,5620,40844,232988515,00,0.00,N,5,-60, 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, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 6020f62f19b0..d5fe2428d564 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 +20250428,33950,35200,35350,33650,120098,4092602800,00,0.00,N,5,-1150, 20250425,35100,34900,35450,34750,92221,3232056050,00,0.00,N,2,650, 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, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index bc0fdd43caec..1bd845d6675b 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 +20250428,1318,1268,1329,1237,112188,144664304,00,0.00,N,2,61, 20250425,1257,1312,1312,1225,106671,136185837,00,0.00,N,5,-55, 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, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index bae2f5a146f9..5cfd64bc7c31 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 +20250428,2155,2220,2225,2155,493970,1076804272,00,0.00,N,5,-65, 20250425,2220,2270,2270,2215,659956,1478555820,00,0.00,N,5,-35, 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, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 956edaff5016..e0e8b76f06a7 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 +20250428,7100,7100,7170,7030,1614,11510310,00,0.00,N,3,0, 20250425,7100,7100,7100,7060,332,2354140,00,0.00,N,2,70, 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, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 5cd4d3408d30..e6706f9d3dc8 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 +20250428,1432,1434,1450,1423,184962,265693875,00,0.00,N,5,-2, 20250425,1434,1418,1461,1411,346956,498612307,00,0.00,N,2,16, 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, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 965ff90f8c50..6f319da7db4d 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 +20250428,11440,12440,12590,11200,956574,11254258955,00,0.00,N,5,-1300, 20250425,12740,12450,12810,12210,1008331,12665985050,00,0.00,N,2,600, 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, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 58eba2c8662b..ec75cbefdbc5 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 +20250428,10000,10300,10780,9930,90766,927355050,00,0.00,N,2,140, 20250425,9860,9680,9880,9510,38770,376905435,00,0.00,N,2,360, 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, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index ec5a59b25dec..7bd478e3448e 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 +20250428,11160,11280,11380,10920,29090,324185920,00,0.00,N,5,-120, 20250425,11280,11140,11370,11040,31026,347310665,00,0.00,N,2,310, 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, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index e389ad5a6841..14afdc50dc29 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 +20250428,1140,1120,1329,1120,1255334,1545108122,00,0.00,N,2,20, 20250425,1120,1093,1125,1089,59609,65565586,00,0.00,N,2,28, 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, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 6535f80bf041..613b1d5c8f18 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 +20250428,2625,2610,2675,2560,68664,180329208,00,0.00,N,2,10, 20250425,2615,2755,2760,2595,184491,492854622,00,0.00,N,5,-145, 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, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 9c7d6c2bec88..e8dccf07b3de 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 +20250428,910,889,915,889,172975,156228720,00,0.00,N,2,19, 20250425,891,900,917,891,143603,129234967,00,0.00,N,5,-2, 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, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index f84547467cd1..1d4af90c7049 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 +20250428,5140,5100,5290,5060,32219,167692400,00,0.00,N,2,40, 20250425,5100,5150,5200,5050,34462,176555560,00,0.00,N,2,50, 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, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 2ae9f420346b..113f3f76b59f 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 +20250428,11020,11420,11430,11010,236358,2628272845,00,0.00,N,5,-430, 20250425,11450,11340,11810,11270,398713,4610295885,00,0.00,N,2,120, 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, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 496f389a8103..7cb83063a0e4 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 +20250428,4645,4710,4730,4625,54791,255457925,00,0.00,N,5,-85, 20250425,4730,4720,4735,4665,49517,232920930,00,0.00,N,2,45, 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, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 5a5b2a9dcbef..fef96ae8d262 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 +20250428,615,640,642,615,343699,215995837,00,0.00,N,5,-25, 20250425,640,643,647,637,158479,101517302,00,0.00,N,5,-3, 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, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index a28d078b6ef8..ffc4bee11a71 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 +20250428,3130,3165,3180,3130,7694,24189255,00,0.00,N,5,-35, 20250425,3165,3095,3170,3095,6827,21348077,00,0.00,N,2,45, 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, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index d3c0ad222f6d..8ed1dbf8a637 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 +20250428,3115,3105,3150,3085,21996,68702990,00,0.00,N,2,30, 20250425,3085,3025,3105,3025,19038,58574000,00,0.00,N,2,45, 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, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index d86a349950de..b4388d6ea442 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 +20250428,3440,3490,3505,3340,100969,343595416,00,0.00,N,5,-50, 20250425,3490,3500,3520,3450,99689,347509835,00,0.00,N,5,-10, 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, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index faa9371306bf..d219abfa2e69 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 +20250428,1670,1665,1670,1665,5,8330,00,0.00,N,2,70, 20250425,1600,1502,1600,1502,204,326008,00,0.00,N,2,99, 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, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 6a52f7814007..face35e13483 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 +20250428,112500,112500,113800,111800,106970,12013806700,00,0.00,N,5,-700, 20250425,113200,113800,114700,112100,128290,14517032600,00,0.00,N,2,400, 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, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 583ac7547365..514df6a02ac2 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 +20250428,10220,10350,10510,10130,136914,1407248425,00,0.00,N,5,-180, 20250425,10400,10160,11890,10000,1094928,11927523055,00,0.00,N,2,540, 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, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 5dcbd80461b7..d48ef64f4428 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 +20250428,15240,15360,15390,15220,107352,1640050510,00,0.00,N,5,-120, 20250425,15360,15460,15510,15360,113561,1752699870,00,0.00,N,5,-100, 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, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 3193a3d66ba2..4fbf31ec6450 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250425,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 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, +20250423,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250422,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250421,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250418,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250417,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250416,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index c597b95a07c4..9ad894d58d77 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 +20250428,51500,52000,54100,51300,909029,48056527600,00,0.00,N,2,500, 20250425,51000,50500,52500,49900,852234,43632454775,00,0.00,N,2,900, 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, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 0cae59f7e5a8..17c4a09b758f 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 +20250428,9420,9200,9570,9200,31864,301679935,00,0.00,N,2,250, 20250425,9170,9050,9210,9010,9676,88421790,00,0.00,N,2,160, 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, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index b6452d9d4ef8..0e64c00ca2c1 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 +20250428,13400,13580,13590,13000,96579,1275963110,00,0.00,N,5,-30, 20250425,13430,13350,13600,13110,146482,1953979875,00,0.00,N,2,310, 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, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 39212d4e61c6..8383165fec68 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 +20250428,62000,61600,62200,61500,623880,38649990750,00,0.00,N,2,800, 20250425,61200,61000,62200,61000,829472,51068574500,00,0.00,N,2,400, 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, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 4b2ec340aac5..2c19acdcbb9e 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 +20250428,26600,27950,28750,26600,60144,1663548700,00,0.00,N,5,-1400, 20250425,28000,26850,28600,26600,57419,1600849775,00,0.00,N,2,1250, 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, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index aee16a62ada2..57c53ad1ef33 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 +20250428,5130,5260,5270,5120,59131,306089025,00,0.00,N,5,-150, 20250425,5280,5260,5320,5230,63443,334047025,00,0.00,N,2,40, 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, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 4ede22d0bad3..50599fce0239 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 +20250428,167300,163000,169700,162400,61798,10297596550,00,0.00,N,2,3800, 20250425,163500,165000,165800,162900,29690,4865632700,00,0.00,N,5,-1100, 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, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 39c9b6312c0c..6c348266471a 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 +20250428,1163,1181,1196,1157,704254,826607649,00,0.00,N,5,-15, 20250425,1178,1177,1192,1169,783078,923754927,00,0.00,N,2,10, 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, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 2ee61f48979a..7e89259cf24c 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 +20250428,3200,3185,3225,3175,81993,262312707,00,0.00,N,2,20, 20250425,3180,3160,3190,3150,112252,356127913,00,0.00,N,2,20, 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, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 90363445625e..2109d18583b5 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 +20250428,174900,173100,179800,172200,207467,36502876750,00,0.00,N,2,500, 20250425,174400,176000,179200,172800,163586,28653273750,00,0.00,N,2,200, 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, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 566dcc294b3b..2df4bb070012 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 +20250428,1966,2010,2035,1966,280684,562656304,00,0.00,N,2,4, 20250425,1962,1946,1997,1925,182922,359164649,00,0.00,N,2,37, 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, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 1bbdaf777e26..9cf5cb956c54 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 +20250428,7150,7190,7210,7100,7394,52846170,00,0.00,N,3,0, 20250425,7150,7130,7180,7130,9579,68502310,00,0.00,N,2,20, 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, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index e2bbab9ce3c3..bb990f004df8 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 +20250428,3095,3140,3140,3025,16532,50725066,00,0.00,N,2,10, 20250425,3085,3100,3100,3045,15091,46386365,00,0.00,N,5,-5, 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, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index d8319d61f79c..7405a111c533 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 +20250428,4625,4585,4655,4545,27465,126853046,00,0.00,N,2,30, 20250425,4595,4575,4595,4535,8992,41130100,00,0.00,N,2,20, 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, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 32ee1eaf68ae..496d6cc20623 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 +20250428,2570,2585,2600,2530,22368,57330233,00,0.00,N,5,-15, 20250425,2585,2570,2600,2425,12767,32522875,00,0.00,N,2,15, 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, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index f33627ae97a9..2695917b86f7 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 +20250428,1535,1450,1586,1429,391962,597640881,00,0.00,N,2,89, 20250425,1446,1443,1471,1369,129627,185680807,00,0.00,N,2,3, 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, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 758da821e614..eb1c6767f8ed 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 +20250428,19500,22200,22550,19500,429384,8899711430,00,0.00,N,5,-2400, 20250425,21900,21850,22750,21150,333244,7293751825,00,0.00,N,5,-50, 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, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index c29cffbb084f..ef11d1e82094 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 +20250428,2580,2560,2600,2560,565392,1458702582,00,0.00,N,3,0, 20250425,2580,2575,2590,2565,529893,1366363857,00,0.00,N,2,25, 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, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index c761f7c84d80..2f754a5b6d52 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 +20250428,7670,7610,7720,7610,2077,15883020,00,0.00,N,2,60, 20250425,7610,7620,7770,7350,7149,54318650,00,0.00,N,5,-10, 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, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 94e1975809b0..27a8211bdff2 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 +20250428,1841,1845,1845,1815,32065,58761671,00,0.00,N,2,9, 20250425,1832,1825,1845,1823,39404,72259410,00,0.00,N,2,7, 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, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index f2a0e868cc8f..71044897ee4c 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,701,701,701,701,0,0,00,0.00,Y,3,0, +20250428,701,701,701,701,0,0,00,0.00,Y,3,0, +20250425,701,701,701,701,0,0,00,0.00,Y,0,0, 20250424,701,701,701,701,0,0,00,0.00,Y,0,0, -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, +20250423,701,701,701,701,0,0,00,0.00,N,0,0, +20250422,701,701,701,701,0,0,00,0.00,N,0,0, +20250421,701,701,701,701,0,0,00,0.00,N,0,0, 20250418,701,701,701,701,0,0,00,0.00,N,0,0, 20250417,701,701,701,701,0,0,00,0.00,N,0,0, 20250416,701,701,701,701,0,0,00,0.00,N,0,0, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 3c10e5e7c2f5..a277b57bb3e7 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 +20250428,1931,1940,1944,1925,8233,15880240,00,0.00,N,2,6, 20250425,1925,1926,1935,1917,11510,22148265,00,0.00,N,3,0, 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, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 945610cfee03..60aee6f8e561 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 +20250428,11370,11400,11420,11370,638179,7271330810,00,0.00,N,5,-30, 20250425,11400,11350,11430,11350,616936,7039439730,00,0.00,N,2,50, 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, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 8ca6847d59a8..2be2fab44299 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 +20250428,22000,22900,22900,21900,161635,3582904925,00,0.00,N,5,-950, 20250425,22950,22750,23050,22500,114890,2620663500,00,0.00,N,2,600, 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, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index b45cfcf56d7e..89942281d8fc 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 +20250428,33650,34450,34650,33450,400581,13560230050,00,0.00,N,5,-1150, 20250425,34800,34400,35600,34350,575499,20081876125,00,0.00,N,2,1300, 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, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 6e1dceb66d4e..80241b108400 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 +20250428,2820,2630,2960,2530,1146037,3194775925,00,0.00,N,2,325, 20250425,2495,2520,2665,2480,365120,931579457,00,0.00,N,2,35, 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, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index c7c066a4b483..c56910338e86 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 +20250428,2195,2215,2215,2170,27386,59850540,00,0.00,N,3,0, 20250425,2195,2140,2195,2100,66923,144427459,00,0.00,N,2,55, 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, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 5918bc976114..db72bad1b4fc 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 +20250428,825,912,912,813,146231,122863797,00,0.00,N,5,-42, 20250425,867,886,897,862,153716,134820119,00,0.00,N,5,-23, 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, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index e5e361b8ceca..c432d804b8d2 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 +20250428,3610,3620,3660,3610,12254,44337431,00,0.00,N,5,-10, 20250425,3620,3675,3675,3595,17403,62793200,00,0.00,N,2,30, 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, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 1be3383a3aa4..b7167879b3a9 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 +20250428,6770,6800,6860,6770,60683,413268040,00,0.00,N,5,-30, 20250425,6800,6770,6820,6725,109388,741979455,00,0.00,N,2,60, 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, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 503c60f62b55..174d9cf164bf 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 +20250428,14690,15270,15270,14650,40524,599968910,00,0.00,N,5,-400, 20250425,15090,14870,15400,14660,49818,751782550,00,0.00,N,2,350, 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, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index d70928c92e18..0b85fd93f64d 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 +20250428,4070,4245,4245,3965,51305,209621200,00,0.00,N,5,-175, 20250425,4245,4130,4245,4110,39168,163515366,00,0.00,N,2,135, 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, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index dee1dc041ada..2ae3b9445206 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 +20250428,9320,9320,9320,9320,1623156,15127450570,00,0.00,N,1,2150, 20250425,7170,6060,7750,6020,6632435,47777163750,00,0.00,N,2,1110, 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, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 1584121abab6..2f5f5dcccea8 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 +20250428,29050,29350,29350,28900,18654,542402075,00,0.00,N,5,-200, 20250425,29250,29150,29250,28750,36684,1066230000,00,0.00,N,2,200, 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, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index cf859378a89a..7192078f2104 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 +20250428,7170,7270,7390,7090,30706,221337190,00,0.00,N,5,-220, 20250425,7390,7400,7440,7250,52788,387497770,00,0.00,N,2,80, 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, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index c72e14d19fa1..e5324444aad1 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 +20250428,12640,12700,12850,12540,115865,1469565435,00,0.00,N,5,-80, 20250425,12720,11800,12780,11800,175062,2176961795,00,0.00,N,2,920, 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, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 8539491c1b4d..c8766ff764a8 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 +20250428,15780,15590,15780,15490,40980,642398990,00,0.00,N,2,260, 20250425,15520,15300,15590,15160,57217,881112505,00,0.00,N,2,340, 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, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 7c43ea95dbff..7845909cd8ef 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 +20250428,1180,1215,1250,1141,2787579,3316067674,00,0.00,N,5,-35, 20250425,1215,1299,1300,1204,2683394,3339163003,00,0.00,N,5,-100, 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, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index db2354d1757d..546bbd61c12b 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 +20250428,831,824,850,822,23890,19817903,00,0.00,N,2,7, 20250425,824,834,834,823,26686,22069401,00,0.00,N,5,-8, 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, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 0c070ff7e78d..01675cff40b3 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 +20250428,8250,8350,8360,8200,100663,831535800,00,0.00,N,5,-40, 20250425,8290,8220,8350,8220,143288,1186972700,00,0.00,N,2,90, 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, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 04fcf0a33b3a..d85f87ae19e5 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 +20250428,24800,25200,25200,24550,45147,1114241500,00,0.00,N,5,-400, 20250425,25200,24500,25300,24500,74469,1861090425,00,0.00,N,2,750, 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, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 0b6fc895214d..5c645e0ad577 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 +20250428,1405,1413,1415,1384,22026,30643207,00,0.00,N,2,1, 20250425,1404,1392,1404,1377,23273,32354580,00,0.00,N,2,12, 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, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 3e219f5dee46..9827a17ad81e 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 +20250428,1688,1686,1737,1680,416075,706268539,00,0.00,N,5,-11, 20250425,1699,1697,1717,1691,193793,329469709,00,0.00,N,2,2, 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, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 74fab3ef26cf..efe0e8c9aeef 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 +20250428,120200,118700,121000,117700,199539,23929009050,00,0.00,N,2,400, 20250425,119800,118200,120400,116600,271925,32345097750,00,0.00,N,2,2400, 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, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 848e975881f8..ac6bbe517a68 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 +20250428,12440,12600,12660,12430,82240,1029034095,00,0.00,N,5,-110, 20250425,12550,12590,12650,12500,158094,1985103110,00,0.00,N,2,70, 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, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 68356a740d32..264f0f3c5a88 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 +20250428,4305,4430,4430,4285,13198,56875415,00,0.00,N,5,-70, 20250425,4375,4345,4420,4315,20456,89152540,00,0.00,N,2,70, 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, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 3c54f79a8b4d..101631c90a9d 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 +20250428,1956,2000,2010,1953,1912491,3768373697,00,0.00,N,5,-44, 20250425,2000,2000,2020,1997,1430046,2865485383,00,0.00,N,2,4, 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, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 57b8d9b1d9a3..da9bdf0621a4 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 +20250428,5300,5370,5370,5260,26905,142390580,00,0.00,N,5,-50, 20250425,5350,5330,5380,5290,44645,238590220,00,0.00,N,2,40, 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, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 5b50f34bd2be..279502b22f63 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250428,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250425,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250424,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -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, +20250423,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250422,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250421,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250418,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250417,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250416,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index d4c4d9279c8a..013831e60f5d 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 +20250428,12650,12870,13120,12100,97966,1255921100,00,0.00,N,5,-210, 20250425,12860,12780,12980,12540,98624,1261429325,00,0.00,N,2,200, 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, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 936624307876..c3dae1857498 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 +20250428,2540,2540,2585,2510,55097,139582440,00,0.00,N,3,0, 20250425,2540,2510,2585,2500,46144,116385675,00,0.00,N,2,15, 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, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 3679add5dc58..867f2ff76d7e 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 +20250428,3290,3175,3580,3110,437870,1475974039,00,0.00,N,2,120, 20250425,3170,3195,3270,3020,247449,774839051,00,0.00,N,2,90, 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, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index e49d77c1d449..6a9d64c58b8d 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 +20250428,7600,7700,7810,7590,33254,255677490,00,0.00,N,5,-70, 20250425,7670,7600,7800,7560,37371,286517495,00,0.00,N,2,80, 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, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 58a369fc79f7..4749f30c2007 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 +20250428,4040,4035,4050,4000,13337,53844035,00,0.00,N,3,0, 20250425,4040,4010,4045,3965,10746,43178974,00,0.00,N,2,15, 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, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index f7126bfd0eb9..d694583d8c0a 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 +20250428,6980,7010,7020,6870,129452,898889390,00,0.00,N,5,-30, 20250425,7010,7010,7020,6940,62027,433570225,00,0.00,N,2,20, 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, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 881eee02a2e0..8d63875ef9ab 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 +20250428,2160,2200,2215,2155,198259,431330645,00,0.00,N,5,-20, 20250425,2180,2155,2215,2145,361992,791401797,00,0.00,N,2,40, 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, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 3eb53279daf1..20545468b316 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 +20250428,607,585,608,577,60495,36065966,00,0.00,N,2,23, 20250425,584,578,587,572,20754,12025335,00,0.00,N,2,5, 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, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index c8377a799524..93d46f560f77 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 +20250428,3440,3400,3515,3385,156697,541269332,00,0.00,N,2,50, 20250425,3390,3305,3450,3300,211989,714048040,00,0.00,N,2,120, 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, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 0310bdedef52..510a735eeae3 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 +20250428,10840,11170,11250,10770,36332,398807175,00,0.00,N,5,-430, 20250425,11270,11010,11370,11010,22282,249100620,00,0.00,N,2,270, 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, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 0cb49192f99f..309bcbe267df 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 +20250428,14600,14760,14760,14500,14477,211081445,00,0.00,N,5,-160, 20250425,14760,14860,14880,14730,11470,169447840,00,0.00,N,5,-100, 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, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 551f1c8067c5..e7278be2b5bc 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 +20250428,3200,3205,3205,3180,4141,13220420,00,0.00,N,3,0, 20250425,3200,3215,3240,3120,44266,140437480,00,0.00,N,5,-15, 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, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index cbed833b137f..5f7b5134b4a1 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 +20250428,4835,4950,5170,4790,2496697,12514238893,00,0.00,N,5,-15, 20250425,4850,4900,5070,4755,1410098,6930761008,00,0.00,N,2,70, 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, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 90683cdc98ae..5cfc1ce378cf 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 +20250428,751,765,765,750,427848,322317304,00,0.00,N,5,-14, 20250425,765,752,790,750,800690,612352850,00,0.00,N,2,15, 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, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 99dd760f0b18..bce2844b2353 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 +20250428,60300,59300,61400,59300,5223,316942850,00,0.00,N,2,300, 20250425,60000,58600,60100,58600,5491,327458000,00,0.00,N,2,1500, 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, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 2358cc7ccd89..9edbaddf2d31 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 +20250428,2915,2970,3030,2915,79899,236925528,00,0.00,N,5,-80, 20250425,2995,3100,3100,2985,75647,227734004,00,0.00,N,5,-50, 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, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index c73741eb2e6f..4482ad3dbd24 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 +20250428,2420,2430,2450,2410,34028,82145530,00,0.00,N,5,-40, 20250425,2460,2450,2465,2425,25541,62241091,00,0.00,N,5,-10, 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, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index eb3d90668388..6a301fb7cda5 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 +20250428,9470,9550,9550,9350,73405,693857290,00,0.00,N,3,0, 20250425,9470,9300,9470,9180,106107,994593105,00,0.00,N,2,170, 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, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 234295ac9432..4168e21005fd 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,959,959,959,959,1,959,00,0.00,N,2,14, +20250428,949,959,959,959,0,0,00,0.00,Y,5,-10, +20250425,959,959,959,959,1,959,00,0.00,Y,2,14, 20250424,945,945,945,945,0,0,00,0.00,N,3,0, 20250423,945,945,945,945,0,0,00,0.00,N,3,-4, -20250422,949,949,949,949,1,949,00,0.00,Y,2,64, +20250422,949,949,949,949,1,949,00,0.00,N,2,64, 20250421,885,885,885,885,1,885,00,0.00,N,2,20, 20250418,865,765,865,765,2,1630,00,0.00,N,5,-35, 20250417,900,808,900,808,2,1708,00,0.00,N,5,-50, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 5e9f5c1a3539..84a6dc5c802f 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 +20250428,630,637,637,622,13841,8703097,00,0.00,N,5,-1, 20250425,631,631,631,621,11567,7239188,00,0.00,N,3,0, 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, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index e1e6ef146f9c..085a13fb6783 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 +20250428,13060,13340,13340,13010,46860,618299590,00,0.00,N,5,-170, 20250425,13230,13320,13320,13070,46191,608092395,00,0.00,N,5,-10, 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, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index aa383d5226be..59c5d0d59e78 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 +20250428,4515,4605,4610,4515,12178,55353885,00,0.00,N,5,-85, 20250425,4600,4615,4615,4555,16366,75021770,00,0.00,N,5,-5, 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, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 7e2ed0667566..0c6dbebbbc69 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 +20250428,13420,13150,13680,13100,548915,7366626785,00,0.00,N,2,30, 20250425,13390,14860,15000,13310,1203681,16637771075,00,0.00,N,5,-1320, 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, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 62c5dd36ffcd..d3ec9d76865c 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 +20250428,10550,10950,10950,10400,57876,616976535,00,0.00,N,5,-270, 20250425,10820,10690,10940,10600,73287,789784025,00,0.00,N,2,380, 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, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 848131e16308..ece92acdaed3 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 +20250428,14720,14730,14770,14620,9814,144195070,00,0.00,N,5,-10, 20250425,14730,14740,14760,14600,19408,284776540,00,0.00,N,5,-10, 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, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index c185fff3670f..2e2b692b9245 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 +20250428,5350,5180,5410,5140,27039,143827150,00,0.00,N,2,220, 20250425,5130,5120,5160,5100,3731,19118140,00,0.00,N,5,-40, 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, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 7a84140a32b8..96294cb53557 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250428,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250425,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250424,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -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, +20250423,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250422,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250421,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250418,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250417,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250416,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index bd738240d359..1ff788e92261 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 +20250428,2170,2500,2505,2150,1877160,4280964430,00,0.00,N,5,-235, 20250425,2405,2460,2460,2350,698330,1674047693,00,0.00,N,5,-35, 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, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 4d3539f26517..a65fd462dd42 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 +20250428,77700,77700,78200,76500,9690,751546150,00,0.00,N,2,500, 20250425,77200,76800,77900,76500,10903,840691750,00,0.00,N,2,600, 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, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 90c0aba87cb0..c71e11f6120c 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 +20250428,4460,4525,4545,4435,196843,880296195,00,0.00,N,5,-20, 20250425,4480,4415,4515,4390,290472,1296917492,00,0.00,N,2,120, 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, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 84da1c9d5f1a..8dad0473b4d2 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 +20250428,2760,2715,2760,2660,27212,73655220,00,0.00,N,2,105, 20250425,2655,2630,2675,2630,6124,16274071,00,0.00,N,2,15, 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, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 7693eeda9615..b26247bbf142 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 +20250428,6890,6890,6890,6890,1,6890,00,0.00,N,2,40, 20250425,6850,6850,6850,6850,1,6850,00,0.00,N,5,-230, 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, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 520dc5ffedaf..129a4b5348dd 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 +20250428,10640,10630,10870,10580,36392,388931920,00,0.00,N,5,-10, 20250425,10650,10560,10730,10560,35806,381471450,00,0.00,N,2,150, 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, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 41b44f4342b2..ca907c0dff19 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 +20250428,3350,3350,3415,3300,47866,159424066,00,0.00,N,3,0, 20250425,3350,3370,3400,3240,39374,130324856,00,0.00,N,2,50, 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, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 06031f32f6a8..7cba1fb323a3 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 +20250428,5360,5380,5380,5320,6970,37263345,00,0.00,N,5,-10, 20250425,5370,5340,5370,5310,11655,62165335,00,0.00,N,2,20, 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, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 8490b0ad7bd8..b4e65c3b9b79 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 +20250428,21200,21200,21500,21000,126885,2695145050,00,0.00,N,2,300, 20250425,20900,20950,21000,20700,126240,2632971125,00,0.00,N,2,200, 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, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 078307c34ff5..493959f3e2fb 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 +20250428,11990,12000,12070,11970,12797,153837190,00,0.00,N,2,10, 20250425,11980,11940,11980,11920,6616,79121370,00,0.00,N,2,50, 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, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 3f9b5f351c9f..a2ac00fd6444 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 +20250428,17000,17610,17760,16990,169857,2955720670,00,0.00,N,5,-280, 20250425,17280,17250,17570,17110,76254,1316420185,00,0.00,N,2,380, 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, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 2649ac759f0f..fdcf1fb66b43 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 +20250428,8020,8240,8270,8010,358989,2923127855,00,0.00,N,5,-60, 20250425,8080,8120,8190,8060,278355,2262707115,00,0.00,N,2,10, 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, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index b49d00f9af7c..808168c091a8 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 +20250428,4295,4250,4295,4250,19151,81998425,00,0.00,N,2,45, 20250425,4250,4265,4270,4230,38597,164049629,00,0.00,N,5,-10, 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, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index dc8fcca42aa9..c541f2261bed 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 +20250428,9280,9320,9430,9180,39718,368959820,00,0.00,N,2,30, 20250425,9250,9410,9570,9220,51176,478868145,00,0.00,N,2,80, 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, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 7001762df84f..21e08252bb82 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 +20250428,7160,7420,7420,7000,216941,1562454655,00,0.00,N,5,-60, 20250425,7220,7250,7270,7110,74283,531964470,00,0.00,N,5,-10, 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, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 20c8285f42a1..d104368589f8 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 +20250428,6530,6400,6620,6390,215733,1413725360,00,0.00,N,2,80, 20250425,6450,6340,6470,6290,125917,805207110,00,0.00,N,2,110, 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, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index e1a77d1324a4..848b2c7c5ccc 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 +20250428,934,960,960,934,11831,11084568,00,0.00,N,5,-14, 20250425,948,939,970,937,12361,11710430,00,0.00,N,2,9, 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, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index b1eaf96554ca..d2cbc4c5b3ae 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 +20250428,7510,7670,7680,7450,51045,384819140,00,0.00,N,5,-90, 20250425,7600,7620,7710,7540,52976,404079400,00,0.00,N,3,0, 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, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index e3b0e77e05c3..8fa9e7b4d436 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 +20250428,2375,2380,2420,2365,81976,195410565,00,0.00,N,3,0, 20250425,2375,2375,2375,2350,35518,83907730,00,0.00,N,2,25, 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, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index b283a4cbbfec..df4aaf6db9ab 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 +20250428,2170,2160,2195,2135,99403,215183366,00,0.00,N,2,10, 20250425,2160,2180,2225,2160,42029,91625861,00,0.00,N,5,-20, 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, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 1b848ee91888..37c4d9f0aee6 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 +20250428,4980,5140,5200,4980,18700,94500120,00,0.00,N,5,-160, 20250425,5140,5130,5250,5030,16208,83297760,00,0.00,N,5,-40, 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, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 016d2684148f..738bbe1ec118 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 +20250428,50700,52300,52300,50200,122927,6244292750,00,0.00,N,5,-2200, 20250425,52900,52800,53700,52300,145375,7687644200,00,0.00,N,2,1500, 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, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 04adf92b3002..6aeedf314326 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 +20250428,8150,8290,8360,8100,120946,991979715,00,0.00,N,5,-70, 20250425,8220,8150,8270,8110,102124,836847695,00,0.00,N,2,100, 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, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 8c0cf21e8ad4..4072274eed2e 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 +20250428,3725,3740,3755,3690,103684,385950731,00,0.00,N,5,-25, 20250425,3750,3725,3755,3720,67951,253999930,00,0.00,N,2,25, 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, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 5c9718568a77..8ef109908c71 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 +20250428,20900,21950,22200,20700,142236,2993831450,00,0.00,N,5,-1200, 20250425,22100,22000,22500,21900,103727,2306871400,00,0.00,N,2,550, 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, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 038174ccb4a9..5f6cd97ea39d 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 +20250428,23050,23250,23500,22900,77630,1797863975,00,0.00,N,5,-200, 20250425,23250,23100,23450,22900,50886,1180961675,00,0.00,N,2,50, 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, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index ed348edf30f2..9146ae495e05 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 +20250428,4645,4820,4835,4630,88998,417026410,00,0.00,N,5,-140, 20250425,4785,4880,4950,4720,134192,643956456,00,0.00,N,5,-105, 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, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 0186e13a47fd..3ee11d84d305 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 +20250428,1578,1579,1659,1570,287780,461358105,00,0.00,N,5,-12, 20250425,1590,1620,1620,1580,61012,97208444,00,0.00,N,5,-15, 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, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index adf32d28f0e6..b36a57cf8ae4 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 +20250428,1670,1703,1723,1660,194775,327678165,00,0.00,N,5,-31, 20250425,1701,1717,1758,1669,387855,664977725,00,0.00,N,5,-66, 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, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index bc7f32ab8ea1..7036ff1f95d2 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,271,271,271,271,0,0,00,0.00,Y,3,0, +20250428,271,271,271,271,0,0,00,0.00,Y,3,0, +20250425,271,271,271,271,0,0,00,0.00,Y,0,0, 20250424,271,271,271,271,0,0,00,0.00,Y,0,0, -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, +20250423,271,271,271,271,0,0,00,0.00,N,0,0, +20250422,271,271,271,271,0,0,00,0.00,N,0,0, +20250421,271,271,271,271,0,0,00,0.00,N,0,0, 20250418,271,271,271,271,0,0,00,0.00,N,0,0, 20250417,271,271,271,271,0,0,00,0.00,N,0,0, 20250416,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 7bd0dd73c693..4d77da531b06 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 +20250428,14190,14190,14250,14100,13641,193564625,00,0.00,N,2,30, 20250425,14160,14120,14180,14080,14674,207457280,00,0.00,N,2,40, 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, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 17f0d8bece16..4da1a2f04618 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 +20250428,13160,13380,13950,13050,168896,2268390300,00,0.00,N,5,-760, 20250425,13920,14040,14350,13900,159704,2232845210,00,0.00,N,3,0, 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, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 9f47b7b1fb32..8dc1ba58469e 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 +20250428,375,386,386,373,1560211,590729390,00,0.00,N,2,3, 20250425,372,355,389,354,3347366,1257369702,00,0.00,N,2,17, 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, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index e1b84e413372..73969cb3a45d 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 +20250428,26500,26650,26950,26100,176498,4672047275,00,0.00,N,5,-150, 20250425,26650,26900,27000,26300,206051,5507595025,00,0.00,N,5,-300, 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, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 4184a7ec499e..678c10664c14 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250428,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250425,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250424,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -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, +20250423,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250422,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250421,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250418,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250417,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250416,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 10ec1b7e5a2f..1319c4c5bd2a 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 +20250428,625,658,662,625,428793,273606900,00,0.00,N,5,-33, 20250425,658,665,672,654,164513,108448827,00,0.00,N,5,-7, 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, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 874dba597ade..916100fa7dd3 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 +20250428,1605,1675,1676,1600,33907,55222963,00,0.00,N,5,-73, 20250425,1678,1744,1744,1638,48653,81168779,00,0.00,N,5,-11, 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, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index d4501533cb3e..e7ec737918ac 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 +20250428,3035,3035,3060,3005,45583,138014907,00,0.00,N,2,10, 20250425,3025,3045,3045,3020,25229,76428555,00,0.00,N,3,0, 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, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 62e4941933b4..f8bbe7d8e944 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 +20250428,95900,95700,96700,95300,168590,16165560200,00,0.00,N,2,400, 20250425,95500,95600,96300,94500,208145,19871407050,00,0.00,N,2,600, 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, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index ca8192e0ee8a..14e55563a095 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 +20250428,2595,2570,2595,2560,7212,18651475,00,0.00,N,3,0, 20250425,2595,2595,2595,2585,3673,9515750,00,0.00,N,2,10, 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, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 1b2bea478bfe..b1cb6c553597 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 +20250428,8110,8200,8340,7980,2201800,17952308310,00,0.00,N,2,130, 20250425,7980,7760,8010,7690,2302776,18183772875,00,0.00,N,2,250, 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, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 7a222e0ca239..ef82ca3ef17c 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 +20250428,23350,23900,23900,23300,16424,386127750,00,0.00,N,5,-200, 20250425,23550,23450,23550,23250,15690,367619500,00,0.00,N,2,450, 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, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 8a10e637231a..1a73749346be 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 +20250428,1070,1080,1100,1070,280599,304324436,00,0.00,N,2,5, 20250425,1065,1067,1068,1046,49619,52388459,00,0.00,N,5,-2, 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, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index c02e5a18181f..6cc4d2f3035a 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 +20250428,546,571,571,546,410784,226746415,00,0.00,N,5,-17, 20250425,563,563,569,554,409838,230259346,00,0.00,N,2,7, 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, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index e5c814447458..6875dd9ee87e 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 +20250428,6390,6500,6540,6350,75332,485742860,00,0.00,N,5,-110, 20250425,6500,6570,6720,6450,107516,704249455,00,0.00,N,5,-20, 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, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 070b3b7c850a..fa355f5680b5 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 +20250428,236500,243500,245000,235000,79247,18829200000,00,0.00,N,5,-7000, 20250425,243500,244000,245000,242500,23481,5721478250,00,0.00,N,2,1000, 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, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 838d674ca835..890e274842d5 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 +20250428,37200,36900,38200,35350,703604,25941871975,00,0.00,N,2,350, 20250425,36850,38950,39900,36850,600176,22682342700,00,0.00,N,5,-2050, 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, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 31e59035c9f8..b7bd053e02b3 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 +20250428,12000,12060,12150,11670,74081,882750950,00,0.00,N,5,-20, 20250425,12020,12230,12320,11830,83952,1009809420,00,0.00,N,5,-150, 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, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 82f63fe7bf50..87e1aac32b1a 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 +20250428,12870,13330,13340,12840,552435,7212898135,00,0.00,N,5,-390, 20250425,13260,13200,13440,13190,727054,9673747705,00,0.00,N,2,110, 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, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 8e608ddf14c3..c48a8e989854 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 +20250428,2185,2295,2300,2185,29917,66559275,00,0.00,N,5,-90, 20250425,2275,2300,2370,2255,56399,129808746,00,0.00,N,5,-5, 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, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index fc325aeb0eda..afd8325c4ae5 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 +20250428,15540,15680,15910,15450,54085,845598135,00,0.00,N,5,-240, 20250425,15780,15850,16000,15720,37478,592830305,00,0.00,N,5,-80, 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, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 88cdc72428c9..b9ea965a15cb 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 +20250428,1455,1566,1578,1453,5192142,7815505715,00,0.00,N,5,-111, 20250425,1566,1534,1685,1510,36584390,59192795649,00,0.00,N,2,17, 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, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 9b195ed4caf7..290b399461ac 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 +20250428,43450,44250,44300,43000,50725,2202859525,00,0.00,N,5,-550, 20250425,44000,44250,44450,43300,35732,1564456500,00,0.00,N,5,-400, 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, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 5a5d5c22fc7d..189e2f3c8417 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 +20250428,5850,5780,5960,5770,26234,154026700,00,0.00,N,2,60, 20250425,5790,5750,5880,5740,16543,96476570,00,0.00,N,5,-10, 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, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 76a9a6351584..4f65d76e4361 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 +20250428,3730,3765,3835,3630,227165,856894662,00,0.00,N,2,15, 20250425,3715,3720,3845,3690,219256,826818970,00,0.00,N,5,-5, 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, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 9f92b9dce76a..a608bd803b24 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 +20250428,7570,7720,7730,7510,404350,3088505200,00,0.00,N,5,-190, 20250425,7760,8080,8100,7750,586970,4601727450,00,0.00,N,5,-320, 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, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 5911b035b86d..c5cd1703874b 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 +20250428,2770,2805,2840,2760,150943,421207455,00,0.00,N,5,-50, 20250425,2820,2820,2865,2810,170840,483399265,00,0.00,N,2,15, 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, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index a48d1fbfa5a2..4848916c496e 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250428,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250425,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250424,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -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, +20250423,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250422,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250421,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250418,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250417,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250416,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index a475de78826b..089153155001 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 +20250428,17980,17980,18140,17800,6339,113574325,00,0.00,N,3,0, 20250425,17980,18060,18270,17960,4353,78553780,00,0.00,N,5,-80, 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, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index b184c9714edc..f6c9af8dec17 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 +20250428,15870,15910,15990,15720,395,6235810,00,0.00,N,5,-30, 20250425,15900,15750,15900,15640,688,10871200,00,0.00,N,2,110, 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, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 0aaef382862a..deec2012c0f8 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 +20250428,15140,15420,15750,15140,179616,2767849955,00,0.00,N,5,-130, 20250425,15270,15150,15620,15130,286690,4434800105,00,0.00,N,2,120, 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, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 35453c4f4855..794c9dd72bc5 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 +20250428,24350,24450,24450,24050,9601,233293000,00,0.00,N,3,0, 20250425,24350,24650,24650,24150,14505,352410400,00,0.00,N,5,-200, 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, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 8009ade1ff3e..da68155f5fdb 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 +20250428,2375,2470,2470,2330,285215,678343312,00,0.00,N,5,-30, 20250425,2405,2360,2440,2330,352162,837229472,00,0.00,N,2,55, 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, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 1c1848393b46..c2a74949321e 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 +20250428,5400,5360,5800,5360,102723,565341010,00,0.00,N,5,-40, 20250425,5440,5390,5500,5380,40627,220332220,00,0.00,N,2,10, 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, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 0338541f57bc..b9507dad1b18 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 +20250428,3055,3045,3070,3025,58214,177711032,00,0.00,N,2,15, 20250425,3040,3020,3040,3010,41385,125221419,00,0.00,N,2,15, 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, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index a8e9f06470f3..55e25ab432d2 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 +20250428,3440,3460,3500,3420,81825,283332530,00,0.00,N,5,-20, 20250425,3460,3400,3650,3390,197724,692911871,00,0.00,N,2,60, 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, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index d826f7e12da8..df7aef9d67ac 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 +20250428,3570,3615,3615,3550,25851,92687895,00,0.00,N,5,-10, 20250425,3580,3560,3595,3545,33244,118674185,00,0.00,N,2,40, 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, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 21ec6aacedfe..624566353de3 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 +20250428,2400,2425,2425,2400,37903,91314547,00,0.00,N,5,-20, 20250425,2420,2400,2425,2395,57776,139358199,00,0.00,N,2,20, 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, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 5c61787c3b4f..d960a015ef98 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 +20250428,4850,4850,4895,4795,261855,1269013871,00,0.00,N,5,-5, 20250425,4855,4900,4965,4760,749110,3628008431,00,0.00,N,5,-425, 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, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 7e6cc7f31a89..5a51616e976d 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 +20250428,36700,37000,37800,34700,443014,16134312975,00,0.00,N,2,2150, 20250425,34550,37750,38800,34050,319848,11240646675,00,0.00,N,5,-2750, 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, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 385b8f36d4e0..7db34dedbe74 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 +20250428,2295,2305,2405,2265,484918,1129898112,00,0.00,N,5,-5, 20250425,2300,2305,2370,2200,410784,936216727,00,0.00,N,5,-25, 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, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 538dcff26fe5..2c258594aeb3 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 +20250428,11730,8600,11730,8230,688093,7175239875,00,0.00,N,1,2700, 20250425,9030,7030,9030,6950,469293,3974563700,00,0.00,N,1,2080, 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, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 64974ba9709d..1cbbe76b502b 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 +20250428,17710,18250,18270,17710,72349,1293033945,00,0.00,N,5,-530, 20250425,18240,18480,18580,18160,32444,593697455,00,0.00,N,5,-30, 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, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index f0e9c97fbaf8..84116bd85342 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 +20250428,5120,5240,5320,5110,155744,807848730,00,0.00,N,5,-130, 20250425,5250,5320,5850,5250,2633108,14788437450,00,0.00,N,5,-50, 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, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index c2c564e2e328..564424ea5a2d 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 +20250428,4330,4445,4455,4240,104373,451601681,00,0.00,N,5,-115, 20250425,4445,4400,4445,4375,51912,229184790,00,0.00,N,2,50, 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, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index d392d7075b78..de34c34982ed 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 +20250428,3130,3135,3145,3105,39705,124409315,00,0.00,N,5,-5, 20250425,3135,3125,3160,3110,21428,67017126,00,0.00,N,2,15, 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, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 0715bb7fe12a..84c6b39f0409 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 +20250428,25700,26700,27100,25600,164662,4317052350,00,0.00,N,5,-650, 20250425,26350,26800,27050,26250,98638,2623928100,00,0.00,N,5,-250, 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, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index bca944e63cd5..d1e9aa75af82 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,396,396,396,396,0,0,00,0.00,Y,3,0, +20250428,396,396,396,396,0,0,00,0.00,Y,3,0, +20250425,396,396,396,396,0,0,00,0.00,Y,0,0, 20250424,396,396,396,396,0,0,00,0.00,Y,0,0, -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, +20250423,396,396,396,396,0,0,00,0.00,N,0,0, +20250422,396,396,396,396,0,0,00,0.00,N,0,0, +20250421,396,396,396,396,0,0,00,0.00,N,0,0, 20250418,396,396,396,396,0,0,00,0.00,N,0,0, 20250417,396,396,396,396,0,0,00,0.00,N,0,0, 20250416,396,396,396,396,0,0,00,0.00,N,0,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index a114c4e67d91..b77e6776135b 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 +20250428,392,392,400,388,286643,112498855,00,0.00,N,2,3, 20250425,389,389,394,381,199850,77765438,00,0.00,N,3,0, 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, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 4e9ea5d5f7b3..88bd71edc8e0 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 +20250428,34850,36500,36900,33900,384933,13426459225,00,0.00,N,5,-2050, 20250425,36900,37150,37700,36500,134145,4963404025,00,0.00,N,2,250, 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, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 91762d25c66b..e18d021e45c0 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 +20250428,6960,7070,7110,6930,38373,267775790,00,0.00,N,5,-110, 20250425,7070,7040,7080,6910,31052,217693595,00,0.00,N,2,90, 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, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 34ef5427ed7e..d93b0ab667da 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 +20250428,1677,1745,1779,1662,554559,940693643,00,0.00,N,5,-68, 20250425,1745,1740,1840,1681,1503756,2629943862,00,0.00,N,2,6, 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, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 5db19843ba1b..3f81e08d5a7c 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 +20250428,2980,3015,3080,2980,20515,62057065,00,0.00,N,5,-10, 20250425,2990,3155,3155,2955,39482,120303150,00,0.00,N,5,-105, 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, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 566f86470be9..b2d4ff3f34f3 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 +20250428,6950,7090,7110,6890,39632,277475300,00,0.00,N,5,-50, 20250425,7000,6880,7000,6880,19821,137678845,00,0.00,N,2,120, 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, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 461892726bf9..a51b15b13e2b 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 +20250428,41250,41500,42250,40350,15165,625503400,00,0.00,N,5,-250, 20250425,41500,41600,43500,40050,28340,1176142100,00,0.00,N,3,0, 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, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index abfc88e04470..7a7d16d37b2b 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 +20250428,20000,21350,21500,19970,145328,2985113380,00,0.00,N,5,-1500, 20250425,21500,22650,22950,20450,274468,5843345825,00,0.00,N,5,-1100, 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, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 4f2f4c6fde9c..984f79811457 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 +20250428,10350,10730,10730,10310,149603,1563380765,00,0.00,N,5,-170, 20250425,10520,10440,10590,10220,228885,2387641720,00,0.00,N,2,320, 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, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index c99912176542..8fea287c54ce 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 +20250428,4120,4020,4255,4020,443444,1842488892,00,0.00,N,2,100, 20250425,4020,3980,4375,3940,1470800,6084476788,00,0.00,N,2,80, 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, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index cf78c40fef01..16a38e3a3174 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250428,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250425,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250424,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -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, +20250423,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250422,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250421,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250418,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250417,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250416,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index e880172d1e30..8e5cbb4bb03d 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 +20250428,3535,3560,3650,3535,95113,340911735,00,0.00,N,5,-20, 20250425,3555,3515,3580,3500,95795,339152240,00,0.00,N,2,55, 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, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 2e31dccfdc7e..f068e6fc411b 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 +20250428,11400,11430,11510,11330,9067,103304640,00,0.00,N,5,-30, 20250425,11430,11430,11570,11300,10846,123639450,00,0.00,N,2,80, 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, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 4296ac77cc4c..9116c8c671cb 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 +20250428,25500,26750,26750,25400,69750,1793630475,00,0.00,N,5,-1000, 20250425,26500,27050,27100,26300,46539,1242661375,00,0.00,N,5,-200, 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, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 2f8fd63dba48..c2274683a2b1 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 +20250428,26650,28100,28500,26550,43148,1174784400,00,0.00,N,5,-1400, 20250425,28050,28700,28850,27850,29198,823220325,00,0.00,N,5,-700, 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, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 5c91b69b81e3..774f70143552 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 +20250428,2255,2250,2290,2185,3170,6982330,00,0.00,N,2,15, 20250425,2240,2200,2495,2190,1169,2593610,00,0.00,N,2,40, 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, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 1c56b73f58d4..7eaac92b2fe7 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 +20250428,56700,57300,57500,56300,113771,6451138500,00,0.00,N,5,-400, 20250425,57100,56400,57900,56300,212765,12158548050,00,0.00,N,2,1300, 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, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index c31bad8b9c66..0e66252046c3 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 +20250428,3810,3860,3915,3785,32316,123990720,00,0.00,N,5,-35, 20250425,3845,3700,3860,3700,38461,146689770,00,0.00,N,2,155, 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, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index d3323e309c94..edc75ffb101a 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 +20250428,23750,24200,24250,23600,286899,6841696050,00,0.00,N,5,-300, 20250425,24050,23700,24400,23700,374901,9013151875,00,0.00,N,2,800, 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, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 77ba6f6a3763..e7d5c1e84946 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1035,1035,1035,765,3,2835,00,0.00,N,1,135, +20250428,900,1035,1035,1035,0,0,00,0.00,Y,5,-135, +20250425,1035,1035,1035,765,3,2835,00,0.00,Y,1,135, 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, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 6cee95ca28f0..5d627f20e5ae 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 +20250428,3060,3175,3280,3060,114858,359320277,00,0.00,N,5,-130, 20250425,3190,3195,3210,3165,93023,296559625,00,0.00,N,2,15, 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, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 040efd5d5084..444437416ee7 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 +20250428,904,919,943,901,304096,277308037,00,0.00,N,5,-39, 20250425,943,977,977,935,402674,381296514,00,0.00,N,5,-23, 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, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 67f925a063c4..bf22a440dc2b 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 +20250428,3235,3200,3250,3200,48256,155778935,00,0.00,N,5,-5, 20250425,3240,3190,3250,3175,44308,142572245,00,0.00,N,2,75, 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, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 74146bf8e02c..f1ebf83ff0e9 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 +20250428,14400,14500,14550,14230,23012,331509935,00,0.00,N,5,-40, 20250425,14440,14500,14540,14350,16539,239175870,00,0.00,N,2,140, 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, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 41d2dc7d2848..a5049ba44afd 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 +20250428,1545,1561,1589,1529,187012,288930118,00,0.00,N,5,-25, 20250425,1570,1566,1654,1565,925666,1495351924,00,0.00,N,2,3, 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, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 283b9dc2334c..560525a66b62 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 +20250428,6170,6320,6400,6160,48681,304204550,00,0.00,N,5,-60, 20250425,6230,6610,6610,6210,94487,603495190,00,0.00,N,5,-190, 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, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index fc5332a0ffab..46e9341d6e66 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 +20250428,4950,4875,5010,4855,35324,174878475,00,0.00,N,2,50, 20250425,4900,4870,4955,4820,41749,204406585,00,0.00,N,2,35, 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, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 3f09e65b9f5d..806f4413b998 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 +20250428,8480,8400,8490,8350,26263,221220015,00,0.00,N,2,30, 20250425,8450,8480,8480,8220,25558,214065700,00,0.00,N,2,60, 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, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index be976321a6e6..f2cb5a8c92f9 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 +20250428,19300,19540,19600,19250,22569,437141755,00,0.00,N,5,-240, 20250425,19540,19350,19590,19350,34243,666769415,00,0.00,N,2,260, 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, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 30b32212d4f7..e24e819b90c6 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 +20250428,4180,4300,4320,4135,45573,191061007,00,0.00,N,5,-125, 20250425,4305,4430,4430,4175,65241,279573777,00,0.00,N,5,-115, 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, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 7503a619d724..51b6229c403f 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 +20250428,4075,4145,4290,3900,822717,3356888115,00,0.00,N,2,10, 20250425,4065,3900,4095,3840,740549,2970401849,00,0.00,N,2,220, 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, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 692cb8e7fa46..54be78e43c6f 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 +20250428,86600,87200,87700,86200,623326,54047384850,00,0.00,N,5,-300, 20250425,86900,86300,87300,85300,1432921,124420787700,00,0.00,N,2,2300, 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, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index d849d66f14ea..ae6b2ea2d5d1 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 +20250428,11090,11120,11310,11040,50910,569889840,00,0.00,N,5,-50, 20250425,11140,10870,11260,10850,107399,1196980905,00,0.00,N,2,370, 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, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 936cd5f4087a..9e99c727627c 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 +20250428,7880,8060,8080,7850,78267,623985875,00,0.00,N,5,-120, 20250425,8000,8000,8090,7930,106889,854102140,00,0.00,N,3,0, 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, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 9b1bf93e5940..033eba5c9436 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 +20250428,6810,6850,7030,6650,65529,450336460,00,0.00,N,5,-30, 20250425,6840,6910,6980,6800,68638,471590635,00,0.00,N,5,-70, 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, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 7cad866ab059..b527fa58fe84 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 +20250428,7900,7910,7990,7810,109545,865956830,00,0.00,N,2,50, 20250425,7850,8040,8080,7710,206808,1632180920,00,0.00,N,2,250, 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, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 84d37fff8883..fabaa22a4977 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 +20250428,1905,1979,1979,1880,122999,234108694,00,0.00,N,5,-41, 20250425,1946,1962,1980,1920,54221,105110201,00,0.00,N,5,-16, 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, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 3d768d0d41e4..c15763e1fd20 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 +20250428,13090,13050,13240,12840,18270,237275110,00,0.00,N,5,-70, 20250425,13160,13060,13250,12980,7498,98171195,00,0.00,N,2,70, 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, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 74c5d62656ee..4fd06fe82908 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 +20250428,1151,1222,1222,1147,221428,258632234,00,0.00,N,5,-60, 20250425,1211,1267,1283,1200,184370,226395236,00,0.00,N,5,-9, 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, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index d2a5723dcc11..344d3cb2e18b 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,411,411,411,411,0,0,00,0.00,Y,3,0, +20250428,411,411,411,411,0,0,00,0.00,Y,3,0, +20250425,411,411,411,411,0,0,00,0.00,Y,0,0, 20250424,411,411,411,411,0,0,00,0.00,Y,0,0, -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, +20250423,411,411,411,411,0,0,00,0.00,N,0,0, +20250422,411,411,411,411,0,0,00,0.00,N,0,0, +20250421,411,411,411,411,0,0,00,0.00,N,0,0, 20250418,411,411,411,411,0,0,00,0.00,N,0,0, 20250417,411,411,411,411,0,0,00,0.00,N,0,0, 20250416,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 85dd6ffc7550..0a80bde059cf 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 +20250428,73700,75000,75000,73400,62,4581400,00,0.00,N,2,300, 20250425,73400,72700,73500,72700,1802,132255900,00,0.00,N,2,400, 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, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index b243cc5dc63c..0d44d9da2cc7 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 +20250428,16870,17320,17670,16860,12906,221882535,00,0.00,N,5,-320, 20250425,17190,16500,17190,16470,13529,227456450,00,0.00,N,2,700, 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, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 95f9e3130b5c..38f2513c11cf 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 +20250428,26450,26950,27150,25950,142875,3814140025,00,0.00,N,5,-50, 20250425,26500,27350,27400,26150,154658,4128017900,00,0.00,N,2,100, 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, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 01431b1f455d..a1e736b6da62 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 +20250428,4185,4250,4250,4140,53243,222808122,00,0.00,N,5,-40, 20250425,4225,4220,4245,4170,69333,292085045,00,0.00,N,2,45, 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, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 356f7ddac385..2c6f99686ce1 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 +20250428,52400,53000,53000,52100,30978,1625717250,00,0.00,N,5,-700, 20250425,53100,51600,56000,50800,102649,5466539000,00,0.00,N,2,2300, 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, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 9f02e2867199..7677b79b9bcd 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 +20250428,19740,19700,19880,19330,91060,1788390755,00,0.00,N,2,390, 20250425,19350,18410,19700,18410,158493,3056315420,00,0.00,N,2,850, 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, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 336207a9b1da..cfb84c71ee2c 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 +20250428,34350,34650,34750,33850,127183,4353042525,00,0.00,N,5,-550, 20250425,34900,35500,35750,34500,245002,8561654000,00,0.00,N,5,-750, 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, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index a55bd1d143b1..a637eeeb4250 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 +20250428,29200,28800,29500,28800,15550,453462700,00,0.00,N,5,-200, 20250425,29400,29800,29800,29200,12553,369686650,00,0.00,N,5,-300, 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, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index dffdcee368a6..26d40ceeea70 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 +20250428,13350,13670,13790,13310,190125,2567811530,00,0.00,N,5,-110, 20250425,13460,13600,13660,13440,210071,2842069455,00,0.00,N,5,-20, 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, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index e0bdd8ab5531..3eff7116e6f9 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 +20250428,1093,1150,1150,1080,813230,900938621,00,0.00,N,5,-89, 20250425,1182,1196,1210,1146,969233,1140720348,00,0.00,N,5,-15, 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, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index c8c4483dbe90..461f04c277c3 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 +20250428,8910,8850,9110,8800,66995,598962105,00,0.00,N,2,60, 20250425,8850,8750,8900,8540,51192,447945155,00,0.00,N,2,100, 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, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 7215ee475bb5..002ab1a4e561 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 +20250428,3760,3775,3795,3755,234120,882453798,00,0.00,N,5,-15, 20250425,3775,3805,3815,3770,215619,816856791,00,0.00,N,5,-20, 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, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 23539e3a8fa8..4e9a59592a6a 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 +20250428,6860,6840,7000,6830,11921,82236740,00,0.00,N,5,-40, 20250425,6900,6980,6990,6780,10737,73694080,00,0.00,N,5,-80, 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, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index cf9b7605d941..d38327bee01a 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 +20250428,5240,4835,5300,4685,226632,1150646835,00,0.00,N,2,405, 20250425,4835,4090,4860,4070,151664,678174515,00,0.00,N,2,780, 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, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 12267eaef13b..151a32b577d2 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 +20250428,2395,2405,2440,2385,26213,63009925,00,0.00,N,5,-15, 20250425,2410,2430,2450,2410,12898,31303370,00,0.00,N,5,-20, 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, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index c6b8b57a1a0e..57dae6981072 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 +20250428,7900,8000,8050,7890,5961,47794170,00,0.00,N,5,-90, 20250425,7990,7940,8010,7900,2659,21221540,00,0.00,N,2,100, 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, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 46755259b080..e2732e61e49e 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 +20250428,378,396,396,371,601551,227934020,00,0.00,N,5,-18, 20250425,396,402,406,395,328373,130645660,00,0.00,N,5,-3, 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, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index f6135ec0228e..2a91ddcbad03 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 +20250428,2375,2465,2485,2375,41482,100241520,00,0.00,N,5,-90, 20250425,2465,2455,2495,2420,32916,80443341,00,0.00,N,5,-5, 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, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 49f4c74bf64c..6a5aad914830 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 +20250428,4475,4465,4490,4445,9864,44091480,00,0.00,N,2,15, 20250425,4460,4440,4465,4400,2329,10355576,00,0.00,N,2,20, 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, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 39b0564b07a4..b884d4895f71 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 +20250428,12970,13600,13610,12910,79337,1044498655,00,0.00,N,5,-630, 20250425,13600,13470,13800,13400,58739,794960170,00,0.00,N,2,270, 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, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 61f12150ae04..d7920ea23536 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 +20250428,8150,8160,8210,8120,10895,89084760,00,0.00,N,5,-10, 20250425,8160,8030,8260,8030,21240,173310190,00,0.00,N,2,70, 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, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index ac6474333211..53b5904f3095 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 +20250428,16700,16800,17000,16580,5957,100091375,00,0.00,N,5,-100, 20250425,16800,16890,16890,16590,4424,73818335,00,0.00,N,2,10, 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, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 067411d4dab5..fb039caeb843 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 +20250428,5240,5270,5270,5110,6027,31464510,00,0.00,N,2,70, 20250425,5170,5150,5230,5090,4447,22868350,00,0.00,N,2,70, 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, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index e83523b85a5f..45c88c9ea469 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 +20250428,46550,46500,47150,46200,23049,1073699050,00,0.00,N,5,-650, 20250425,47200,47200,47750,46950,27495,1300099750,00,0.00,N,3,0, 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, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index ac62a32ba7de..8341224e6afb 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250428,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250425,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250424,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -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, +20250423,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250422,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250421,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250418,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250417,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250416,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 23588c33dcc2..7962687b21a5 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 +20250428,28200,28500,28900,28150,68120,1936830375,00,0.00,N,5,-200, 20250425,28400,28100,28650,28100,63234,1799029050,00,0.00,N,2,400, 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, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 3ae46fa47c12..c26d1a0400bb 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 +20250428,1150,1198,1198,1149,299,344644,00,0.00,N,5,-13, 20250425,1163,1159,1262,1150,706,812270,00,0.00,N,2,4, 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, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 01ddef6278ee..08cbdf0691dc 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 +20250428,21050,22350,22400,21000,64216,1386641800,00,0.00,N,5,-1450, 20250425,22500,22250,22550,21800,79721,1766966900,00,0.00,N,2,650, 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, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 68445ecb8168..b40bb6d17330 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 +20250428,38000,38800,38800,37950,99674,3812561425,00,0.00,N,5,-100, 20250425,38100,38000,38750,37900,208002,7983149400,00,0.00,N,2,500, 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, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 776f04be0d05..9fe0812acdab 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 +20250428,1441,1544,1580,1430,1297897,1919278393,00,0.00,N,5,-74, 20250425,1515,1511,1550,1470,1214088,1834706407,00,0.00,N,2,4, 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, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 28f5ac3da2a4..8d93249de735 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 +20250428,12100,11910,12140,11910,131085,1584877915,00,0.00,N,2,100, 20250425,12000,12030,12050,11890,138136,1652102260,00,0.00,N,2,40, 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, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 877fd79fd72d..d628a9413d01 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 +20250428,7320,7490,7530,7260,41571,307681150,00,0.00,N,5,-70, 20250425,7390,7300,7510,7300,44040,326895770,00,0.00,N,2,120, 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, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 38ce6473659f..04e48692356d 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 +20250428,1598,1613,1613,1592,17599,28148581,00,0.00,N,5,-15, 20250425,1613,1618,1618,1596,10767,17262796,00,0.00,N,5,-7, 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, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index f5d92bb445f1..ff6557843815 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 +20250428,497,503,509,497,44962,22521269,00,0.00,N,5,-12, 20250425,509,508,510,505,48170,24487788,00,0.00,N,2,1, 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, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 8383faf42e7c..638ae9d7fdfa 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 +20250428,7670,7960,7960,7620,181414,1395006280,00,0.00,N,5,-290, 20250425,7960,8110,8150,7880,90754,723241630,00,0.00,N,3,0, 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, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 2de07ad8f778..9e80b55379b7 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 +20250428,20650,20700,20800,20300,68386,1409261000,00,0.00,N,5,-200, 20250425,20850,21100,21250,20600,39027,811571100,00,0.00,N,5,-100, 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, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 6c21c3e9f3ff..58ec5dace9f7 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 +20250428,2785,2785,2785,2785,1,2785,00,0.00,N,5,-5, 20250425,2790,2790,2790,2790,1,2790,00,0.00,N,2,100, 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, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index b37c11c5d6b9..08ae0d4ac4c6 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 +20250428,1218,1255,1269,1207,119893,146087497,00,0.00,N,5,-34, 20250425,1252,1267,1277,1245,60992,76873499,00,0.00,N,5,-8, 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, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 5451d83a3f0b..305265a36400 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 +20250428,10170,10190,10420,10000,174024,1780412365,00,0.00,N,5,-30, 20250425,10200,10370,10380,9960,142539,1435975980,00,0.00,N,5,-160, 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, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 5150e04b0698..ebc7061364e9 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 +20250428,32600,31500,32950,31500,6158,199561350,00,0.00,N,2,900, 20250425,31700,31900,32200,31150,2630,83427350,00,0.00,N,2,100, 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, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 52a382803c51..9aa93a0deb03 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 +20250428,7100,7200,7210,6970,237336,1680341840,00,0.00,N,2,190, 20250425,6910,6900,6930,6790,74618,513091765,00,0.00,N,2,80, 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, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 04c69985d631..8f51c860a499 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 +20250428,7630,7670,7740,7560,180183,1376081315,00,0.00,N,5,-80, 20250425,7710,7740,7820,7680,210386,1628246085,00,0.00,N,5,-80, 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, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 26c02fb1c348..a241be36ec96 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 +20250428,628,635,638,615,93804,58590832,00,0.00,N,5,-7, 20250425,635,626,644,620,65457,41489554,00,0.00,N,2,9, 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, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 6fab1f1541fc..0ccbab80c410 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 +20250428,11390,11770,11850,11260,607119,7030058155,00,0.00,N,2,240, 20250425,11150,11400,11470,11130,193311,2172083315,00,0.00,N,5,-140, 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, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 920cbb5df91d..c898d27e6917 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 +20250428,335,320,342,312,535795,177678010,00,0.00,N,2,22, 20250425,313,310,339,310,578644,186245897,00,0.00,N,2,3, 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, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 09c9f9805a79..52942bdcd6a9 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 +20250428,2475,2480,2490,2455,15146,37413950,00,0.00,N,5,-5, 20250425,2480,2490,2525,2455,15817,39169205,00,0.00,N,5,-10, 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, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 17cad37174d7..cfb3ca48c371 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 +20250428,1638,1607,1653,1599,172807,281974974,00,0.00,N,2,31, 20250425,1607,1595,1637,1591,100144,161670278,00,0.00,N,2,12, 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, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index e2ab039d819b..0d09f383d75e 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 +20250428,1428,1100,1430,1100,200,252820,00,0.00,N,2,134, 20250425,1294,1294,1294,1294,15,19410,00,0.00,N,2,14, 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, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 45a5301b5987..b48a14129738 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 +20250428,7730,7840,7860,7730,24855,194323210,00,0.00,N,5,-80, 20250425,7810,7800,7850,7760,20829,162480730,00,0.00,N,2,40, 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, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 0517637c6c08..0427a78543a2 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 +20250428,834,851,862,833,80949,67885797,00,0.00,N,5,-17, 20250425,851,859,859,837,76340,64313479,00,0.00,N,2,7, 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, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 618d5242dd7e..e048690d8c0a 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 +20250428,11290,11610,11610,11240,260603,2951746315,00,0.00,N,5,-350, 20250425,11640,11650,11830,11550,209514,2442433970,00,0.00,N,5,-10, 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, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 587ae0906cd4..524ea9c63f10 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 +20250428,326,330,331,324,480286,156856834,00,0.00,N,5,-4, 20250425,330,330,334,327,480746,158628102,00,0.00,N,5,-1, 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, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index fa55bbcd33c0..df44ad4a5561 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 +20250428,8710,8920,9020,8700,90428,801027860,00,0.00,N,5,-60, 20250425,8770,8910,8930,8760,38108,336792825,00,0.00,N,5,-30, 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, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index f37e0516d45b..59e0e85b1c58 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 +20250428,3365,3200,3370,3150,768663,2524615065,00,0.00,N,2,205, 20250425,3160,3150,3280,3135,301453,962505324,00,0.00,N,2,30, 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, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 80376b938f4c..608dacb3b970 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250428,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250425,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250424,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -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, +20250423,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250422,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250421,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250418,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250417,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250416,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 26db86d3451f..5ce1f5607222 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,459,459,459,459,0,0,00,0.00,Y,3,0, +20250428,459,459,459,459,0,0,00,0.00,Y,3,0, +20250425,459,459,459,459,0,0,00,0.00,Y,0,0, 20250424,459,459,459,459,0,0,00,0.00,Y,0,0, -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, +20250423,459,459,459,459,0,0,00,0.00,N,0,0, +20250422,459,459,459,459,0,0,00,0.00,N,0,0, +20250421,459,459,459,459,0,0,00,0.00,N,0,0, 20250418,459,459,459,459,0,0,00,0.00,N,0,0, 20250417,459,459,459,459,0,0,00,0.00,N,0,0, 20250416,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 606c51a6c335..20a5a5f00e5a 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 +20250428,5640,5870,5870,5640,112219,641725230,00,0.00,N,5,-200, 20250425,5840,5790,5900,5780,86329,503667075,00,0.00,N,2,70, 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, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 1db235adec1c..7c4393f50215 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 +20250428,22700,22250,23000,21850,288915,6519207225,00,0.00,N,2,450, 20250425,22250,22450,23150,22100,306196,6923179175,00,0.00,N,5,-250, 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, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 3831422868f6..1f51a6872148 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 +20250428,98100,102600,103000,97600,5406,539923250,00,0.00,N,5,-2600, 20250425,100700,94600,101100,94600,8265,815499150,00,0.00,N,2,6300, 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, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 266d8ee309a0..9a8d19a529f2 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 +20250428,30400,30150,30800,30150,51190,1559255325,00,0.00,N,2,100, 20250425,30300,30300,30600,30150,56397,1710919400,00,0.00,N,2,150, 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, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index cd090542c292..599767c0f3aa 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 +20250428,12790,13000,13000,12750,3706,47581710,00,0.00,N,5,-220, 20250425,13010,13010,13020,12650,6006,77997470,00,0.00,N,2,20, 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, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 0e130b3c754f..114fc730983f 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 +20250428,730,730,730,650,2240,1456480,00,0.00,N,3,0, 20250425,730,730,730,730,4,2920,00,0.00,N,3,0, 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, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index dd26beeab91d..4f91f13cc3cb 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 +20250428,4635,4660,4700,4615,44746,208289650,00,0.00,N,5,-30, 20250425,4665,4685,4685,4610,101878,472559467,00,0.00,N,5,-20, 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, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 9ea5c08984b9..3da1837b18a3 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 +20250428,55600,56500,57800,55400,43028,2425753000,00,0.00,N,3,0, 20250425,55600,56500,56500,55100,34156,1906712400,00,0.00,N,2,400, 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, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 7ec4b6871eb9..6b78414b6d74 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250428,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250425,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250424,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -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, +20250423,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250422,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250421,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250418,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250417,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250416,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index f69d9038963e..975d9c4c3b37 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 +20250428,1350,1444,1530,1340,370157,520057445,00,0.00,N,5,-87, 20250425,1437,1423,1440,1410,126648,180773085,00,0.00,N,2,14, 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, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 3f0933ff2f86..e670686e06ca 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 +20250428,1952,1988,1988,1916,63806,124357088,00,0.00,N,5,-17, 20250425,1969,1938,1989,1925,112557,220004582,00,0.00,N,2,31, 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, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 374730e174c2..39c30e9204ef 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 +20250428,5550,5580,5600,5520,4685,26107105,00,0.00,N,5,-20, 20250425,5570,5500,5570,5490,5319,29416625,00,0.00,N,2,70, 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, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 4641edf48a0f..71e884db41f6 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 +20250428,1158,1153,1159,1145,24708,28430009,00,0.00,N,2,5, 20250425,1153,1146,1168,1131,58533,67091347,00,0.00,N,2,8, 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, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 7a77ac657673..f01f5f72eec6 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 +20250428,4065,3950,4150,3915,386304,1566009605,00,0.00,N,2,155, 20250425,3910,3810,3945,3800,217745,844893552,00,0.00,N,2,120, 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, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index fb2e108290b8..7c9c587197f4 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 +20250428,17120,19460,19690,16680,491273,8733525680,00,0.00,N,2,390, 20250425,16730,13570,17220,13440,552209,8386813340,00,0.00,N,2,3290, 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, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index e3baff9d4271..bb0184cac079 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 +20250428,1928,1916,1928,1900,29766,56948733,00,0.00,N,2,12, 20250425,1916,1923,2055,1906,252333,500349694,00,0.00,N,5,-4, 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, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 621c47c6faa3..e27e6f98d807 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 +20250428,1302,1268,1398,1268,8140,10881038,00,0.00,N,5,-47, 20250425,1349,1499,1499,1256,6725,8641937,00,0.00,N,2,31, 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, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index fdd38f0d8588..61ad6105fa4e 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 +20250428,64400,63700,65300,62400,162773,10404075600,00,0.00,N,2,900, 20250425,63500,62500,64800,62100,129374,8239267550,00,0.00,N,2,1100, 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, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 801916f59965..1da8e00946b4 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 +20250428,7960,7920,7960,7920,25168,199741660,00,0.00,N,2,10, 20250425,7950,7920,7950,7900,18021,142899950,00,0.00,N,2,50, 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, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index dc65cb8f0fbc..4766cc555e92 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 +20250428,6780,6760,6830,6750,85278,579622255,00,0.00,N,2,20, 20250425,6760,6770,6830,6740,64429,436722660,00,0.00,N,2,10, 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, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 9adf2c8a8165..cd941def6957 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 +20250428,1100,1105,1158,1085,838499,935045276,00,0.00,N,2,14, 20250425,1086,1060,1106,1052,427103,462576775,00,0.00,N,2,26, 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, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 079abd477965..f5e4b5e558a9 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 +20250428,2325,2400,2405,2320,188514,443720540,00,0.00,N,5,-75, 20250425,2400,2355,2405,2345,174762,415615554,00,0.00,N,2,45, 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, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index e65782ffc9f9..54e3619c7c74 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 +20250428,23100,21500,23600,21000,197103,4428212000,00,0.00,N,5,-50, 20250425,23150,23000,23300,22250,59121,1339220275,00,0.00,N,5,-100, 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, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index c2862d851256..db59b35a9044 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 +20250428,4660,4785,4790,4635,76571,357553106,00,0.00,N,5,-70, 20250425,4730,4770,4780,4695,72913,344311115,00,0.00,N,2,10, 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, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 09c0621c679c..a9ca799a2065 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 +20250428,6870,6820,6910,6740,8421,57545050,00,0.00,N,2,50, 20250425,6820,6860,6860,6780,6346,43228570,00,0.00,N,2,10, 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, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 059f3bf63d72..3cc07e1bf751 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 +20250428,2515,2520,2530,2500,25543,64157315,00,0.00,N,3,0, 20250425,2515,2525,2540,2505,13802,34792440,00,0.00,N,5,-10, 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, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 679ad090c854..b01b18a1877b 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 +20250428,6860,7020,7020,6860,32160,221847150,00,0.00,N,5,-90, 20250425,6950,6920,6970,6840,42689,294851490,00,0.00,N,2,30, 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, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index e40d2d4abc92..52a05929e721 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 +20250428,3065,3085,3090,3050,31284,96024165,00,0.00,N,5,-20, 20250425,3085,3070,3085,3055,23484,72089199,00,0.00,N,2,25, 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, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 9f815c7b381c..486cbe87903b 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 +20250428,1539,1596,1600,1500,10496,16155841,00,0.00,N,2,27, 20250425,1512,1579,1579,1512,10426,15925096,00,0.00,N,5,-22, 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, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 1c7810356371..deda02f2af70 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 +20250428,1059,1087,1090,1032,18775,19765426,00,0.00,N,5,-28, 20250425,1087,1097,1097,1056,31905,34129100,00,0.00,N,2,21, 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, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 244cb7d6daa0..5edcb3d01f3c 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 +20250428,19850,19980,20100,19720,25096,499090630,00,0.00,N,5,-120, 20250425,19970,19710,19990,19680,25752,511625460,00,0.00,N,2,310, 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, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index a682554bb095..1a4c727b7353 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 +20250428,2325,2320,2325,2300,71470,165508570,00,0.00,N,2,10, 20250425,2315,2300,2330,2285,133977,309254307,00,0.00,N,2,20, 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, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 0c6e1921c1d6..8dea16c0b02f 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 +20250428,6240,6410,6480,6220,214461,1355680380,00,0.00,N,5,-170, 20250425,6410,6450,6520,6400,119416,769397945,00,0.00,N,5,-20, 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, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 50c6d67c5201..f86c055918da 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 +20250428,2880,2895,2910,2875,88195,254778407,00,0.00,N,5,-15, 20250425,2895,2865,2895,2840,113851,327503668,00,0.00,N,2,45, 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, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index a5a789ff2ffb..a25c0e26cc4e 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 +20250428,5850,5980,5980,5770,64291,378452610,00,0.00,N,5,-80, 20250425,5930,5790,5950,5790,96772,568023025,00,0.00,N,2,140, 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, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 597e5afe68ae..054a8c3db84d 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 +20250428,25900,25750,26350,25525,13944,362542750,00,0.00,N,2,100, 20250425,25800,26000,26250,25250,17963,465068325,00,0.00,N,2,300, 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, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 52b6338d03d7..8e2010d568b1 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 +20250428,2825,2835,2865,2800,137784,388618100,00,0.00,N,5,-35, 20250425,2860,2840,2865,2835,48175,137156490,00,0.00,N,2,25, 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, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index acde2d572c02..454d845566cb 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 +20250428,2945,2950,3020,2885,61749,181157985,00,0.00,N,5,-5, 20250425,2950,2900,3020,2880,98604,291367457,00,0.00,N,2,50, 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, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 8ab1042e519d..8b0b67c539c1 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 +20250428,1298,1322,1323,1267,418377,540182472,00,0.00,N,5,-24, 20250425,1322,1356,1370,1320,602154,804548144,00,0.00,N,5,-48, 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, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index a541830fa49e..b0bde1c827a1 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 +20250428,16170,16300,16500,16050,81382,1326989925,00,0.00,N,2,60, 20250425,16110,15950,16130,15890,53345,853178540,00,0.00,N,2,210, 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, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 1e53fa7236e1..654eccbab3c3 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 +20250428,19730,19770,19830,19620,9139,180620380,00,0.00,N,3,0, 20250425,19730,19750,19790,19350,17873,351826380,00,0.00,N,2,310, 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, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 568954a2a18d..afa4bbee8c18 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 +20250428,11930,12530,12530,11900,39874,480400765,00,0.00,N,5,-450, 20250425,12380,12180,12450,12130,35070,431377120,00,0.00,N,2,210, 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, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 8d94a7847251..f07dd3b0764b 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 +20250428,4230,4260,4300,4220,78260,332646601,00,0.00,N,5,-70, 20250425,4300,4285,4360,4285,71578,309136315,00,0.00,N,2,15, 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, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 96d93098c22a..bf6b60ceebe0 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 +20250428,9470,9030,9620,8750,108900,988599175,00,0.00,N,2,460, 20250425,9010,9500,9500,8620,96922,874099090,00,0.00,N,5,-230, 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, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 08be524bf7e2..251dbd5b0c5f 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 +20250428,1295,1325,1345,1295,8880,11601390,00,0.00,N,5,-17, 20250425,1312,1309,1340,1294,13124,17296444,00,0.00,N,2,3, 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, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 0f1fdbe121ca..7b3e8c184726 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 +20250428,6070,6000,6120,5820,6171,37050510,00,0.00,N,2,100, 20250425,5970,5980,6000,5950,2091,12485880,00,0.00,N,2,20, 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, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index ce0979786369..27925f130fab 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 +20250428,1856,1989,1989,1856,175428,331667561,00,0.00,N,5,-72, 20250425,1928,1881,1937,1862,174107,331867750,00,0.00,N,2,48, 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, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index fba831095e14..d6cc6c4b44e1 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 +20250428,3085,3115,3120,3070,61367,189317111,00,0.00,N,5,-10, 20250425,3095,3085,3125,3085,47788,148182174,00,0.00,N,3,0, 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, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index b57a8bd8ddf7..40891934aee1 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 +20250428,3300,3165,3315,3150,237369,776156490,00,0.00,N,2,110, 20250425,3190,3195,3250,3175,183267,588555895,00,0.00,N,2,20, 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, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index ab54cff33647..ead1796c70ac 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 +20250428,239000,239000,241000,237500,22417,5368353250,00,0.00,N,5,-1000, 20250425,240000,241500,242500,239000,19447,4678775000,00,0.00,N,5,-500, 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, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 56be26a279e0..cd12224f2c45 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 +20250428,2720,2760,2760,2685,125636,341935542,00,0.00,N,5,-10, 20250425,2730,2785,2845,2705,264937,732652685,00,0.00,N,5,-20, 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, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index d30899cd4aca..9ce8223e0b2b 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 +20250428,990,1010,1014,968,143945,142959975,00,0.00,N,5,-14, 20250425,1004,1010,1020,997,142484,143519261,00,0.00,N,2,3, 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, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 22113ed34f25..071364012b06 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 +20250428,4520,4465,4600,4260,645863,2861115815,00,0.00,N,2,75, 20250425,4445,4620,4645,4420,418991,1885723986,00,0.00,N,5,-105, 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, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 8830c2151802..1c5306172e39 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 +20250428,2545,2585,2590,2535,36329,92867950,00,0.00,N,5,-40, 20250425,2585,2570,2615,2525,47843,123180322,00,0.00,N,5,-5, 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, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 64315e6dcf44..ad433f53f890 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 +20250428,4785,4800,4805,4750,12844,61456438,00,0.00,N,3,0, 20250425,4785,4750,4800,4730,10625,50424268,00,0.00,N,2,45, 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, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 9e34b6d90e8f..4058cecc4665 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 +20250428,11700,11670,11940,11550,387911,4551723845,00,0.00,N,2,90, 20250425,11610,12270,12420,11410,1852715,21991679870,00,0.00,N,2,820, 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, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 3b7e01ef84f5..67631fa1eba9 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 +20250428,1817,1990,1990,1801,58417,108997037,00,0.00,N,5,-101, 20250425,1918,1955,1955,1882,16328,31004275,00,0.00,N,2,2, 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, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 1090c1a9c96e..ea4c8e5d230e 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 +20250428,6270,6390,6390,6200,22036,137940030,00,0.00,N,5,-60, 20250425,6330,6360,6410,6260,25411,161327720,00,0.00,N,3,0, 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, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index ad9b2ffc5817..18ea80d452a1 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,829,829,829,829,0,0,00,0.00,Y,3,0, +20250428,829,829,829,829,0,0,00,0.00,Y,3,0, +20250425,829,829,829,829,0,0,00,0.00,Y,0,0, 20250424,829,838,838,815,134710,110783850,00,0.00,Y,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, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index d3886ceed26a..8e91f1cb0642 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 +20250428,1464,1483,1483,1463,18361,26978830,00,0.00,N,5,-17, 20250425,1481,1476,1483,1472,5327,7869954,00,0.00,N,2,6, 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, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index aa4986860d8f..99c5415ff7eb 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 +20250428,977,980,994,966,31384,30656938,00,0.00,N,5,-3, 20250425,980,976,995,925,70982,69113384,00,0.00,N,2,6, 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, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index cadd6fbe8733..3a0e7444734a 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 +20250428,4795,4880,4890,4770,117650,567078170,00,0.00,N,5,-85, 20250425,4880,5070,5540,4830,864529,4435433554,00,0.00,N,5,-250, 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, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index f4b36f0d0236..2dc4339d5fb4 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 +20250428,41950,43950,43950,41500,67540,2838990275,00,0.00,N,5,-1850, 20250425,43800,43650,44350,43300,47364,2071598500,00,0.00,N,2,1150, 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, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index e647d4c3ed8c..f2dc9cacc70a 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 +20250428,3480,3535,3650,3480,664094,2368432843,00,0.00,N,5,-35, 20250425,3515,3545,3680,3505,395958,1405444448,00,0.00,N,5,-35, 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, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index e9c07f0f6b84..b20659c1de49 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 +20250428,1497,1515,1530,1494,139369,209409534,00,0.00,N,5,-17, 20250425,1514,1480,1520,1479,229702,345079676,00,0.00,N,2,34, 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, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 8f1343e38a3b..2ef786a88e2e 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 +20250428,890,900,935,890,453002,409219689,00,0.00,N,5,-10, 20250425,900,898,906,888,207250,185437508,00,0.00,N,2,2, 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, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index d2e51fc47a54..c5cb11d31828 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 +20250428,24650,25150,25150,24550,60358,1495166175,00,0.00,N,5,-150, 20250425,24800,24850,25050,24400,51486,1271713100,00,0.00,N,2,350, 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, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 57122c758277..239892252ad2 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 +20250428,2430,2525,2550,2420,301918,747522305,00,0.00,N,5,-105, 20250425,2535,2585,2605,2515,249642,637834260,00,0.00,N,5,-55, 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, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 484290ac82a3..2ced7e36c99e 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 +20250428,871,905,906,866,126311,111133543,00,0.00,N,5,-33, 20250425,904,905,916,898,59472,53990697,00,0.00,N,3,0, 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, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 186cd595e395..b1053e67bb09 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 +20250428,4215,4410,4410,4215,8628,37310050,00,0.00,N,5,-195, 20250425,4410,4330,4410,4330,4903,21362195,00,0.00,N,2,80, 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, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 9bc0560b8374..fb99ab36a304 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 +20250428,79800,79400,79800,78700,192,15291400,00,0.00,N,2,400, 20250425,79400,78900,79500,78900,121,9606500,00,0.00,N,2,500, 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, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index e0df702c2771..73c9a013aec7 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 +20250428,2050,2090,2125,2050,67004,138658185,00,0.00,N,5,-55, 20250425,2105,2190,2215,2100,109487,234215413,00,0.00,N,5,-25, 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, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 2cf8a9bb677a..58358f3857c3 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 +20250428,28100,28200,28200,27650,6550,182633675,00,0.00,N,5,-50, 20250425,28150,28100,28600,28000,9428,266193525,00,0.00,N,2,100, 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, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 1d5f2e5ef971..29be4e29fbb4 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 +20250428,9010,8750,9060,8710,37208,332085830,00,0.00,N,2,250, 20250425,8760,8780,8900,8670,7237,63342655,00,0.00,N,5,-20, 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, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 9ea2f3ba682e..b8af772f2fa0 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 +20250428,3055,3070,3070,3050,166380,508862273,00,0.00,N,5,-15, 20250425,3070,3070,3080,3055,192529,590358126,00,0.00,N,3,0, 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, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index f09f4659b948..7d5d6679e338 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 +20250428,5920,5950,5950,5820,30549,178978120,00,0.00,N,5,-30, 20250425,5950,5870,5950,5800,50449,296147210,00,0.00,N,2,70, 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, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index a880c5173253..717163f888bd 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 +20250428,12120,12050,12310,11860,79835,965447775,00,0.00,N,2,250, 20250425,11870,11820,11920,11610,18014,211301860,00,0.00,N,2,170, 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, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 9fa1f6865fa5..5c1358f786b1 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,1284,1284,1284,1284,21,26964,00,0.00,N,2,15, 20250425,1269,1198,1277,1020,25,29829,00,0.00,N,2,70, 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, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index a6ceba368dbb..df29424dfb04 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 +20250428,3510,3450,3515,3385,11504,40076780,00,0.00,N,2,110, 20250425,3400,3415,3450,3370,4053,13812325,00,0.00,N,5,-15, 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, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index d25b52b479c0..acc858b63bbb 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 +20250428,9230,9210,9390,9190,61235,567790905,00,0.00,N,5,-70, 20250425,9300,9320,9490,9300,70196,658790415,00,0.00,N,5,-10, 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, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 459d3d949320..c95d11eadc45 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 +20250428,41550,42250,42900,41475,107096,4516127000,00,0.00,N,5,-100, 20250425,41650,41800,42050,41400,79226,3306448400,00,0.00,N,2,550, 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, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index a626f313f109..fdf99ab12d23 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 +20250428,614,654,654,608,1109353,690865281,00,0.00,N,5,-41, 20250425,655,694,694,627,1083246,700657796,00,0.00,N,5,-14, 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, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 10d8dc0c49c1..57837a81c0a3 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 +20250428,4030,4100,4115,4025,82573,335388661,00,0.00,N,5,-105, 20250425,4135,4090,4195,4090,44558,184239630,00,0.00,N,2,25, 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, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 752f8c1339db..2b506f3cd9a7 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 +20250428,117900,118400,119000,116800,199285,23495733150,00,0.00,N,5,-1200, 20250425,119100,119000,120500,118900,200574,23968672700,00,0.00,N,2,200, 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, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index d1ffffe35a27..e20010361e99 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 +20250428,2400,2415,2415,2380,49344,118091630,00,0.00,N,5,-15, 20250425,2415,2430,2430,2405,18659,45019371,00,0.00,N,5,-10, 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, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index b7430a0e7b4b..4b882fa02f33 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 +20250428,9140,9050,9290,8960,32852,299928170,00,0.00,N,2,190, 20250425,8950,8800,8980,8700,20142,178604010,00,0.00,N,2,200, 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, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index f410da56dc0b..bda1d06d0486 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 +20250428,874,886,940,861,1007830,906941705,00,0.00,N,5,-10, 20250425,884,910,934,881,1070518,961874665,00,0.00,N,5,-26, 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, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 8d81e95a423c..f1ad58dbaff0 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 +20250428,6330,6400,6550,6240,237722,1525913890,00,0.00,N,2,10, 20250425,6320,6400,6740,6200,1319044,8539578195,00,0.00,N,2,110, 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, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index b966894c48c5..8e158a39fe9c 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 +20250428,19490,20900,21900,18980,214029,4346323550,00,0.00,N,5,-1260, 20250425,20750,21800,22200,20200,99969,2141963950,00,0.00,N,5,-1050, 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, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 0b6b6d844008..d570cdcbb1f1 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 +20250428,9950,10300,10350,9880,2372361,23641751545,00,0.00,N,5,-620, 20250425,10570,10570,10740,10480,995056,10578075580,00,0.00,N,5,-30, 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, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index df5e44d6d26f..aa1f5e73be76 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250428,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250425,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250424,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -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, +20250423,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250422,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250421,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250418,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250417,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250416,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 763e50a9c5fa..f2767a384288 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 +20250428,9650,9620,9720,9540,445935,4300698845,00,0.00,N,5,-60, 20250425,9710,9700,9750,9680,443354,4309284540,00,0.00,N,2,30, 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, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 1e580656e392..b75e7f62822d 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 +20250428,91000,91700,92300,89900,148315,13504383950,00,0.00,N,5,-300, 20250425,91300,89900,92600,89700,221856,20246191050,00,0.00,N,2,1800, 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, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 093dd0331f45..be8c4d2956e2 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 +20250428,2630,2730,2730,2625,18084,47782930,00,0.00,N,5,-100, 20250425,2730,2645,2815,2645,28245,77132151,00,0.00,N,2,95, 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, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 90f058442806..0a18cf57551f 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 +20250428,3835,3935,3935,3820,13464,51749192,00,0.00,N,5,-50, 20250425,3885,3970,3990,3880,27366,107107363,00,0.00,N,5,-85, 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, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 2d2df4a58ded..4658e8375a3d 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 +20250428,2590,2600,2630,2550,47279,122575010,00,0.00,N,5,-10, 20250425,2600,2585,2610,2585,22670,58863640,00,0.00,N,2,15, 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, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index ed51ec02fa6f..838bf88078e1 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 +20250428,38350,39200,39250,37900,131652,5048703575,00,0.00,N,5,-400, 20250425,38750,38050,39550,38050,81719,3181223000,00,0.00,N,2,550, 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, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index c66310e2c114..4a733f3b2279 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 +20250428,2890,2985,3085,2820,217960,640278372,00,0.00,N,5,-25, 20250425,2915,2980,3040,2830,221831,648775671,00,0.00,N,5,-65, 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, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 35b9fc368991..0b22b661b9ae 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 +20250428,2160,2135,2165,2135,16767,36032435,00,0.00,N,2,25, 20250425,2135,2120,2135,2095,12332,26082411,00,0.00,N,2,30, 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, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index ca9f3ed1d9f9..4f930c127959 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 +20250428,25050,25900,26000,24800,17636,446683650,00,0.00,N,2,50, 20250425,25000,26600,26600,24950,17900,458277950,00,0.00,N,5,-950, 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, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 8679c2d84c06..91e67f4595e4 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,795,795,795,795,0,0,00,0.00,Y,3,0, 20250425,795,795,795,795,0,0,00,0.00,Y,3,0, 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, +20250423,795,795,795,795,0,0,00,0.00,N,3,0, +20250422,795,795,795,795,0,0,00,0.00,N,3,0, +20250421,795,795,795,795,0,0,00,0.00,N,3,0, 20250418,795,795,795,795,0,0,00,0.00,N,3,0, 20250417,795,795,795,795,40,31800,00,0.00,N,2,102, 20250416,693,799,799,693,16,11194,00,0.00,N,5,-7, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index ea3c4d28af60..1a7fcd099c79 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 +20250428,14580,15090,15120,14520,136079,2006594725,00,0.00,N,5,-500, 20250425,15080,15050,15260,15000,101568,1535329360,00,0.00,N,2,110, 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, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 13156cc605e8..9628dc23f001 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 +20250428,208500,216000,216000,207000,18149,3799113500,00,0.00,N,5,-7500, 20250425,216000,213500,217000,211000,25638,5518670000,00,0.00,N,2,3500, 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, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 0cc3d54385be..724cbfda8882 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250428,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250425,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250424,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -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, +20250423,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250422,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250421,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250418,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250417,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250416,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 939eaa774756..8f33ebf3352c 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 +20250428,7570,7650,7650,7430,16005,119940730,00,0.00,N,2,10, 20250425,7560,7410,7620,7410,16169,121809745,00,0.00,N,2,150, 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, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index f470452c1956..25006be38cf9 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 +20250428,105200,110300,110600,103000,460739,48726397700,00,0.00,N,5,-6300, 20250425,111500,112500,114600,111400,180086,20341433100,00,0.00,N,5,-1900, 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, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 9c4f40213b98..2514c654ed6d 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 +20250428,5880,6100,6100,5780,229083,1345821520,00,0.00,N,5,-150, 20250425,6030,6100,6210,5890,341240,2045796000,00,0.00,N,5,-40, 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, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index c89fa66400ad..5209b3a5c94e 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 +20250428,3775,3825,3840,3775,40946,155599915,00,0.00,N,5,-50, 20250425,3825,3840,3875,3800,52355,200431819,00,0.00,N,5,-15, 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, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index a84d7ae5c4cf..024b45f14b1f 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 +20250428,1281,1301,1326,1215,65261,83670885,00,0.00,N,5,-20, 20250425,1301,1330,1345,1300,62791,82364347,00,0.00,N,5,-29, 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, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 5ec201b62303..c94512caacc0 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 +20250428,16400,16360,16490,16180,14583,237984710,00,0.00,N,2,40, 20250425,16360,16400,16580,16210,14277,233195330,00,0.00,N,5,-20, 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, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 32500ba1344a..1b29f551df32 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 +20250428,1650,1650,1668,1650,9510,15737868,00,0.00,N,3,0, 20250425,1650,1644,1672,1640,40833,67512711,00,0.00,N,2,5, 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, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 5a435c1c41a5..16531fde6cea 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 +20250428,15710,15940,15940,15580,34961,548136010,00,0.00,N,5,-240, 20250425,15950,16000,16000,15750,20766,328994470,00,0.00,N,2,50, 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, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 731cd3c09ff1..e94c0fc88a4c 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 +20250428,583,577,589,573,28901,16719701,00,0.00,N,2,11, 20250425,572,579,585,560,99700,56642610,00,0.00,N,2,6, 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, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 4bc083d2e486..a65d7038958e 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 +20250428,21200,21150,21450,21000,20341,430835225,00,0.00,N,3,0, 20250425,21200,21450,21700,21200,17789,380663200,00,0.00,N,5,-350, 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, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 220c328e3ebb..371c66e9b50b 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 +20250428,4685,4725,4770,4665,57732,272103740,00,0.00,N,5,-35, 20250425,4720,4725,4750,4660,59488,280651930,00,0.00,N,2,20, 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, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 4e14978f8277..4ba94e659659 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 +20250428,355000,357500,362000,347000,62580,22055541500,00,0.00,N,5,-5000, 20250425,360000,364000,366000,356000,31511,11376802750,00,0.00,N,5,-1000, 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, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 67e6d314adf2..31d898ceac9a 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 +20250428,5430,5510,5590,5430,48542,266274030,00,0.00,N,5,-130, 20250425,5560,5560,5630,5490,74241,412338300,00,0.00,N,2,90, 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, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index d27ab1ab4102..40f53c266038 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 +20250428,1001,849,1042,806,3195908,3165824569,00,0.00,N,2,199, 20250425,802,889,889,802,345479,291473454,00,0.00,N,5,-43, 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, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index db43e8719be3..17c6594d56fb 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 +20250428,952,964,965,945,75302,71653236,00,0.00,N,5,-2, 20250425,954,951,959,949,54725,52132652,00,0.00,N,2,4, 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, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 98a644f38bcd..a96edb1c93d3 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 +20250428,73300,74600,76800,73200,52622,3946037950,00,0.00,N,5,-700, 20250425,74000,75000,76000,74000,30931,2311600200,00,0.00,N,5,-500, 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, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 16fde7712df6..16604dbec545 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 +20250428,47550,47850,48150,46750,4646,221169975,00,0.00,N,5,-200, 20250425,47750,47500,47850,47250,12508,595694875,00,0.00,N,2,700, 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, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 99deab1762de..31236473fe1d 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 +20250428,1259,1269,1270,1257,35698,44998865,00,0.00,N,5,-11, 20250425,1270,1260,1270,1250,9140,11563877,00,0.00,N,2,10, 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, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index b0bd078bac4f..3ef29efdb050 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 +20250428,8470,8900,8900,8360,26383,224437570,00,0.00,N,5,-240, 20250425,8710,8620,8770,8600,15581,135084395,00,0.00,N,2,230, 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, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 210d578428be..19cb0b5410e9 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 +20250428,2615,2665,2685,2600,7669,20244270,00,0.00,N,5,-45, 20250425,2660,2610,2675,2585,8435,22085545,00,0.00,N,2,50, 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, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index ba85bfdd9b1f..4d0ec8d14f3f 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 +20250428,5950,6080,6110,5950,109862,659974080,00,0.00,N,5,-120, 20250425,6070,5980,6170,5980,190119,1155695760,00,0.00,N,2,120, 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, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index bd800984d68f..4b425cfd2e46 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 +20250428,7170,7300,7330,7140,151407,1090006040,00,0.00,N,5,-130, 20250425,7300,7230,7330,7200,192154,1396560455,00,0.00,N,2,130, 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, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 3fd73df9be39..25d440140316 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 +20250428,7580,7580,7730,7200,113866,842517810,00,0.00,N,3,0, 20250425,7580,7850,8190,7350,120760,925651325,00,0.00,N,5,-210, 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, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 3afe6c30b237..c7c425b5e4ba 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 +20250428,1250,1250,1275,1234,359710,448481960,00,0.00,N,5,-27, 20250425,1277,1324,1324,1264,603493,773355659,00,0.00,N,5,-35, 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, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index a2e0e01d3834..7636d0009a41 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 +20250428,4085,4160,4160,4080,21087,86571080,00,0.00,N,5,-75, 20250425,4160,4170,4225,4080,48687,201949406,00,0.00,N,5,-10, 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, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 829751f91ba1..3718774aa808 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,6390,6400,6400,6390,14,89470,00,0.00,N,2,100, 20250425,6290,6290,6290,6290,1,6290,00,0.00,N,5,-110, 20250424,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20250423,6400,6400,6400,6400,1,6400,00,0.00,N,2,220, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 6f708904b0fc..27295c53b501 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 +20250428,288,283,290,250,22506,5989993,00,0.00,N,5,-4, 20250425,292,278,328,264,52796,14648694,00,0.00,N,5,-18, 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, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index aeb79b6ce341..cb0c8f46bc5c 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 +20250428,8270,8270,8290,8170,6868,56577805,00,0.00,N,3,0, 20250425,8270,8260,8270,8170,7699,63138430,00,0.00,N,2,60, 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, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index c8ac8fdca3df..48702592143e 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250428,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250425,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250424,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -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, +20250423,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250422,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250421,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250418,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250417,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250416,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index e258ebccbb90..4cff2a5d2e91 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250428,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250425,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250424,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -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, +20250423,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250422,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250421,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250418,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250417,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250416,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 3abc6b0ea533..d12e0edf519d 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 +20250428,5520,5250,5520,5010,853355,4514108955,00,0.00,N,2,570, 20250425,4950,4905,5020,4860,68241,337838852,00,0.00,N,2,45, 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, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index ffd69c10ed66..eed46f4116bf 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 +20250428,5680,5770,5790,5620,87915,500197785,00,0.00,N,5,-30, 20250425,5710,5600,5730,5500,155949,879798905,00,0.00,N,2,160, 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, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index ba14110535f9..0cb7b0e667db 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,640,640,640,640,0,0,00,0.00,Y,3,0, +20250428,640,640,640,640,0,0,00,0.00,Y,3,0, +20250425,640,640,640,640,0,0,00,0.00,Y,0,0, 20250424,640,640,640,640,0,0,00,0.00,Y,0,0, -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, +20250423,640,640,640,640,0,0,00,0.00,N,0,0, +20250422,640,640,640,640,0,0,00,0.00,N,0,0, +20250421,640,640,640,640,0,0,00,0.00,N,0,0, 20250418,640,640,640,640,0,0,00,0.00,N,0,0, 20250417,640,640,640,640,0,0,00,0.00,N,0,0, 20250416,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index b61377dc170c..a51b71f63001 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 +20250428,263,266,266,262,674643,177870434,00,0.00,N,5,-1, 20250425,264,265,266,263,594254,156920180,00,0.00,N,3,0, 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, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index d4f2864f3b32..0fb2ee0f92fb 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 +20250428,7040,7110,7110,6940,1773,12397190,00,0.00,N,5,-90, 20250425,7130,7050,7140,6930,850,5995830,00,0.00,N,2,10, 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, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index f22b9acd5316..a84089131ce8 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 +20250428,692,697,698,689,70639,48878991,00,0.00,N,5,-4, 20250425,696,695,698,675,75300,51962605,00,0.00,N,2,2, 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, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 250002ddad04..92792f73be97 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 +20250428,5270,5290,5290,5190,7166,37416425,00,0.00,N,5,-10, 20250425,5280,5230,5290,5230,1406,7406360,00,0.00,N,3,0, 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, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 32659c641702..4745e6715f5f 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 +20250428,1995,2035,2035,1992,58362,116813335,00,0.00,N,5,-40, 20250425,2035,2100,2100,1969,102500,206016900,00,0.00,N,2,15, 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, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index dc54d76d034e..e58d505c1036 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 +20250428,1075,1074,1082,1060,20755,22314955,00,0.00,N,3,0, 20250425,1075,1055,1078,1001,24568,25804632,00,0.00,N,2,11, 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, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 18d8d9c9878a..b2482059a2c3 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 +20250428,3555,3455,3615,3455,44775,158913046,00,0.00,N,2,100, 20250425,3455,3450,3475,3405,10945,37654738,00,0.00,N,2,10, 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, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 6d24ff066be2..765c167e2a10 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 +20250428,3860,4015,4015,3850,54980,214697672,00,0.00,N,5,-130, 20250425,3990,4010,4050,3985,34973,139874657,00,0.00,N,5,-30, 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, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index e6b19280ffaa..5b80105b5edf 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 +20250428,6740,6900,7580,6680,521170,3701821950,00,0.00,N,5,-100, 20250425,6840,6700,6870,6650,29931,203022460,00,0.00,N,2,60, 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, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 77cb5579be74..69702de5c3ce 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 +20250428,6450,6630,6700,6100,16226794,104652344815,00,0.00,N,2,770, 20250425,5680,5650,5720,5600,412203,2335916000,00,0.00,N,2,50, 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, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index e37ad7b85639..538b195ea28e 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 +20250428,5220,5200,5250,5140,30575,158447950,00,0.00,N,2,20, 20250425,5200,5250,5270,5160,30613,159549555,00,0.00,N,5,-10, 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, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 4197d2779a8c..8e531eb743cc 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 +20250428,5750,6350,6350,5690,985851,5862110200,00,0.00,N,5,-610, 20250425,6360,6370,6540,6260,662565,4221889815,00,0.00,N,5,-40, 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, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 443a4f2bcf74..2e7137cb2321 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 +20250428,935,945,953,935,48217,45336799,00,0.00,N,5,-10, 20250425,945,980,980,942,40682,38550198,00,0.00,N,5,-3, 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, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 326a7fb00322..7d1fd41f8d6e 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 +20250428,31650,33650,33900,31550,127297,4090931975,00,0.00,N,5,-2250, 20250425,33900,34200,34500,33300,110206,3730975225,00,0.00,N,2,100, 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, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 608a84a2e7dd..997615462e25 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 +20250428,2045,2040,2060,2035,16216,33187575,00,0.00,N,3,0, 20250425,2045,2040,2055,2015,22888,46591585,00,0.00,N,2,10, 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, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 0c61b6369fb6..f85318133298 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 +20250428,11450,11500,11610,11310,70540,804174850,00,0.00,N,5,-160, 20250425,11610,11530,11710,11510,41791,485141380,00,0.00,N,2,140, 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, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 148b0afe4154..f6475c59c0af 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 +20250428,9950,10050,10750,9780,5787244,59581201385,00,0.00,N,5,-410, 20250425,10360,9230,10360,9130,6070969,60079077110,00,0.00,N,1,2390, 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, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index e64b223be3d2..525c8e84fee7 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 +20250428,40650,40200,40850,40150,155986,6327454575,00,0.00,N,2,350, 20250425,40300,40000,40450,39950,299925,12059655750,00,0.00,N,2,400, 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, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index d5c4f5b51674..47f9da00aedc 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 +20250428,30750,32300,32600,30600,405976,12674428725,00,0.00,N,5,-1850, 20250425,32600,32400,33050,31850,242771,7864883225,00,0.00,N,2,750, 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, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 2689eca0e983..55e514ba727e 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 +20250428,75500,74600,76000,74300,152673,11500758350,00,0.00,N,2,900, 20250425,74600,75500,75700,73100,242945,17994389750,00,0.00,N,5,-900, 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, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index ab8240aaf5f2..6fbd83e216e2 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 +20250428,2850,2800,2995,2800,1950,5492145,00,0.00,N,2,50, 20250425,2800,2825,2825,2775,1056,2949420,00,0.00,N,2,25, 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, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 962c108f38fe..12024b8c30a9 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 +20250428,2400,2400,2425,2380,33026,79456875,00,0.00,N,5,-5, 20250425,2405,2405,2440,2385,42358,102171178,00,0.00,N,3,0, 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, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 28350085767b..c2bde35df8ed 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 +20250428,20000,20350,20600,19620,530867,10672234110,00,0.00,N,5,-300, 20250425,20300,20250,21050,20150,582749,11958838075,00,0.00,N,2,50, 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, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index f1f346b8e17f..f0a61b6a3362 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 +20250428,7080,7140,7180,7080,22599,160854080,00,0.00,N,5,-60, 20250425,7140,7160,7190,7090,18612,132558010,00,0.00,N,5,-10, 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, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 8e549291949a..c27ee0aa63f5 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 +20250428,12680,12660,13200,12200,2834192,36012251515,00,0.00,N,2,510, 20250425,12170,11870,12600,11800,1573936,19522774580,00,0.00,N,2,300, 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, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index d3064b6dd86e..7f5fddd2931d 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 +20250428,28050,28650,28650,27800,98482,2764850225,00,0.00,N,5,-500, 20250425,28550,28550,29150,28300,162863,4665002275,00,0.00,N,2,650, 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, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 985b579e393d..5a1cade68610 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 +20250428,3380,3560,3565,3340,407249,1387728364,00,0.00,N,5,-180, 20250425,3560,3450,4310,3435,5097178,20042554082,00,0.00,N,2,135, 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, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 9890de0c6714..d0340b0cb45c 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 +20250428,1873,1930,1937,1870,49001,92626924,00,0.00,N,5,-57, 20250425,1930,1934,1976,1924,17661,34169956,00,0.00,N,2,4, 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, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index 5e95ac8ac68c..b5d120cea68e 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 +20250428,9330,9810,9840,9270,152945,1450374320,00,0.00,N,5,-500, 20250425,9830,10240,10260,9300,241786,2388027270,00,0.00,N,5,-170, 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, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index b432f829a769..50613e435553 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 +20250428,2245,2225,2245,2205,2991,6653945,00,0.00,N,2,20, 20250425,2225,2220,2230,2165,13540,29762115,00,0.00,N,2,10, 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, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 5d863ca99cf7..928339d5ab1d 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 +20250428,10400,10100,10480,10100,38,386930,00,0.00,N,5,-10, 20250425,10410,10150,10440,10150,1022,10374850,00,0.00,N,5,-70, 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, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index f2aca36316ee..30aa8cd495e0 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 +20250428,5960,6060,6100,5960,130282,783458415,00,0.00,N,5,-150, 20250425,6110,6160,6200,6090,206696,1265894375,00,0.00,N,5,-100, 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, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 0b7afbbffe6e..0824a50ff910 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 +20250428,7760,7860,8380,7740,123543,993324455,00,0.00,N,2,20, 20250425,7740,7900,8080,7560,67465,527687780,00,0.00,N,5,-210, 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, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index e1685d2b0060..c5bc45e0c1f9 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 +20250428,45300,45550,45850,45100,7695,349147700,00,0.00,N,5,-200, 20250425,45500,45350,45850,45100,9035,411405875,00,0.00,N,2,200, 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, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 53ba447954cd..7b073b566f10 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 +20250428,10010,10230,10340,9860,64088,642283095,00,0.00,N,5,-350, 20250425,10360,10310,10400,10160,42944,441252780,00,0.00,N,2,140, 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, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index a177e60a46d1..eb7ccbe32c76 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 +20250428,3900,4025,4025,3870,190867,750427368,00,0.00,N,5,-125, 20250425,4025,4080,4130,4020,287594,1168064930,00,0.00,N,5,-20, 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, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index b4f7cfe6bc75..3026b2f28afd 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 +20250428,37850,38500,38500,37500,31933,1206441300,00,0.00,N,5,-650, 20250425,38500,38900,39100,38000,30394,1168103275,00,0.00,N,2,150, 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, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 1103f228a68d..99cb59445d06 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 +20250428,2370,2335,2375,2335,65175,153488305,00,0.00,N,2,30, 20250425,2340,2340,2355,2320,28082,65680555,00,0.00,N,3,0, 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, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 232335b483db..5d68c7547db8 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 +20250428,8260,8620,8620,8260,74849,632747910,00,0.00,N,5,-220, 20250425,8480,8450,8620,8400,69665,590156540,00,0.00,N,2,80, 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, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 58807ff64ae3..751120ed0e0f 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 +20250428,7670,8250,8250,7450,678144,5269960805,00,0.00,N,5,-840, 20250425,8510,8200,8510,8050,626149,5217398135,00,0.00,N,2,460, 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, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 31095f993078..a487881e9459 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 +20250428,3355,3355,3450,3330,4218,14215455,00,0.00,N,2,25, 20250425,3330,3285,3355,3265,9902,32674170,00,0.00,N,3,0, 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, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 20c02f922d4f..ca7fd5e7f201 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250428,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250425,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250424,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -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, +20250423,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250422,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250421,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250418,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250417,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250416,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 58d0cdbd9c8b..b56ed26567f4 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 +20250428,9200,9710,9790,9100,212570,1973698370,00,0.00,N,5,-500, 20250425,9700,9930,10250,9530,135457,1335029600,00,0.00,N,5,-80, 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, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 9c7c59c8db22..99cf7caeb8f1 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 +20250428,4790,4850,4850,4660,72494,345169717,00,0.00,N,3,0, 20250425,4790,4660,4825,4490,149920,697347505,00,0.00,N,2,175, 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, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 1301a888ffbe..56435f1c742f 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 +20250428,2215,2050,2350,2050,1563476,3490833938,00,0.00,N,2,170, 20250425,2045,2050,2060,1955,338467,674460291,00,0.00,N,2,20, 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, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 26773121a8e2..23ebb577c045 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 +20250428,17010,16910,17160,16890,340447,5795950325,00,0.00,N,5,-60, 20250425,17070,17830,18060,16960,736677,12715247500,00,0.00,N,5,-760, 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, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index fd3938a7a7d1..0c7bff76507f 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 +20250428,6930,6950,6950,6930,315,2184850,00,0.00,N,5,-20, 20250425,6950,8000,8000,6940,76,528770,00,0.00,N,5,-10, 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, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index b9a17665da0a..4c48e352376e 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 +20250428,10940,11210,11210,10890,40134,443246565,00,0.00,N,5,-350, 20250425,11290,11410,11590,11180,30287,341681390,00,0.00,N,5,-110, 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, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 1a1e2001c7db..5ba177f26b27 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 +20250428,1075,1070,1100,1064,160695,173487925,00,0.00,N,2,6, 20250425,1069,1067,1100,1061,91624,98002655,00,0.00,N,2,2, 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, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index a774da0a7f28..97b41c821a9d 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 +20250428,3020,3015,3050,2990,15049,45318215,00,0.00,N,2,10, 20250425,3010,3040,3055,3010,8633,26089410,00,0.00,N,5,-35, 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, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 3ee088896462..8c3419d79052 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 +20250428,7620,8300,8400,7610,494959,3953597920,00,0.00,N,5,-410, 20250425,8030,8500,8570,7970,600861,4945285415,00,0.00,N,5,-290, 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, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 3fec66b42680..cad994d37cc8 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 +20250428,20400,21100,21150,20150,198071,4051143875,00,0.00,N,5,-450, 20250425,20850,20950,21000,20700,175676,3661878000,00,0.00,N,2,300, 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, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 4bf0d38d8459..3fecf595b941 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 +20250428,2250,2550,2550,2150,170,376195,00,0.00,N,5,-130, 20250425,2380,2490,2490,2140,5,11290,00,0.00,N,2,140, 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, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 71bb5f3693cb..9c2f266dafd3 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 +20250428,3150,3200,3200,3090,35870,112198919,00,0.00,N,5,-30, 20250425,3180,3300,3300,3175,24646,79328985,00,0.00,N,5,-45, 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, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index d3d45a08b454..b82ba99139b1 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 +20250428,16500,16560,16760,16370,58508,966328485,00,0.00,N,5,-60, 20250425,16560,16600,16790,16350,74354,1230837535,00,0.00,N,2,160, 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, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 55b7a04812d1..60d9df03b18e 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 +20250428,8000,8100,8230,8000,40324,325383390,00,0.00,N,5,-150, 20250425,8150,8160,8180,8020,48242,390555230,00,0.00,N,2,30, 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, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index b8db95acf3b2..243f3995fbea 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 +20250428,1739,1747,1787,1701,29595,51352402,00,0.00,N,5,-8, 20250425,1747,1789,1790,1718,28918,50271990,00,0.00,N,2,26, 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, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 626452da1885..8694cedd0fc1 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 -20250425,12120,13200,13200,9800,58,577530,00,0.00,N,2,640, +20250428,11500,12120,12120,12120,0,0,00,0.00,Y,5,-620, +20250425,12120,13200,13200,9800,58,577530,00,0.00,Y,2,640, 20250424,11480,11480,11480,11480,0,0,00,0.00,N,3,0, 20250423,11480,11480,11480,11480,1,11480,00,0.00,N,5,-20, 20250422,11500,11000,11500,10180,6,65680,00,0.00,N,5,-470, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index bd7b4687ab4a..31633dad5461 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 +20250428,20250,20200,20450,19920,33356,670154420,00,0.00,N,2,150, 20250425,20100,19800,20500,19800,32349,652168070,00,0.00,N,2,290, 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, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index daf72be1fb47..c9426840f82d 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 +20250428,5470,5580,5580,5440,1554,8492520,00,0.00,N,2,20, 20250425,5450,6000,6100,5400,36122,203754180,00,0.00,N,5,-300, 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, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index aa47141b3e28..12631ecc7c54 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 +20250428,2010,2040,2085,1991,324551,659048053,00,0.00,N,2,5, 20250425,2005,2055,2060,1989,524418,1054260219,00,0.00,N,5,-35, 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, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index d4413e6bf3e4..9ee4398b40f7 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 +20250428,80100,79800,81500,79600,42529,3410540900,00,0.00,N,5,-700, 20250425,80800,80700,81800,80100,64506,5041032200,00,0.00,N,2,100, 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, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 670d284791d2..e6fd8394edfe 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 +20250428,21800,21400,22250,21400,66247,1455820775,00,0.00,N,2,450, 20250425,21350,21050,21550,20975,62135,1316527025,00,0.00,N,5,-300, 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, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index d77633567574..aaca9fad52d5 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 +20250428,18990,18800,19090,18430,136244,2558446315,00,0.00,N,2,190, 20250425,18800,17770,19060,17720,212536,3948685580,00,0.00,N,2,1040, 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, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 856df8acfbe7..bf47681338ae 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250428,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250425,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250424,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -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, +20250423,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250422,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250421,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250418,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250417,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250416,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 1063b5b01424..0ca1a5376bdc 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 +20250428,10930,10720,11020,10720,65912,720819485,00,0.00,N,2,100, 20250425,10830,10790,10920,10740,34627,376011265,00,0.00,N,2,40, 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, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 773301441f59..f40644dd7b7e 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 +20250428,61000,63000,63800,60000,169746,10428215650,00,0.00,N,5,-1800, 20250425,62800,65000,65500,62400,103365,6568075650,00,0.00,N,5,-800, 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, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 9f89ef96f5b6..179aac539354 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 +20250428,1165,1208,1211,1164,168851,198179780,00,0.00,N,5,-43, 20250425,1208,1209,1219,1188,95184,114241951,00,0.00,N,3,0, 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, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index e73c138b0c75..b8b5e9eef863 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 +20250428,474,474,511,456,2022872,982271521,00,0.00,N,2,7, 20250425,467,465,470,455,89805,41467433,00,0.00,N,5,-4, 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, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 704f1b69e6ea..1f4e343aa196 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,896,897,897,897,0,0,00,0.00,Y,5,-1, +20250428,895,896,896,896,0,0,00,0.00,Y,5,-1, +20250425,896,896,896,896,0,0,00,0.00,Y,3,-1, 20250424,897,897,897,897,0,0,00,0.00,Y,3,-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, +20250423,898,898,898,898,0,0,00,0.00,N,3,-1, +20250422,899,899,899,899,0,0,00,0.00,N,3,-1, +20250421,900,900,900,900,0,0,00,0.00,N,3,0, 20250418,900,900,900,900,1,900,00,0.00,N,3,0, 20250417,900,900,900,765,2138,1638290,00,0.00,N,3,0, 20250416,900,900,900,900,1,900,00,0.00,N,2,1, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 97b3e1121228..80d1ec9d15ec 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 +20250428,3245,3325,3330,3225,22868,75161195,00,0.00,N,5,-75, 20250425,3320,3240,3350,3165,58150,188610572,00,0.00,N,2,80, 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, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 14d3d64b9307..e54781294976 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 +20250428,78600,78500,79900,78200,9918,782918750,00,0.00,N,5,-200, 20250425,78800,79200,79300,78500,13802,1087992350,00,0.00,N,2,200, 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, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 517fbbbdf084..a0fd2e4dd6b5 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 +20250428,7610,7720,7720,7420,51322,388503650,00,0.00,N,5,-110, 20250425,7720,8830,8830,7700,404283,3294629590,00,0.00,N,5,-600, 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, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 198ca5bc8ab0..7d7855a155e4 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 +20250428,2910,3135,3135,2830,192388,562719331,00,0.00,N,5,-135, 20250425,3045,3070,3140,3015,68039,208339385,00,0.00,N,5,-25, 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, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index ee35545d7664..536745d314a6 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 +20250428,3520,3530,3550,3475,44392,155860905,00,0.00,N,5,-10, 20250425,3530,3555,3555,3485,44197,155385885,00,0.00,N,5,-25, 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, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 4a2859822dce..d7ff2bb29f74 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 +20250428,3535,3715,3715,3370,31757,112401899,00,0.00,N,5,-55, 20250425,3590,3590,3595,3515,29200,103965165,00,0.00,N,2,5, 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, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index ff6b8b1c03cb..f7a0fc410b38 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 +20250428,1691,1696,1745,1683,259590,443553399,00,0.00,N,5,-22, 20250425,1713,1735,1759,1700,313877,539150788,00,0.00,N,5,-22, 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, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 5b40f445d9c5..dff653701517 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250428,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250425,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250424,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -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, +20250423,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250422,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250421,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250418,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250417,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250416,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index bfc65f01b5f1..fa8cabcc54d7 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 +20250428,10950,11120,11140,10950,1543,16985970,00,0.00,N,5,-170, 20250425,11120,11200,11260,11070,1115,12407990,00,0.00,N,2,10, 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, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 163b1d212787..0b6710eac769 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 +20250428,2575,2635,2635,2575,11570,29953670,00,0.00,N,5,-40, 20250425,2615,2610,2650,2580,8460,22008445,00,0.00,N,2,5, 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, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 4ebc5f20a055..2c58d9deb5bd 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 +20250428,38300,39100,39350,38150,34659,1336839200,00,0.00,N,5,-250, 20250425,38550,38200,38750,38100,46913,1802532800,00,0.00,N,2,450, 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, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index c655222dc92b..8e88892063e1 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 +20250428,8180,8170,8370,8070,38235,313252400,00,0.00,N,2,10, 20250425,8170,8400,8420,7950,70256,574335920,00,0.00,N,5,-120, 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, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 3a35b5573a6e..d3b817521440 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1827,1827,1827,1827,1,1827,00,0.00,N,2,57, +20250428,1553,1827,1827,1827,0,0,00,0.00,Y,4,-274, +20250425,1827,1827,1827,1827,1,1827,00,0.00,Y,2,57, 20250424,1770,1770,1770,1770,0,0,00,0.00,N,3,0, 20250423,1770,1770,1770,1770,0,0,00,0.00,N,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, +20250422,1770,1770,1770,1770,0,0,00,0.00,N,3,0, +20250421,1770,1770,1770,1770,0,0,00,0.00,N,3,0, 20250418,1770,1770,1770,1770,0,0,00,0.00,N,3,0, 20250417,1770,1770,1770,1770,1,1770,00,0.00,N,2,223, 20250416,1547,1547,1547,1547,0,0,00,0.00,N,3,-272, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 092ea4c0f8dd..4982474a1e66 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 +20250428,2290,2265,2325,2240,115321,263462445,00,0.00,N,2,25, 20250425,2265,2310,2310,2245,122058,276807629,00,0.00,N,5,-45, 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, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 6f66c99d2701..177eca5b66e8 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 +20250428,4375,4390,4450,4340,43444,190549173,00,0.00,N,5,-15, 20250425,4390,4465,4565,4310,80238,353899554,00,0.00,N,2,85, 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, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 3765de945246..c7fdc90853a9 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 +20250428,1799,1837,1840,1799,191153,346718759,00,0.00,N,5,-43, 20250425,1842,1859,1859,1840,66799,123380067,00,0.00,N,5,-11, 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, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 647e3d585cb4..3926504af978 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 +20250428,12930,13080,13110,12860,27272,355289550,00,0.00,N,5,-150, 20250425,13080,13130,13130,12980,20861,272594570,00,0.00,N,2,30, 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, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index d6517ab01076..0afd5e6662a4 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 +20250428,6300,6240,6380,6220,4556,28548830,00,0.00,N,2,60, 20250425,6240,6280,6370,6200,7258,45533300,00,0.00,N,5,-20, 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, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 2dec509ed2ea..6e48e564f69f 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 +20250428,2085,2055,2115,2000,33575,69263312,00,0.00,N,2,35, 20250425,2050,2170,2175,2050,56957,121078770,00,0.00,N,5,-145, 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, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index a4faec2e02b2..a5cbacb91349 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 +20250428,15330,15710,16050,15330,5794,89907280,00,0.00,N,5,-380, 20250425,15710,15450,15720,15000,13093,200055770,00,0.00,N,2,240, 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, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index c34b641bdcc4..3fcc10514b73 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 20250425,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 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, +20250423,9780,9780,9780,9780,0,0,00,0.00,N,3,0, +20250422,9780,9780,9780,9780,0,0,00,0.00,N,3,0, +20250421,9780,9780,9780,9780,0,0,00,0.00,N,3,-20, 20250418,9800,9800,9800,9800,0,0,00,0.00,N,3,0, 20250417,9800,9800,9800,9800,0,0,00,0.00,N,3,-200, 20250416,10000,10000,10000,10000,0,0,00,0.00,N,3,-390, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index f7857b6a032b..97b4c8f891d1 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 +20250428,56300,56700,57400,56100,49132,2786605550,00,0.00,N,5,-300, 20250425,56600,55800,56700,55400,79343,4469756150,00,0.00,N,2,1300, 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, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 44745a6ec951..75ff6165ccf1 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 +20250428,9340,9440,9870,9180,97857,923978520,00,0.00,N,2,340, 20250425,9000,9010,9160,8880,6458,58219930,00,0.00,N,2,50, 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, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index cfd735078a7d..58d9a1d8bed4 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 +20250428,3060,3175,3175,3050,108336,333164522,00,0.00,N,5,-110, 20250425,3170,3130,3170,3080,63083,197004433,00,0.00,N,2,25, 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, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 882c9cbdd4d9..7a723664c05f 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 +20250428,24000,23400,24050,23300,20634,492076150,00,0.00,N,2,600, 20250425,23400,23650,23650,23300,11345,265733525,00,0.00,N,5,-250, 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, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 214ea1e5b5f2..644b4f11bb21 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 +20250428,918,936,941,895,136029,124447052,00,0.00,N,2,18, 20250425,900,913,942,879,214460,194120689,00,0.00,N,5,-6, 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, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 3aa3cf2baded..6404bb805857 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 +20250428,26550,26700,26850,25800,27800,730054325,00,0.00,N,5,-100, 20250425,26650,26600,26950,26350,14822,396718850,00,0.00,N,2,150, 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, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 043213048e87..ad39db344ae9 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 +20250428,6430,6500,6530,6380,62401,402208080,00,0.00,N,5,-70, 20250425,6500,6460,6530,6420,63787,412875100,00,0.00,N,2,70, 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, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 6366ea9b1917..af1e002bdac6 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 +20250428,174700,170300,175700,169100,59641,10354645450,00,0.00,N,2,4700, 20250425,170000,170800,172400,168700,61363,10467548700,00,0.00,N,2,400, 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, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index fe9d57a4b406..2effe019c05c 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 +20250428,558,577,613,530,1353520,759599245,00,0.00,N,3,0, 20250425,558,554,569,537,1085663,598270045,00,0.00,N,2,2, 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, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index f14e20429ee4..04c5641f5811 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 +20250428,7320,7350,7420,7310,58383,429764265,00,0.00,N,5,-80, 20250425,7400,7490,7490,7200,181890,1334490780,00,0.00,N,5,-140, 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, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 94317b3e2054..08b66912ee5a 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 +20250428,38450,39300,40450,38450,58494,2295052000,00,0.00,N,5,-550, 20250425,39000,38350,39750,37900,103016,3994060800,00,0.00,N,2,200, 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, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 564fead168ba..f003dae7a4fb 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 +20250428,9710,9830,9880,9700,21902,214064440,00,0.00,N,5,-120, 20250425,9830,9890,9900,9620,43825,426928140,00,0.00,N,2,40, 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, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 17574f31b806..a9d83dddc5d9 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 +20250428,3325,3420,3420,3325,58562,196470711,00,0.00,N,5,-65, 20250425,3390,3405,3405,3360,29019,98045716,00,0.00,N,3,0, 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, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 68ebc10dc2f7..37d2ed6f4cc2 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 +20250428,24000,24350,24450,23850,35479,851869475,00,0.00,N,5,-350, 20250425,24350,24650,24750,24000,106229,2571505750,00,0.00,N,2,300, 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, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 69b905069c10..e9b6223bbe3e 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 +20250428,41150,43150,43300,40950,567399,23872740850,00,0.00,N,5,-2500, 20250425,43650,47850,47900,43250,1485578,67050488675,00,0.00,N,5,-5250, 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, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 648b26dad60d..183f69c9cd34 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 +20250428,319,325,334,318,807764,263020180,00,0.00,N,5,-1, 20250425,320,315,343,314,2839324,921635757,00,0.00,N,2,3, 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, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 095c1e2c596d..c0da21a39d8a 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 +20250428,357000,365000,369500,354000,430340,155002146750,00,0.00,N,5,-12000, 20250425,369000,377000,384000,369000,516820,194257421250,00,0.00,N,5,-19500, 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, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index c186de67bb45..4566120dce06 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 +20250428,10410,10150,10840,10150,59584,630583560,00,0.00,N,2,260, 20250425,10150,10300,10850,10130,72024,753686400,00,0.00,N,2,150, 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, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 28e95c21c47c..673f1a11bb70 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 +20250428,643,644,659,636,55345,35550991,00,0.00,N,5,-1, 20250425,644,643,648,635,27182,17466978,00,0.00,N,2,2, 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, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 94df354ebec2..19f560687e6c 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,203,203,203,203,0,0,00,0.00,Y,3,0, +20250428,203,203,203,203,0,0,00,0.00,Y,3,0, +20250425,203,203,203,203,0,0,00,0.00,Y,0,0, 20250424,203,203,203,203,0,0,00,0.00,Y,0,0, -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, +20250423,203,203,203,203,0,0,00,0.00,N,0,0, +20250422,203,203,203,203,0,0,00,0.00,N,0,0, +20250421,203,203,203,203,0,0,00,0.00,N,0,0, 20250418,203,203,203,203,0,0,00,0.00,N,0,0, 20250417,203,203,203,203,0,0,00,0.00,N,0,0, 20250416,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index c01db1ed0df3..18ced7ce5bb3 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 +20250428,1362,1442,1445,1349,223708,310273825,00,0.00,N,5,-87, 20250425,1449,1480,1489,1440,77803,113776130,00,0.00,N,5,-40, 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, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 30f53273b1f3..abff30eee342 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 +20250428,2515,2615,2620,2515,29948,76693000,00,0.00,N,5,-80, 20250425,2595,2610,2615,2530,20074,51516455,00,0.00,N,5,-35, 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, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 4a9b2c0b1d8c..1b9e149cc36b 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 +20250428,2245,2265,2275,2230,55823,125445031,00,0.00,N,5,-10, 20250425,2255,2220,2255,2220,84223,188377676,00,0.00,N,2,40, 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, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index f7a6ba4e4e8a..beb4f8e92fb8 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 +20250428,1220,1221,1232,1198,67125,81447569,00,0.00,N,5,-13, 20250425,1233,1210,1233,1196,116504,140202735,00,0.00,N,2,23, 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, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index bace71bc019d..73843fbff799 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 +20250428,791,785,802,785,83480,66577721,00,0.00,N,2,3, 20250425,788,769,794,769,105929,82751480,00,0.00,N,2,19, 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, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 1e9f5f7f8866..68a46d93b8c5 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 +20250428,3700,3600,3700,3600,11,39700,00,0.00,N,3,0, 20250425,3700,3700,3700,3700,1,3700,00,0.00,N,2,300, 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, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index efe9a9f52a55..77125edd6e43 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,650,650,650,650,1,650,00,0.00,N,2,11, 20250425,639,639,639,639,83,53037,00,0.00,N,3,0, 20250424,639,639,639,639,1,639,00,0.00,N,3,0, 20250423,639,639,639,639,0,0,00,0.00,N,3,-1, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index fd39998449d9..019e4a6a1ad3 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 +20250428,7500,7770,7840,7450,25835,196396130,00,0.00,N,5,-270, 20250425,7770,7600,8050,7600,39940,313762005,00,0.00,N,2,170, 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, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 3f6ae86474c9..568c18a52c5c 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 +20250428,4420,4535,4555,4400,103437,460279884,00,0.00,N,5,-100, 20250425,4520,4515,4575,4480,94646,427368246,00,0.00,N,2,40, 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, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 28421f7ef1a7..7ec34349c826 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 +20250428,9350,9630,9730,9350,146284,1385777960,00,0.00,N,5,-290, 20250425,9640,9740,9890,9470,290572,2795748015,00,0.00,N,5,-140, 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, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 7b6439ac4c8e..44aaa41d9460 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 +20250428,6260,6230,6400,6230,14453,91146200,00,0.00,N,2,30, 20250425,6230,6250,6350,6190,12273,76865550,00,0.00,N,3,0, 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, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 3662c6150a8c..0857dc2cff19 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 +20250428,36950,39050,39100,36750,16220,609048350,00,0.00,N,5,-2100, 20250425,39050,39850,40300,38900,13372,530163400,00,0.00,N,2,200, 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, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index fa94128769ac..7f143c0e9092 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 +20250428,8670,8810,8890,8660,84371,739864480,00,0.00,N,5,-220, 20250425,8890,8850,8980,8810,145459,1295429935,00,0.00,N,2,160, 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, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 3c11ae6cb422..48dba06adc00 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 +20250428,13590,13200,13950,13150,297565,4044153380,00,0.00,N,2,700, 20250425,12890,12900,12910,12760,57640,739840990,00,0.00,N,2,60, 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, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 3155a5ad6356..3194b063de11 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 +20250428,4245,4440,4450,4185,40120,172029049,00,0.00,N,5,-175, 20250425,4420,4170,4445,4130,49048,213191082,00,0.00,N,2,260, 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, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 53dcdb24b897..a6c69789af72 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 +20250428,16800,17200,17200,16060,116118,1947722985,00,0.00,N,5,-580, 20250425,17380,16710,17440,16700,138000,2374867645,00,0.00,N,2,710, 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, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 8d229d85ca3d..4f9fdd6e5871 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 +20250428,2240,2305,2305,2225,90439,204075540,00,0.00,N,5,-65, 20250425,2305,2290,2310,2260,81149,185593465,00,0.00,N,2,40, 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, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 1a186f2affec..1cffb9d4c3e3 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 +20250428,7380,7400,7400,7250,351,2578990,00,0.00,N,5,-90, 20250425,7470,7550,7550,7400,99,741460,00,0.00,N,2,210, 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, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index cebe84d35cb3..ec257b95d25e 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 +20250428,40200,39950,40400,39250,53038,2117923225,00,0.00,N,2,300, 20250425,39900,41150,41300,39800,40238,1616195475,00,0.00,N,5,-1050, 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, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 8a543442a49b..40fb0ec534e9 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 +20250428,15000,15470,15470,14920,37915,573689895,00,0.00,N,5,-460, 20250425,15460,15560,15670,15210,28053,431985120,00,0.00,N,2,210, 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, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index b993541a3f1f..e79266f409b7 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 +20250428,4940,4930,4940,4865,7348,36174525,00,0.00,N,2,10, 20250425,4930,4800,4935,4770,19114,93420070,00,0.00,N,2,110, 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, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index c3d2ace31432..821dd453b845 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 +20250428,11740,11970,12050,11710,53498,633302510,00,0.00,N,5,-220, 20250425,11960,11930,12010,11790,118093,1406346425,00,0.00,N,2,180, 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, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 96f2ee0af64e..5673cd871c78 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 +20250428,1829,1859,1859,1821,52565,96282414,00,0.00,N,5,-30, 20250425,1859,1873,1875,1843,38480,71477574,00,0.00,N,5,-13, 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, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 5ce17789f2eb..62ba265a4482 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 +20250428,878,885,885,878,37,32495,00,0.00,N,5,-60, 20250425,938,998,998,938,17,16196,00,0.00,N,2,58, 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, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index a3951bf93b60..d4f50f99192b 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 +20250428,6760,7120,7190,6650,54885,375874020,00,0.00,N,5,-150, 20250425,6910,7100,7150,6910,100875,705738080,00,0.00,N,5,-160, 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, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index b9b31050bac6..aff13f0a9c60 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 +20250428,2925,2865,2930,2860,34337,99068460,00,0.00,N,2,65, 20250425,2860,2900,2900,2840,6220,17812765,00,0.00,N,5,-10, 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, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index e22a15958113..508d5032e29a 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 +20250428,3805,4030,4085,3605,5490178,20840739098,00,0.00,N,2,455, 20250425,3350,3325,3355,3300,179927,600517355,00,0.00,N,2,45, 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, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index ea4f5ab9c1b3..3fc12d090def 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250428,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250425,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250424,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -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, +20250423,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250422,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250421,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250418,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250417,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250416,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 96d751e8a59f..b5646fd81ea5 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 +20250428,2600,2670,2680,2595,30529,79826535,00,0.00,N,5,-70, 20250425,2670,2650,2670,2620,16929,44800260,00,0.00,N,2,20, 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, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 94bde1992bc8..7e70d07a4d34 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250428,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250425,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250424,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -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, +20250423,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250422,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250421,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250418,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250417,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250416,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 3156d40d19ed..abc4dc408415 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 +20250428,13980,14640,14650,13960,180404,2546427380,00,0.00,N,5,-660, 20250425,14640,14590,14760,14440,127407,1863857180,00,0.00,N,2,410, 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, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index a6e3366baed2..5b8c9a5c259d 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 +20250428,37500,37600,38300,37300,163402,6164087450,00,0.00,N,2,450, 20250425,37050,37200,37450,36950,140578,5219299950,00,0.00,N,2,200, 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, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index bd7bd244dbe8..78c95ca0e156 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 +20250428,1697,1689,1712,1638,204832,342383407,00,0.00,N,2,34, 20250425,1663,1699,1699,1630,114115,189045512,00,0.00,N,5,-7, 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, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 6d2386a0bcef..760d53e7d3f8 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 +20250428,5440,5400,5500,5240,588676,3182635600,00,0.00,N,2,40, 20250425,5400,5360,5440,5170,753172,4021965535,00,0.00,N,2,10, 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, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 65059e9d07e3..2410f60336e3 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250428,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250425,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250424,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -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, +20250423,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250422,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250421,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250418,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250417,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250416,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 39298351cc09..87bb0065c749 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 +20250428,1260,1345,1365,1260,2341261,3044323230,00,0.00,N,5,-82, 20250425,1342,1417,1468,1276,3712717,5039863034,00,0.00,N,5,-85, 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, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 408e91c055ba..9346f8cb55f7 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 +20250428,2130,2120,2200,2110,808734,1741948531,00,0.00,N,2,20, 20250425,2110,2130,2145,2110,317745,674150767,00,0.00,N,5,-20, 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, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index efb63f714ba2..8c0c4df1505d 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 +20250428,1370,1401,1411,1364,516428,711429792,00,0.00,N,5,-30, 20250425,1400,1416,1424,1400,456916,644442445,00,0.00,N,5,-10, 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, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 712ca47f334d..a5b5be25bb79 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 +20250428,2295,2330,2560,2240,1340574,3175666728,00,0.00,N,5,-50, 20250425,2345,2385,2385,2150,801908,1795341081,00,0.00,N,5,-40, 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, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 7e6a9eefb8cd..a0115c3cfcd4 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 +20250428,1701,1707,1730,1681,299751,501545546,00,0.00,N,2,13, 20250425,1688,1698,1713,1673,138373,233622929,00,0.00,N,2,2, 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, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 8f939b6d20e6..11ec1c45c051 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 +20250428,6620,6550,6660,6500,116429,767591370,00,0.00,N,2,70, 20250425,6550,6470,6560,6420,56793,369355430,00,0.00,N,2,80, 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, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index abb61747531a..e4d90cbfbf06 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 +20250428,17210,17500,17500,17050,92778,1594841300,00,0.00,N,5,-340, 20250425,17550,17200,17810,16890,186648,3281380105,00,0.00,N,2,350, 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, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 320aace81899..9249e112de87 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 +20250428,13090,12450,13230,12420,543041,7011214470,00,0.00,N,2,790, 20250425,12300,11870,12350,11870,164089,2003848520,00,0.00,N,2,520, 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, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 979f468b0f3f..62786dbee97d 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 +20250428,2225,2225,2225,2225,1,2225,00,0.00,N,2,285, 20250425,1940,1901,1940,1900,1501,2852440,00,0.00,N,5,-10, 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, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 15b3bbbf727b..c0e611c07800 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, 20250425,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, 20250424,6800,6800,6800,6800,10,68000,00,0.00,Y,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, +20250421,6760,6760,6760,6760,0,0,00,0.00,N,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, 20250416,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 8cac0f51b4b1..fef32bf5bad3 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 +20250428,1440,1393,1619,1350,34634018,52548044480,00,0.00,N,2,74, 20250425,1366,1459,1490,1366,6970478,9951387738,00,0.00,N,5,-79, 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, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 192aa24f3950..ff304882b045 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 +20250428,1037000,1043000,1045000,1030000,57317,59443604842,00,0.00,N,2,2000, 20250425,1035000,1047000,1050000,1029000,93581,97091820000,00,0.00,N,5,-11000, 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, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 5fe25cbc8601..539d269f5db6 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 +20250428,2720,2730,2750,2715,93815,255767829,00,0.00,N,5,-10, 20250425,2730,2710,2730,2690,99401,269502749,00,0.00,N,2,25, 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, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index e2f4091e5be1..c212fd124acb 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250428,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250425,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250424,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -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, +20250423,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250422,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250421,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250418,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250417,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250416,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 271d310fa534..23236cf86189 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 +20250428,2760,2770,3250,2675,440465,1278795772,00,0.00,N,2,100, 20250425,2660,2660,2710,2660,5221,13951900,00,0.00,N,3,0, 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, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index c062ceda3e2a..43f28a33531c 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 +20250428,4610,4655,4720,4605,299558,1392858352,00,0.00,N,5,-40, 20250425,4650,4735,4780,4640,355297,1671523441,00,0.00,N,5,-80, 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, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 73997c371902..3dae6c2f46ca 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 +20250428,293,291,295,290,271237,79267992,00,0.00,N,2,2, 20250425,291,299,299,289,167110,48836503,00,0.00,N,2,2, 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, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index ccf2c23d081e..85ea273292e4 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,662,681,681,658,416333,276883621,00,0.00,N,5,-19, +20250428,662,662,662,662,0,0,00,0.00,Y,3,0, +20250425,662,681,681,658,416333,276883621,00,0.00,Y,5,-19, 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, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 07d28eb60b22..0e0ebcdd00b4 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,4995,5800,5800,4995,2,10795,00,0.00,N,5,-65, 20250425,5060,5060,5060,5060,1,5060,00,0.00,N,2,65, 20250424,4995,4995,4995,4995,0,0,00,0.00,N,3,0, 20250423,4995,4900,4995,4900,2,9895,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 777c97a35393..976f41aa0312 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250428,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250425,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250424,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -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, +20250423,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250422,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250421,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250418,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250417,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250416,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 6a75255970b3..9b2979689f13 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1200,1200,1200,1200,1,1200,00,0.00,N,2,100, +20250428,1199,1200,1200,1200,0,0,00,0.00,Y,5,-1, +20250425,1200,1200,1200,1200,1,1200,00,0.00,Y,2,100, 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, +20250421,1219,1219,1219,1219,0,0,00,0.00,N,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, 20250416,1269,1269,1269,1269,0,0,00,0.00,N,3,-16, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 075546bd3282..d4ce57b8da22 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 +20250428,8890,8300,9710,8190,9391453,86987757195,00,0.00,N,2,810, 20250425,8080,8170,8290,7960,239651,1940427220,00,0.00,N,2,90, 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, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 5816802154f8..5081ded1351d 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 +20250428,4100,7600,7600,4100,4754277,23809089058,00,0.00,N,4,-1750, 20250425,5850,5700,5990,5470,916588,5286052935,00,0.00,N,2,380, 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, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 390f6663e5ac..af2f7824fca3 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 +20250428,11860,11950,11950,11700,13623,160531865,00,0.00,N,2,20, 20250425,11840,11900,11900,11780,9588,113437755,00,0.00,N,2,50, 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, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 3a5c30c88e2e..6d3f516f8807 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 +20250428,9010,8990,9100,8950,31844,286929055,00,0.00,N,2,10, 20250425,9000,8950,9080,8910,47584,427151080,00,0.00,N,2,140, 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, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index aa6c85bd2f68..02cf212cd5e5 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 +20250428,7840,7970,7970,7720,100138,783379290,00,0.00,N,2,20, 20250425,7820,7880,7980,7760,85938,676802530,00,0.00,N,2,40, 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, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 66c3867c569b..6e50142ebaff 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 +20250428,12190,12470,12470,12190,40706,499953640,00,0.00,N,5,-150, 20250425,12340,12360,12380,12210,29560,363410345,00,0.00,N,2,100, 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, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 236f7ac482bb..0799dbc67f73 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,635,635,635,635,0,0,00,0.00,Y,3,0, 20250425,635,635,635,635,0,0,00,0.00,Y,3,0, 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, +20250423,635,635,635,635,0,0,00,0.00,N,3,0, +20250422,635,635,635,635,0,0,00,0.00,N,3,0, +20250421,635,635,635,635,0,0,00,0.00,N,3,0, 20250418,635,635,635,635,0,0,00,0.00,N,3,0, 20250417,635,635,635,635,0,0,00,0.00,N,3,0, 20250416,635,635,635,635,0,0,00,0.00,N,3,0, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 0764b25a9f54..36f3108b25fe 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 +20250428,8790,8870,8920,8600,46916,408463545,00,0.00,N,5,-80, 20250425,8870,8680,8990,8680,67689,600201140,00,0.00,N,2,190, 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, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index d8a3eb049f91..e2104b480b34 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 +20250428,10040,10420,10420,10000,126921,1291887650,00,0.00,N,5,-370, 20250425,10410,10480,10590,10330,137135,1432423420,00,0.00,N,2,140, 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, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index f2ddd04fefd2..16f56cd37447 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 +20250428,29800,30700,30750,29600,81894,2456084675,00,0.00,N,5,-1050, 20250425,30850,30900,31550,30700,137871,4304596625,00,0.00,N,2,50, 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, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 40d06370d9d5..27b2f1088737 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 +20250428,8400,8430,8470,8350,35818,301885590,00,0.00,N,5,-20, 20250425,8420,8430,8450,8390,29262,246306485,00,0.00,N,3,0, 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, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index df1b8e8e5678..8131d7469508 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 +20250428,63400,63800,63800,62300,98186,6199280100,00,0.00,N,5,-100, 20250425,63500,64400,64500,62900,112499,7175468850,00,0.00,N,5,-600, 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, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 405face924f0..a081a2033ab0 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 +20250428,12180,12500,13900,12180,3458525,45511976360,00,0.00,N,5,-240, 20250425,12420,12320,12450,12260,28005,346539680,00,0.00,N,2,120, 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, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 956faddaec38..2257be2fa670 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 +20250428,15550,16530,16530,15510,53070,835182070,00,0.00,N,5,-840, 20250425,16390,17340,17340,16100,53454,884087065,00,0.00,N,5,-480, 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, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index a1d715da77c5..7ee827904588 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 +20250428,1626,1649,1685,1566,135667,217859286,00,0.00,N,5,-12, 20250425,1638,1634,1707,1605,161518,267626334,00,0.00,N,2,4, 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, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 770764824474..bb0a6f90eb0c 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 +20250428,17980,18000,18060,17950,30502,549386935,00,0.00,N,3,0, 20250425,17980,17910,17980,17870,33502,600160930,00,0.00,N,2,40, 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, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 22bc5787c0a1..7a6e676e91f0 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 +20250428,642,660,660,633,558064,360623300,00,0.00,N,5,-19, 20250425,661,658,666,653,458265,302803180,00,0.00,N,2,3, 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, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 8a8e67823021..4493708270f5 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 +20250428,24000,25100,25150,23850,50822,1229260225,00,0.00,N,5,-900, 20250425,24900,25300,25500,24900,30857,774506250,00,0.00,N,5,-400, 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, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index c3841a3d4f8b..94ac6d646e53 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 +20250428,5410,5530,5550,5410,10822,59187420,00,0.00,N,5,-130, 20250425,5540,5500,5580,5420,13011,71530920,00,0.00,N,2,40, 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, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 4dcb35c5a9eb..9a291aebecdd 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 +20250428,8510,8700,8750,8490,167124,1435666460,00,0.00,N,5,-190, 20250425,8700,8760,8760,8530,185432,1605207215,00,0.00,N,2,40, 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, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 2b1ee996fecf..20ac89b90cae 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 +20250428,55600,54300,56700,54100,37944,2098241900,00,0.00,N,2,1100, 20250425,54500,55500,55500,53100,32158,1734034000,00,0.00,N,3,0, 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, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index fb8a7d3e847c..94becb407aef 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 +20250428,376000,379500,383000,372000,54453,20436603250,00,0.00,N,2,500, 20250425,375500,376000,378500,368000,47395,17719697250,00,0.00,N,3,0, 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, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 5a0a252939da..6fa4ef00c804 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,489,489,489,489,0,0,00,0.00,Y,3,0, +20250428,489,489,489,489,0,0,00,0.00,Y,3,0, +20250425,489,489,489,489,0,0,00,0.00,Y,0,0, 20250424,489,489,489,489,0,0,00,0.00,Y,0,0, -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, +20250423,489,489,489,489,0,0,00,0.00,N,0,0, +20250422,489,489,489,489,0,0,00,0.00,N,0,0, +20250421,489,489,489,489,0,0,00,0.00,N,0,0, 20250418,489,489,489,489,0,0,00,0.00,N,0,0, 20250417,489,489,489,489,0,0,00,0.00,N,0,0, 20250416,489,489,489,489,0,0,00,0.00,N,0,0, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 1713e4f73cb9..803a4c8075ee 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 +20250428,1955,2010,2010,1955,305103,604861621,00,0.00,N,5,-50, 20250425,2005,2000,2035,2000,241245,486160517,00,0.00,N,2,5, 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, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index d70ae7085684..cdd2290237ec 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 +20250428,65300,65600,66300,64600,17013,1113945500,00,0.00,N,5,-700, 20250425,66000,65900,66900,65400,10620,702620400,00,0.00,N,2,200, 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, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 1015ac18b0b7..0776294c7ee3 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250428,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250425,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250424,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -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, +20250423,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250422,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250421,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250418,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250417,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250416,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 5dbb944735ae..f02a1714ffc4 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 +20250428,4400,4575,4650,4265,602129,2708843744,00,0.00,N,5,-165, 20250425,4565,4715,4765,4545,726448,3365150144,00,0.00,N,5,-140, 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, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 3876e2d3adcc..ac45df654aae 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 +20250428,45150,46350,47000,44350,34159,1562154350,00,0.00,N,5,-1200, 20250425,46350,47500,47500,46250,16974,792987575,00,0.00,N,5,-850, 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, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index deedeab74803..eeae68faefe4 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 +20250428,9440,9580,9690,9440,19115,181577970,00,0.00,N,5,-130, 20250425,9570,9570,9570,9460,5141,49014870,00,0.00,N,2,50, 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, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index b61d78e2641c..6cfb9d6f2200 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 +20250428,1527,1551,1560,1520,27036,41371127,00,0.00,N,5,-24, 20250425,1551,1551,1555,1534,15058,23238891,00,0.00,N,3,0, 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, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 950b2216788f..706726727582 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 +20250428,2715,3040,3040,2715,210232,592610561,00,0.00,N,5,-335, 20250425,3050,3005,3075,2925,93186,278610535,00,0.00,N,2,45, 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, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 49e8b0e24804..86e35bff87ee 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 +20250428,590,600,600,530,3002,1591190,00,0.00,N,2,40, 20250425,550,600,600,530,3103,1646700,00,0.00,N,5,-13, 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, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 0a29a8fd947a..5af14d85d9fa 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 +20250428,3830,4000,4035,3665,5866145,22607815812,00,0.00,N,5,-20, 20250425,3850,3780,4440,3545,23747509,96649355807,00,0.00,N,5,-10, 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, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 8efea2ee496c..f41b594a1701 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 +20250428,458,462,475,446,128440,59396227,00,0.00,N,5,-5, 20250425,463,474,474,463,44796,20798683,00,0.00,N,5,-1, 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, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 98ef2984422a..675ea453b700 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 +20250428,7200,7200,7280,7160,18819,135853280,00,0.00,N,3,0, 20250425,7200,7190,7220,7150,12466,89724390,00,0.00,N,2,10, 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, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 8cba13f23369..e2bee7c28628 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 +20250428,7290,7750,8520,7040,1148725,8824858940,00,0.00,N,5,-380, 20250425,7670,7610,7730,7460,52622,401213865,00,0.00,N,2,30, 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, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 1b2ec3f4a421..d7c053744c33 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 +20250428,5190,5200,5290,5190,32,167750,00,0.00,N,5,-110, 20250425,5300,5200,5890,5200,22,115190,00,0.00,N,2,100, 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, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index b8c20e0a59a0..520f18998fdf 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 +20250428,7550,7600,7650,7340,34866,259389340,00,0.00,N,5,-20, 20250425,7570,7400,7570,7400,38061,285287815,00,0.00,N,2,210, 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, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 2d06ce95d47f..2ce4d3e1fe92 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 +20250428,8240,8230,8590,8200,249264,2087979465,00,0.00,N,5,-30, 20250425,8270,8370,8570,8160,192551,1599166565,00,0.00,N,5,-100, 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, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 8a49029f0a91..03759ff243a9 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,900,900,900,900,0,0,00,0.00,Y,3,0, 20250425,900,900,900,900,0,0,00,0.00,Y,3,0, 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, +20250423,900,900,900,900,0,0,00,0.00,N,3,0, +20250422,900,900,900,900,0,0,00,0.00,N,3,0, +20250421,900,900,900,900,0,0,00,0.00,N,3,0, 20250418,900,900,900,900,0,0,00,0.00,N,3,0, 20250417,900,900,900,900,0,0,00,0.00,N,3,0, 20250416,900,900,900,900,1,900,00,0.00,N,5,-100, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index a7157be04fa6..7eee9c3f8b76 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 +20250428,4180,4300,4370,4160,47905,202833975,00,0.00,N,5,-155, 20250425,4335,4765,4765,4335,96728,435141945,00,0.00,N,5,-430, 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, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 92a752db8068..616d9b16e270 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,499,499,499,499,0,0,00,0.00,Y,3,0, +20250428,499,499,499,499,0,0,00,0.00,Y,3,0, +20250425,499,499,499,499,0,0,00,0.00,Y,0,0, 20250424,499,499,499,499,0,0,00,0.00,Y,0,0, -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, +20250423,499,499,499,499,0,0,00,0.00,N,0,0, +20250422,499,499,499,499,0,0,00,0.00,N,0,0, +20250421,499,499,499,499,0,0,00,0.00,N,0,0, 20250418,499,499,499,499,0,0,00,0.00,N,0,0, 20250417,499,499,499,499,0,0,00,0.00,N,0,0, 20250416,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 21ad1623447b..70ae3ea20c94 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 +20250428,1708,1721,1725,1703,34673,59395472,00,0.00,N,5,-13, 20250425,1721,1713,1736,1713,89436,154288037,00,0.00,N,2,8, 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, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 5dc7246bb971..7dfebfa6510e 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250428,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250425,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250424,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -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, +20250423,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250422,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250421,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250418,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250417,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250416,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index f901477369ae..2a5de94b3420 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 +20250428,2325,2455,2500,2320,441419,1046622189,00,0.00,N,5,-105, 20250425,2430,2485,2520,2380,493727,1200537013,00,0.00,N,5,-50, 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, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index ec8ae75d496f..65cd49edb04b 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 +20250428,2220,2260,2260,2205,29977,66725635,00,0.00,N,5,-15, 20250425,2235,2190,2257,2190,58751,131046698,00,0.00,N,2,45, 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, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index e37901cab7e5..4e294346e760 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 +20250428,2825,2820,2825,2660,31492,85512185,00,0.00,N,2,25, 20250425,2800,2825,2825,2800,309,865450,00,0.00,N,5,-40, 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, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 9d18123a441b..487be637a151 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 +20250428,440,468,468,352,11003,3877758,00,0.00,N,2,29, 20250425,411,443,443,337,112,37924,00,0.00,N,2,24, 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, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 6b041c3f9c30..7f7fbf2ea7c6 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 +20250428,39100,38500,39850,38500,3934,155094700,00,0.00,N,2,650, 20250425,38450,39950,40000,36000,4059,155395300,00,0.00,N,5,-500, 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, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index bb10c46be57a..8d7be4edde37 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 +20250428,3790,3855,3860,3775,94782,360936166,00,0.00,N,5,-65, 20250425,3855,3830,3870,3830,78062,300414965,00,0.00,N,5,-5, 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, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 25edf47f0fe0..c11a94cfbf8d 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 +20250428,15140,15160,15510,15010,75156,1141481235,00,0.00,N,2,170, 20250425,14970,14810,15070,14810,42926,641940930,00,0.00,N,2,160, 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, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index fdab26244599..72782858c750 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 +20250428,15340,14600,15370,14600,99992,1509041785,00,0.00,N,2,740, 20250425,14600,13770,14690,13770,53850,770951380,00,0.00,N,2,790, 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, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 745bef51e7c1..ea4f0adf24b0 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 +20250428,5500,5640,5640,5465,90218,499160955,00,0.00,N,5,-70, 20250425,5570,5580,5670,5550,45942,256616720,00,0.00,N,2,20, 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, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 7b486e543c08..afa27ee62ecb 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 +20250428,636,680,681,630,813597,524679520,00,0.00,N,5,-30, 20250425,666,668,676,649,524453,346964606,00,0.00,N,2,6, 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, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index ae635a385dd5..d05226269b5a 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,967,967,967,967,0,0,00,0.00,Y,3,0, +20250428,967,967,967,967,0,0,00,0.00,Y,3,0, +20250425,967,967,967,967,0,0,00,0.00,Y,0,0, 20250424,967,967,967,967,0,0,00,0.00,Y,0,0, -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, +20250423,967,967,967,967,0,0,00,0.00,N,0,0, +20250422,967,967,967,967,0,0,00,0.00,N,0,0, +20250421,967,967,967,967,0,0,00,0.00,N,0,0, 20250418,967,967,967,967,0,0,00,0.00,N,0,0, 20250417,967,967,967,967,0,0,00,0.00,N,0,0, 20250416,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 6a3a057f5907..56817ee5533e 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 +20250428,18020,19300,19370,17990,262692,4908860145,00,0.00,N,5,-1060, 20250425,19080,18950,19420,18800,128145,2436852340,00,0.00,N,2,260, 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, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index c73ab29727d3..84130d5045a0 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 +20250428,2580,2705,2805,2580,38572,104195705,00,0.00,N,5,-170, 20250425,2750,2700,2790,2570,8446,22889995,00,0.00,N,2,40, 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, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 78000ddbc02c..7092e2fe311d 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 +20250428,4660,4760,4815,4500,234652,1102218199,00,0.00,N,5,-135, 20250425,4795,4810,4905,4755,271640,1307406307,00,0.00,N,2,15, 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, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 7472970821a8..b347f916df11 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 +20250428,3225,3215,3235,3170,32419,103518775,00,0.00,N,2,30, 20250425,3195,3250,3250,3160,42179,134407201,00,0.00,N,5,-20, 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, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 44b6df61023d..cbcb01f925d0 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 +20250428,1593,1522,1600,1510,19105,29946631,00,0.00,N,2,64, 20250425,1529,1476,1559,1476,13526,20279233,00,0.00,N,2,54, 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, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index e085c15f0902..586772a75163 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 +20250428,10890,10870,10930,10860,392,4268680,00,0.00,N,2,30, 20250425,10860,10900,10980,10840,634,6903910,00,0.00,N,5,-100, 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, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 0bfee1181e5a..453983f4cc41 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 +20250428,4035,4010,4060,3975,32554,130988915,00,0.00,N,2,25, 20250425,4010,4010,4100,3930,28135,112130690,00,0.00,N,3,0, 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, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 74d2691b2f71..32846c9f7e94 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 +20250428,7450,7690,7690,7410,327760,2470801415,00,0.00,N,5,-130, 20250425,7580,7330,7720,7300,628294,4727361965,00,0.00,N,2,280, 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, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 0259503105e6..c496dc763344 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 +20250428,5680,5700,5760,5570,9218,52045640,00,0.00,N,2,20, 20250425,5660,5680,5690,5400,42050,232137470,00,0.00,N,5,-20, 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, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 6b0076c3e487..e64bc6df3eb5 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250428,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250425,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250424,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -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, +20250423,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250422,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250421,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250418,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250417,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250416,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index a4b6a0a48b57..9f24ab65fe3f 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 +20250428,916,940,945,915,120293,111479885,00,0.00,N,5,-24, 20250425,940,970,970,930,75541,70882825,00,0.00,N,3,0, 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, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index d2833b5cfaef..98b1b93d4576 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 +20250428,6110,6070,6180,6000,1096,6682200,00,0.00,N,2,40, 20250425,6070,6070,6670,5940,3307,19991210,00,0.00,N,5,-10, 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, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 6b67b5fd08e0..fe0e65f36933 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 +20250428,16340,17130,17130,16260,416901,6864517870,00,0.00,N,5,-750, 20250425,17090,17340,17630,16880,263382,4525241595,00,0.00,N,3,0, 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, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 82f61c8d6d68..7ac38d4ee57c 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250428,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250425,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250424,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -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, +20250423,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250422,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250421,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250418,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250417,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250416,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index f38a8805a27f..1b4b16a16de6 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 +20250428,3705,3780,3810,3700,29819,111185730,00,0.00,N,5,-55, 20250425,3760,3760,3840,3735,67908,256763605,00,0.00,N,5,-35, 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, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index c16ad8bc84e2..b3a0a6e7cceb 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,498,499,499,499,0,0,00,0.00,Y,5,-1, +20250428,498,498,498,498,0,0,00,0.00,Y,3,0, +20250425,498,498,498,498,0,0,00,0.00,Y,3,-1, 20250424,499,424,499,424,3,1347,00,0.00,Y,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, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 2ecf03474290..4b1d4e0b836c 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 +20250428,3000,2915,3005,2915,168053,501029359,00,0.00,N,2,95, 20250425,2905,2935,2940,2805,87994,255500525,00,0.00,N,5,-25, 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, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index bb637abf7fdc..9959f3797ce5 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 +20250428,2950,2875,3010,2845,216885,636351387,00,0.00,N,2,90, 20250425,2860,2940,2940,2755,368634,1039361102,00,0.00,N,5,-140, 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, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 342cf732db03..08effd5f1b12 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 +20250428,3260,3200,3295,3200,1800,5826220,00,0.00,N,2,60, 20250425,3200,3155,3380,3155,24253,79764927,00,0.00,N,2,45, 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, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 01ae1209d660..e25222c45ceb 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 +20250428,16360,17350,17350,16350,110661,1848329590,00,0.00,N,5,-600, 20250425,16960,16670,16970,16460,42541,713070515,00,0.00,N,2,290, 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, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 73e7789bd18b..2f1cefc9b3c3 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,2810,2810,2810,2810,1,2810,00,0.00,N,5,-390, 20250425,3200,3200,3200,3200,1000,3200000,00,0.00,N,2,50, 20250424,3150,3150,3150,3150,0,0,00,0.00,N,3,0, 20250423,3150,3150,3150,3150,0,0,00,0.00,N,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, +20250422,3150,3150,3150,3150,0,0,00,0.00,N,3,0, +20250421,3150,3150,3150,3150,0,0,00,0.00,N,3,0, 20250418,3150,3150,3150,3150,0,0,00,0.00,N,3,0, 20250417,3150,3150,3150,3150,0,0,00,0.00,N,3,0, 20250416,3150,3140,3150,3140,1033,3243950,00,0.00,N,2,50, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 3a7b177466e0..b3fa73a7528a 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,2830,2835,2835,2835,0,0,00,0.00,Y,5,-5, 20250425,2835,2835,2835,2835,0,0,00,0.00,Y,3,0, 20250424,2835,2835,2835,2835,0,0,00,0.00,Y,3,-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, +20250423,2865,2865,2865,2865,0,0,00,0.00,N,3,-5, +20250422,2870,2870,2870,2870,0,0,00,0.00,N,3,0, +20250421,2870,2870,2870,2870,0,0,00,0.00,N,3,-10, 20250418,2880,2880,2880,2880,0,0,00,0.00,N,3,0, 20250417,2880,2880,2880,2880,0,0,00,0.00,N,3,-20, 20250416,2900,2900,2900,2900,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 9a11d9833ef9..6350b09e17e8 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 +20250428,1875,1894,1939,1871,381338,729130795,00,0.00,N,5,-18, 20250425,1893,1891,1915,1885,161135,305251858,00,0.00,N,2,3, 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, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 8463cceb325d..a6734c62b001 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 +20250428,2210,2240,2240,2190,13813,30584965,00,0.00,N,5,-5, 20250425,2215,2260,2260,2190,15097,33363837,00,0.00,N,2,10, 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, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 08367f721234..abc0603ca033 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 +20250428,646,629,648,624,47502,30182167,00,0.00,N,2,17, 20250425,629,620,650,620,52133,32782010,00,0.00,N,2,9, 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, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 928d0547f664..e22a32992dbb 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 +20250428,4320,4620,4630,4310,384701,1697807427,00,0.00,N,5,-350, 20250425,4670,4715,4875,4665,184538,871638095,00,0.00,N,5,-80, 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, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 8145fb99bfcc..e860a725a89b 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 +20250428,13120,13630,14030,13080,426037,5723583055,00,0.00,N,5,-590, 20250425,13710,13050,13880,12980,811998,11028830080,00,0.00,N,2,870, 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, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 09b4b726bd96..9cbd2c51319d 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 +20250428,860,870,880,855,68133,58914393,00,0.00,N,5,-20, 20250425,880,864,891,861,109018,95974132,00,0.00,N,2,10, 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, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 3b5e54e452e4..129f0310624e 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 +20250428,12000,11960,12080,11780,21817,261418805,00,0.00,N,2,40, 20250425,11960,11860,12000,11830,12076,143933385,00,0.00,N,2,70, 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, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 33d5b6e07907..b33f827a03de 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 +20250428,7170,7350,7350,7080,151200,1084083560,00,0.00,N,5,-230, 20250425,7400,7520,7650,7390,135836,1019844965,00,0.00,N,5,-120, 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, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index cd883c2287b7..02a693847b3e 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 +20250428,998,1007,1007,990,323193,321741682,00,0.00,N,5,-9, 20250425,1007,1035,1035,1007,296821,300396130,00,0.00,N,5,-19, 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, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index e83ad8871f3a..b415a086392b 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250428,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250425,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250424,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -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, +20250423,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250422,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250421,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250418,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250417,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250416,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index a0408e1bcccb..0c8f829a7b56 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 +20250428,6850,6890,6960,6740,80672,550472430,00,0.00,N,5,-100, 20250425,6950,6970,7030,6850,75937,527353695,00,0.00,N,2,100, 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, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 36ea5fd3d929..9c06d367467e 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250428,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250425,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250424,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -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, +20250423,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250422,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250421,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250418,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250417,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250416,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index b55f1447af20..f927ab62e3e2 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 +20250428,11100,11120,12140,10770,2446119,28267384995,00,0.00,N,5,-220, 20250425,11320,10520,11570,10480,4225642,47114795380,00,0.00,N,2,970, 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, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 92e1062d9cf2..ccba0cb7e89b 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 +20250428,47650,50500,50800,46150,579328,27720462800,00,0.00,N,5,-2550, 20250425,50200,52800,52900,50000,416465,21264089900,00,0.00,N,5,-1400, 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, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 185289e07180..78a12f8488c3 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,612,612,612,612,0,0,00,0.00,Y,3,0, +20250428,612,612,612,612,0,0,00,0.00,Y,3,0, +20250425,612,612,612,612,0,0,00,0.00,Y,0,0, 20250424,612,612,612,612,0,0,00,0.00,Y,0,0, -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, +20250423,612,612,612,612,0,0,00,0.00,N,0,0, +20250422,612,612,612,612,0,0,00,0.00,N,0,0, +20250421,612,612,612,612,0,0,00,0.00,N,0,0, 20250418,612,612,612,612,0,0,00,0.00,N,0,0, 20250417,612,612,612,612,0,0,00,0.00,N,0,0, 20250416,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 573f00ccef1e..b5cd43b73a64 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250425,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 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, +20250423,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250422,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250421,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250418,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250417,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250416,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index dec7bee27d7e..f7141e97c864 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 +20250428,996,991,1006,988,47768,47612815,00,0.00,N,5,-3, 20250425,999,994,1012,991,22979,22993865,00,0.00,N,5,-4, 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, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index e2e29ec63315..a90b1f83a302 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 +20250428,10850,10990,11010,10810,11300,122750220,00,0.00,N,5,-140, 20250425,10990,11090,11090,10900,9722,106634210,00,0.00,N,5,-40, 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, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index a7b19f33c01a..463e19c26925 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 +20250428,368,372,378,367,150928,56006046,00,0.00,N,5,-4, 20250425,372,368,376,368,67355,25006687,00,0.00,N,2,1, 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, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index f7c17bbbe9d2..263e94547d6c 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 +20250428,1789,1765,1790,1755,6169,10953413,00,0.00,N,2,34, 20250425,1755,1750,1773,1737,17364,30540746,00,0.00,N,5,-9, 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, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 5c7a5270e1d0..a50ae8f6f93a 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 +20250428,7940,7810,7990,7730,43902,346797310,00,0.00,N,2,140, 20250425,7800,7680,7840,7680,42841,332190010,00,0.00,N,2,110, 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, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 0996027783f0..204378baf76b 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 +20250428,14580,14960,14960,14560,70158,1030500480,00,0.00,N,5,-390, 20250425,14970,15130,15230,14960,27582,414503640,00,0.00,N,5,-40, 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, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index f9ea5a522507..cf1cb10f9f5b 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 +20250428,6680,6680,6710,6600,4620,30876930,00,0.00,N,3,0, 20250425,6680,6700,6780,6600,4341,29025470,00,0.00,N,3,0, 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, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index f11c209c7279..10b31635fcb9 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 +20250428,1798,1798,1830,1773,58427,104855570,00,0.00,N,5,-21, 20250425,1819,1831,1844,1732,73036,132179519,00,0.00,N,5,-10, 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, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 870169321804..b929ad25b3b3 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 +20250428,7400,7150,7800,7150,3852,28171900,00,0.00,N,2,250, 20250425,7150,7050,7700,7030,2049,14737120,00,0.00,N,5,-550, 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, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index d0f80c330068..77845e6cc81b 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 +20250428,31800,32200,32200,31400,59275,1877457925,00,0.00,N,5,-400, 20250425,32200,31800,32750,31700,104956,3387999400,00,0.00,N,2,700, 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, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 4e2a85ee3e6d..2c273538182d 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 +20250428,18440,18150,18800,17420,141051,2538885615,00,0.00,N,2,320, 20250425,18120,18550,18690,18000,53445,977878860,00,0.00,N,5,-380, 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, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 95441f7cce64..ac715dfbd07a 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 +20250428,8360,8340,8400,8200,55552,460856980,00,0.00,N,2,50, 20250425,8310,8270,8380,8260,54266,450659410,00,0.00,N,2,60, 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, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 23b4d61af36b..579e6ee2ea0c 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,229,229,229,229,0,0,00,0.00,Y,3,0, +20250428,229,229,229,229,0,0,00,0.00,Y,3,0, +20250425,229,229,229,229,0,0,00,0.00,Y,0,0, 20250424,229,229,229,229,0,0,00,0.00,Y,0,0, -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, +20250423,229,229,229,229,0,0,00,0.00,N,0,0, +20250422,229,229,229,229,0,0,00,0.00,N,0,0, +20250421,229,229,229,229,0,0,00,0.00,N,0,0, 20250418,229,229,229,229,0,0,00,0.00,N,0,0, 20250417,229,229,229,229,0,0,00,0.00,N,0,0, 20250416,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 362b99ebe6ca..c2be00999254 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 +20250428,9930,10170,10170,9900,346603,3451554040,00,0.00,N,5,-230, 20250425,10160,10140,10250,10010,336179,3408308925,00,0.00,N,2,210, 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, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index cece1b0a3d47..62e48a1a0062 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 +20250428,3800,3845,3850,3795,18205,69368490,00,0.00,N,2,15, 20250425,3785,3935,3935,3770,882,3340110,00,0.00,N,5,-5, 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, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index de6cbb74b58b..b704eefdc9e2 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 +20250428,8100,8420,8420,8040,53998,440488120,00,0.00,N,5,-180, 20250425,8280,8210,8360,8090,47328,390228500,00,0.00,N,2,170, 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, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 928b6084dbf7..7fa85abfc16d 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 +20250428,2315,2365,2395,2210,243593,558552163,00,0.00,N,2,105, 20250425,2210,2245,2300,2205,24543,55371800,00,0.00,N,5,-20, 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, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index aedea19df635..6bab57d0a055 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,16600,16600,16600,16600,1,16600,00,0.00,N,2,2110, +20250428,14490,16600,16600,16600,0,0,00,0.00,Y,5,-2110, +20250425,16600,16600,16600,16600,1,16600,00,0.00,Y,2,2110, 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, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index c6cb3ae19635..e0b39f40eee8 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 +20250428,719,813,813,603,2227,1555958,00,0.00,N,2,10, 20250425,709,744,744,681,3,2134,00,0.00,N,2,2, 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, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index dc5d81cc921a..7dee9475938e 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 +20250428,1283,1283,1283,1283,1,1283,00,0.00,N,2,34, 20250425,1249,1249,1249,1249,1,1249,00,0.00,N,5,-63, 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, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 5b4bf878f2b3..d176ace0823a 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 +20250428,11430,11300,11460,11250,20533,233023460,00,0.00,N,2,80, 20250425,11350,11260,11350,11230,14245,160794110,00,0.00,N,2,100, 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, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 8d9e359c000f..d46f7fe4fc45 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 +20250428,1068,1052,1080,1052,66294,70179428,00,0.00,N,5,-2, 20250425,1070,1069,1074,1032,43611,46390799,00,0.00,N,2,2, 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, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 4e8ea7b7b286..f5fe64587f96 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 +20250428,3940,3980,4015,3925,131055,519326876,00,0.00,N,5,-40, 20250425,3980,3955,3980,3920,59036,233002958,00,0.00,N,2,30, 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, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 4a0a72e09916..3b8e9b60d715 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 +20250428,13940,13980,14190,13790,16903,235875965,00,0.00,N,5,-60, 20250425,14000,13940,14090,13830,8343,116134510,00,0.00,N,2,70, 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, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index b3987dcc49e2..019866a25534 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 +20250428,7700,8030,8030,7700,41252,322859425,00,0.00,N,5,-290, 20250425,7990,7890,8010,7880,22599,179597200,00,0.00,N,2,110, 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, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 722e7167845f..f0df987c4adf 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 +20250428,4940,4355,5420,4355,5071622,25612229760,00,0.00,N,2,715, 20250425,4225,3355,4225,3265,1660644,6787750480,00,0.00,N,1,975, 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, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index c33fe6cc5e13..c98a5b35c290 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 +20250428,3230,3375,3380,3225,78200,256874187,00,0.00,N,5,-80, 20250425,3310,3350,3375,3195,84718,279005538,00,0.00,N,2,20, 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, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index dc1e29b0d159..5e889f6e40e0 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,900,900,900,900,1,900,00,0.00,N,2,24, 20250425,876,876,876,876,2,1752,00,0.00,N,5,-1, 20250424,877,877,877,877,0,0,00,0.00,N,3,-1, 20250423,878,878,878,878,2,1756,00,0.00,N,3,0, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index d444f44ad01b..a15d823f1dbe 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 +20250428,30900,31800,32050,30550,103259,3212688300,00,0.00,N,3,0, 20250425,30900,31000,31200,30400,56422,1737516150,00,0.00,N,5,-200, 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, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 5a3d619d4e5a..d999556d6407 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 +20250428,2500,2445,2500,2445,91,222550,00,0.00,N,5,-375, 20250425,2875,2875,2875,2875,3,8625,00,0.00,N,1,375, 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, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 63fc7f2c240e..a2b2b5f95aeb 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 +20250428,3070,3125,3140,3070,47673,147737171,00,0.00,N,5,-55, 20250425,3125,3150,3155,3115,37543,117419566,00,0.00,N,5,-5, 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, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index ae79621a231e..ff8b12c822f5 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 +20250428,79300,77100,81400,76800,180988,14441962050,00,0.00,N,2,2200, 20250425,77100,77400,78100,76900,38957,3012796350,00,0.00,N,5,-300, 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, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index d441e80f0873..cf06c188e7b4 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 +20250428,4090,4310,4310,4090,31375,130031795,00,0.00,N,5,-175, 20250425,4265,4310,4335,4195,13954,59321830,00,0.00,N,5,-45, 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, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index a08a24e70b50..8a4451902fe5 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 +20250428,5520,5580,5600,5490,50461,278789680,00,0.00,N,5,-60, 20250425,5580,5550,5690,5520,71738,400624510,00,0.00,N,3,0, 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, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index d2be5ec4ab97..6eadc757c9df 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 +20250428,18000,18310,18350,17990,59062,1071970615,00,0.00,N,5,-230, 20250425,18230,18570,18570,18080,107633,1960878570,00,0.00,N,5,-230, 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, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 166f27d29a35..feb7751b9d0f 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 +20250428,1990,2015,2015,1986,25511,50847018,00,0.00,N,5,-15, 20250425,2005,2020,2040,1984,22960,45973143,00,0.00,N,5,-10, 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, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 5232e1ab11a8..b165d98657cc 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 +20250428,3200,3155,3200,3140,13947,44238675,00,0.00,N,2,45, 20250425,3155,3260,3260,3155,16544,52720780,00,0.00,N,5,-45, 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, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 24b967935856..b6e4cb980f70 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 +20250428,670,726,726,539,2811,1517982,00,0.00,N,2,36, 20250425,634,779,779,586,3308,2126853,00,0.00,N,5,-55, 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, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 0fdd3074a107..afb8fe95330b 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 +20250428,3290,3445,3470,3285,17794,60519500,00,0.00,N,5,-155, 20250425,3445,3370,3680,3310,39321,134884970,00,0.00,N,2,100, 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, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index af801799a0e5..7d9751a3422d 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 +20250428,3655,3675,3705,3635,8014,29427080,00,0.00,N,5,-10, 20250425,3665,3675,3695,3615,8275,30298092,00,0.00,N,2,10, 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, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 6acaa40735a4..95e50d4d20de 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,190,190,190,190,0,0,00,0.00,Y,3,0, 20250425,190,190,190,190,0,0,00,0.00,Y,3,0, 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, +20250423,190,190,190,190,0,0,00,0.00,N,3,0, +20250422,190,190,190,190,0,0,00,0.00,N,3,0, +20250421,190,190,190,190,0,0,00,0.00,N,3,0, 20250418,190,190,190,190,0,0,00,0.00,N,3,0, 20250417,190,190,190,190,0,0,00,0.00,N,3,0, 20250416,190,190,190,190,0,0,00,0.00,N,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index cc247d1703b8..106ecabe39e1 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 +20250428,1878,2090,2090,1870,471598,918265972,00,0.00,N,5,-182, 20250425,2060,1988,2105,1975,404696,829994022,00,0.00,N,2,79, 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, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 1776747cd29a..eceaf89c2ac5 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 +20250428,12360,12390,12460,12320,2825,34970110,00,0.00,N,5,-110, 20250425,12470,12540,12590,12320,3339,41457020,00,0.00,N,5,-30, 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, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index d5fd21af909f..c5902a128e3f 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 +20250428,5980,6240,6240,5930,29305,176274920,00,0.00,N,5,-90, 20250425,6070,5940,6080,5920,26064,156447710,00,0.00,N,2,130, 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, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index 05f9ff8244bf..19d40c56bcd4 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 +20250428,10520,11340,11350,10510,1534537,16840239705,00,0.00,N,5,-900, 20250425,11420,10770,11770,10770,3448649,39440192650,00,0.00,N,2,720, 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, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 430c7aadbda5..604ba7bce7dc 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 +20250428,4450,4580,4580,4420,15371,68581408,00,0.00,N,5,-80, 20250425,4530,4540,4590,4480,25355,115130455,00,0.00,N,2,45, 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, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 8bdcf306a267..cf2b26c0d518 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 +20250428,23100,23500,23500,23000,95575,2217451925,00,0.00,N,5,-200, 20250425,23300,23200,23500,22950,116408,2697323675,00,0.00,N,2,300, 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, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 938004c28fde..48253b3254dc 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 +20250428,7040,7500,7510,7000,984870,7085519920,00,0.00,N,5,-350, 20250425,7390,7180,7500,7080,1720002,12555572905,00,0.00,N,2,290, 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, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index be1819fd8bfc..d876ecd3cb73 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 +20250428,46050,46600,46650,45800,96205,4434267350,00,0.00,N,5,-300, 20250425,46350,46400,46600,45850,177518,8190096825,00,0.00,N,2,450, 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, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 104b775bc02f..cc1d507e7c34 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 +20250428,7830,7880,7900,7780,140406,1098711220,00,0.00,N,5,-100, 20250425,7930,7810,8010,7760,259426,2056493515,00,0.00,N,2,210, 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, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 03e93567e09c..f98c29386f73 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 +20250428,3100,3120,3120,3050,43740,134620696,00,0.00,N,2,20, 20250425,3080,3045,3085,3045,48823,149882760,00,0.00,N,2,40, 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, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 3d250493c624..02e08279c9b4 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 +20250428,43300,44000,44200,42550,111521,4811132975,00,0.00,N,5,-450, 20250425,43750,47100,47100,43650,154048,6881136900,00,0.00,N,5,-2950, 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, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 942c2475bb9e..9af069c6d2e6 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 +20250428,12900,12220,13440,12110,101215,1307475130,00,0.00,N,2,680, 20250425,12220,12480,12650,12130,17840,219126800,00,0.00,N,5,-260, 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, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 8d3a0ab60c36..113eaab22e12 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 +20250428,5680,5690,5850,5670,66517,381416905,00,0.00,N,2,30, 20250425,5650,5460,5710,5420,133464,749010005,00,0.00,N,2,190, 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, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index c42c5a1ad65e..d359e9fefc51 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,302,302,302,302,0,0,00,0.00,Y,3,0, +20250428,302,302,302,302,0,0,00,0.00,Y,3,0, +20250425,302,302,302,302,0,0,00,0.00,Y,0,0, 20250424,302,302,302,302,0,0,00,0.00,Y,0,0, -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, +20250423,302,302,302,302,0,0,00,0.00,N,0,0, +20250422,302,302,302,302,0,0,00,0.00,N,0,0, +20250421,302,302,302,302,0,0,00,0.00,N,0,0, 20250418,302,302,302,302,0,0,00,0.00,N,0,0, 20250417,302,302,302,302,0,0,00,0.00,N,0,0, 20250416,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 6bcfd9ce1c75..427b9980c428 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 +20250428,8480,8580,8590,8410,58977,501455025,00,0.00,N,5,-100, 20250425,8580,8400,8680,8400,67192,574541275,00,0.00,N,2,190, 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, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 432d1bade459..fc4b7553d5a4 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 +20250428,1689,1645,1841,1628,8698462,15138284872,00,0.00,N,2,32, 20250425,1657,1705,1874,1651,14383307,25218910622,00,0.00,N,2,29, 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, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index d2462f933dc2..16e07df72ead 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 +20250428,25200,25300,25450,24850,17094,430506775,00,0.00,N,2,200, 20250425,25000,25200,25350,25000,14185,356336850,00,0.00,N,5,-300, 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, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 8d54036fada2..be8f8da773ad 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 +20250428,4340,4440,4440,4305,36888,161469312,00,0.00,N,5,-10, 20250425,4350,4415,4420,4315,56745,247869695,00,0.00,N,2,5, 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, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index baf2211eacf1..43d4eef79634 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 +20250428,9160,9200,9400,9160,36,332020,00,0.00,N,5,-140, 20250425,9300,9050,9950,9050,80,737750,00,0.00,N,2,250, 20250424,9050,9200,9200,9000,63,570350,00,0.00,N,5,-150, 20250423,9200,9200,9200,9200,733,6743600,00,0.00,N,2,100, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 33aaa8e44972..45c89b8e8644 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250428,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250425,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250424,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -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, +20250423,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250422,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250421,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250418,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250417,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250416,1651,1651,1651,1651,0,0,00,0.00,N,0,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index cd36fd549dd0..7f6a64f50600 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 +20250428,2230,2220,2390,2215,681,1518640,00,0.00,N,5,-150, 20250425,2380,2380,2380,2380,1,2380,00,0.00,N,2,65, 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, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 01f0d21c821d..3e05a794db12 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 +20250428,4275,4345,4345,4275,21036,90348845,00,0.00,N,5,-75, 20250425,4350,4350,4380,4300,28953,125205455,00,0.00,N,2,35, 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, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 0249dc24da99..f6717fc85960 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1100,1100,1100,1100,1,1100,00,0.00,N,2,1, +20250428,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250425,1100,1100,1100,1100,1,1100,00,0.00,Y,2,1, 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, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 3739ca3602e8..7d513804b646 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,415,415,415,415,0,0,00,0.00,Y,3,0, +20250428,415,415,415,415,0,0,00,0.00,Y,3,0, +20250425,415,415,415,415,0,0,00,0.00,Y,0,0, 20250424,415,415,415,415,0,0,00,0.00,Y,0,0, -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, +20250423,415,415,415,415,0,0,00,0.00,N,0,0, +20250422,415,415,415,415,0,0,00,0.00,N,0,0, +20250421,415,415,415,415,0,0,00,0.00,N,0,0, 20250418,415,415,415,415,0,0,00,0.00,N,0,0, 20250417,415,415,415,415,0,0,00,0.00,N,0,0, 20250416,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index f6f05901baa5..392b76f943ff 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 +20250428,1618,1652,1670,1618,65856,108312097,00,0.00,N,5,-53, 20250425,1671,1727,1727,1667,128702,217461590,00,0.00,N,5,-59, 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, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index fa9f4a635e89..4de0fbadfae2 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 +20250428,1904,1910,1965,1870,872152,1666407399,00,0.00,N,5,-16, 20250425,1920,1895,2010,1876,1525032,2949358142,00,0.00,N,2,33, 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, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 07e61069540d..a8002ca71d07 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 +20250428,4995,5310,5370,4865,176214,882768351,00,0.00,N,5,-355, 20250425,5350,5230,5430,5050,84233,447514670,00,0.00,N,2,120, 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, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 1c211cf78d5d..4fecddf2ff88 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 +20250428,4425,4550,4660,4405,12912,57685250,00,0.00,N,5,-125, 20250425,4550,4660,4725,4550,17754,81620845,00,0.00,N,5,-130, 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, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index a38baae407f3..6c275587d020 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 +20250428,8150,8480,8520,8100,7895,64987110,00,0.00,N,5,-330, 20250425,8480,8310,8500,8260,7839,65745210,00,0.00,N,2,170, 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, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index ab8d1f5bb874..bbf7e403387f 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 +20250428,104500,105800,108900,104000,378850,40260190000,00,0.00,N,2,1000, 20250425,103500,102600,106300,100700,364213,37765326750,00,0.00,N,2,2700, 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, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 6474e6bf2054..2103c3905674 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 +20250428,6500,6140,6900,6140,230044,1510329455,00,0.00,N,2,400, 20250425,6100,5830,6620,5700,240929,1501601160,00,0.00,N,2,270, 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, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index d67ed1b77f86..910bf397de07 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 +20250428,16600,16540,16870,16490,74675,1243380480,00,0.00,N,2,60, 20250425,16540,16400,16600,16170,102145,1670941640,00,0.00,N,2,250, 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, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 2d9d752a47c7..041fd2891f04 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 +20250428,25950,26500,26600,25950,17938,470998700,00,0.00,N,5,-550, 20250425,26500,26600,26750,26450,10516,279236375,00,0.00,N,5,-150, 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, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 7603cc411d02..057d7b15b26e 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 +20250428,11880,11770,11950,11770,40252,478519570,00,0.00,N,2,30, 20250425,11850,11670,12100,11510,128115,1520527375,00,0.00,N,2,190, 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, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 64d9290afb2b..2574cf1ef060 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 +20250428,10650,10670,10700,10510,27449,291204720,00,0.00,N,2,30, 20250425,10620,10720,10760,10490,36318,387173250,00,0.00,N,3,0, 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, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index d49d7e7ca966..70b31aa7f685 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 +20250428,6400,6000,6400,5850,333,2001630,00,0.00,N,5,-480, 20250425,6880,6880,6880,6880,1,6880,00,0.00,N,1,890, 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, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 996eec566838..de374c53b7c6 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 +20250428,2470,2515,2530,2465,115320,286551090,00,0.00,N,5,-45, 20250425,2515,2480,2515,2470,102200,254085026,00,0.00,N,2,40, 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, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index bf2f85ee60bf..5a11b1d0951e 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 +20250428,481,480,490,477,111626,53935840,00,0.00,N,2,12, 20250425,469,468,480,467,65005,30502558,00,0.00,N,2,2, 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, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 9abaa958fbc9..af72ccf4d6e8 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 +20250428,14330,14270,14600,14250,63991,920275210,00,0.00,N,2,30, 20250425,14300,14290,15980,14290,921027,13936751115,00,0.00,N,2,20, 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, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 3c588a35c97b..d3631030882f 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 +20250428,44850,43500,45650,43500,132318,5951965100,00,0.00,N,2,1050, 20250425,43800,43750,44300,43550,96226,4222105450,00,0.00,N,2,200, 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, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 4528bbafa9c0..453f3563d2ab 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 +20250428,5910,5980,5980,5830,100,594240,00,0.00,N,5,-80, 20250425,5990,6190,6190,5520,5,29210,00,0.00,N,2,90, 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, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 9621f42a66a7..22a61fdc8012 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 +20250428,9140,9160,9340,9010,15639,142406730,00,0.00,N,5,-60, 20250425,9200,9180,9290,9140,16245,149513060,00,0.00,N,2,20, 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, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index c9f4cef92b37..f6d1d0c29097 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 +20250428,4425,4425,4440,4320,38367,167226576,00,0.00,N,3,0, 20250425,4425,4330,4450,4330,18765,82329185,00,0.00,N,2,55, 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, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index a4a8819f2332..726222c3ff04 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 +20250428,54700,54900,55000,52500,66174,3548170450,00,0.00,N,2,200, 20250425,54500,54200,54800,53300,32039,1731980900,00,0.00,N,2,1000, 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, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 6331ec2f4cb4..eeb44038ba4e 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 +20250428,809,815,820,808,73527,59792434,00,0.00,N,5,-6, 20250425,815,807,816,805,121966,98808293,00,0.00,N,2,5, 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, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 7d0950feb022..6f59cb81138f 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 +20250428,4695,4850,4850,4400,65633,309075560,00,0.00,N,5,-155, 20250425,4850,4800,4890,4710,140600,679272335,00,0.00,N,2,115, 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, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index ec9608acc77c..d4a9ea862404 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 +20250428,45850,45650,46200,45200,68633,3142872650,00,0.00,N,2,200, 20250425,45650,44050,46100,43300,171072,7723599225,00,0.00,N,2,1850, 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, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index a11282926713..be31dc497c34 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 +20250428,10320,10470,10630,10170,632367,6567609720,00,0.00,N,5,-50, 20250425,10370,9940,10500,9880,1270090,13091376335,00,0.00,N,2,730, 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, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 6885adb9b90e..804c71372eda 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 +20250428,1300,1473,1473,1281,4663,6130301,00,0.00,N,5,-79, 20250425,1379,1436,1436,1378,150,206787,00,0.00,N,2,97, 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, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index b5817b6b925d..31c0accc7c23 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 +20250428,5590,5690,5730,5560,78536,443215910,00,0.00,N,5,-140, 20250425,5730,5770,5780,5690,67599,387274515,00,0.00,N,5,-40, 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, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 2d72d5fe401b..75cdb25f4e4e 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 +20250428,1640,1616,1688,1611,239609,395578166,00,0.00,N,2,24, 20250425,1616,1634,1669,1611,158772,259649500,00,0.00,N,5,-1, 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, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index faeed62ef435..d17dec4bd93e 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 +20250428,2595,2405,2595,2405,2,5000,00,0.00,N,5,-50, 20250425,2645,2210,2645,2210,3,7500,00,0.00,N,2,50, 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, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 89b1aad35fda..9c11acea3ee9 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 +20250428,14560,15090,15780,14100,960528,14398259680,00,0.00,N,5,-1400, 20250425,15960,13190,16380,12770,2707762,41273406200,00,0.00,N,2,3220, 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, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 9ca4977390c2..d821fa95299d 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 +20250428,2510,2515,2550,2405,1124654,2779679542,00,0.00,N,3,0, 20250425,2510,2410,2520,2370,1371153,3368602018,00,0.00,N,2,150, 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, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 793e20738025..cbe78e48b4d1 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 +20250428,6940,7160,7250,6910,22419,157463200,00,0.00,N,5,-260, 20250425,7200,6980,7240,6950,14955,105897290,00,0.00,N,2,220, 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, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 6d57fbed6ed7..c36d577ef26d 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 +20250428,6110,5990,6120,5990,10475,63485250,00,0.00,N,2,110, 20250425,6000,5880,6000,5880,13166,78339660,00,0.00,N,2,30, 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, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 1434c187a3dd..977b05c99b83 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 +20250428,1197,1196,1207,1187,19666,23486141,00,0.00,N,2,1, 20250425,1196,1192,1202,1184,17148,20500618,00,0.00,N,2,5, 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, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index bed0871d1448..67d1fdb8a6b8 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 +20250428,4170,4225,4290,4170,121980,513559410,00,0.00,N,5,-50, 20250425,4220,4345,4345,4215,170828,727422602,00,0.00,N,5,-50, 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, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index b42ed67bc5af..b4f6c00af442 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 +20250428,11210,11520,11640,11120,145648,1651860670,00,0.00,N,5,-310, 20250425,11520,11450,11590,11090,169239,1914510300,00,0.00,N,2,140, 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, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index f2ab59117eee..9a7bce7b4942 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 +20250428,3015,3045,3070,2955,18010,54304024,00,0.00,N,5,-30, 20250425,3045,3030,3050,2950,9786,29670880,00,0.00,N,2,15, 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, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index b84cc42db816..5c6358311ce7 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 +20250428,35400,35550,36350,34850,934030,33246340550,00,0.00,N,2,650, 20250425,34750,32500,34950,32300,1617341,54858000975,00,0.00,N,2,2900, 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, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 60079fd63d58..987b08c86b30 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 +20250428,5770,5790,5790,5770,19,109690,00,0.00,N,2,20, 20250425,5750,5790,5790,5510,206,1180820,00,0.00,N,5,-10, 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, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index eaa35e7c53f4..4e6c48e00c1b 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 +20250428,380,389,389,290,11,4007,00,0.00,N,2,41, 20250425,339,339,339,339,93,31527,00,0.00,N,3,0, 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, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 6f4594b485b5..0bb01bce28c4 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 +20250428,62,66,90,62,299949,21505485,00,0.00,N,5,-15, 20250425,77,54,77,54,304922,19649185,00,0.00,N,2,26, 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, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index f66f7888b894..bb0e94724761 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 +20250428,1975,1920,1979,1867,121351,234596244,00,0.00,N,2,57, 20250425,1918,1950,1954,1888,65384,125451406,00,0.00,N,2,31, 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, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 1cb892d64735..c42b7c7e0ccc 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 +20250428,1333,1326,1430,1268,478305,640188639,00,0.00,N,2,7, 20250425,1326,1328,1353,1255,270257,355780912,00,0.00,N,5,-2, 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, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 710b52a2e467..926e91d94162 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,412,412,412,412,0,0,00,0.00,Y,3,0, +20250428,412,412,412,412,0,0,00,0.00,Y,3,0, +20250425,412,412,412,412,0,0,00,0.00,Y,0,0, 20250424,412,412,412,412,0,0,00,0.00,Y,0,0, -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, +20250423,412,412,412,412,0,0,00,0.00,N,0,0, +20250422,412,412,412,412,0,0,00,0.00,N,0,0, +20250421,412,412,412,412,0,0,00,0.00,N,0,0, 20250418,412,412,412,412,0,0,00,0.00,N,0,0, 20250417,412,412,412,412,0,0,00,0.00,N,0,0, 20250416,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 4d3a8095a782..dfcef2346409 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 +20250428,7640,7780,7820,7640,28349,218759220,00,0.00,N,5,-110, 20250425,7750,7660,7830,7660,24694,191540070,00,0.00,N,2,110, 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, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index b2e8bccfc8ae..9b39f6a31f63 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 +20250428,377000,371000,382000,371000,115515,43608060750,00,0.00,N,2,4000, 20250425,373000,374500,377500,369000,129191,48209742000,00,0.00,N,5,-3500, 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, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 32a6fdcf351d..5f8f2018143c 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 +20250428,4250,4380,4445,4235,116997,504956248,00,0.00,N,5,-145, 20250425,4395,4355,4410,4325,83532,364762133,00,0.00,N,2,40, 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, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 49f0e2146a5f..b295b4c8d7b1 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 +20250428,14350,14400,14410,14200,2064,29604640,00,0.00,N,2,20, 20250425,14330,14360,14450,14030,2023,28936060,00,0.00,N,2,140, 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, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index ebb052e5ddcb..a3c52c568aa6 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 +20250428,4940,4450,5210,4435,1654245,8166143315,00,0.00,N,2,505, 20250425,4435,4655,4655,4400,403041,1803560145,00,0.00,N,5,-285, 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, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index abc252f4cf2d..7ef8d91be966 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 +20250428,90700,86000,90700,84900,63492,5645768600,00,0.00,N,2,4700, 20250425,86000,85400,86800,83600,25319,2167198050,00,0.00,N,2,2100, 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, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index c9dbaefce5d1..e5e8499ad98b 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 +20250428,6650,6580,6700,6580,33007,219391140,00,0.00,N,2,10, 20250425,6640,6660,6670,6570,24570,162395330,00,0.00,N,2,20, 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, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 8af9af4b758e..f4537141c7c7 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 +20250428,2985,2980,3050,2950,16989,50771015,00,0.00,N,5,-5, 20250425,2990,3160,3170,2990,56168,171518382,00,0.00,N,5,-115, 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, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index d59e22ee0428..d7bfb3b282b2 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 +20250428,6240,7000,7160,6240,1188311,8219098450,00,0.00,N,5,-650, 20250425,6890,7200,8560,6590,9522492,73689801305,00,0.00,N,2,300, 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, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index b6ef0de28200..d80a4b0f89ce 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,72 +1,73 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2530,2555,2640,2520,73865,189524724,00,0.00,N,5,-25, -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, -20250418,2375,2420,2425,2355,32906,78334235,00,0.00,N,5,-45, -20250417,2420,2440,2455,2405,49359,119868586,00,0.00,N,5,-15, -20250416,2435,2380,2450,2375,81141,195009020,00,0.00,N,2,60, -20250415,2375,2340,2425,2295,179061,422981858,00,0.00,N,2,45, -20250414,2330,2270,2790,2240,1313730,3339607803,00,0.00,N,2,65, -20250411,2265,2230,2290,2230,21591,48824925,00,0.00,N,2,35, -20250410,2230,2195,2275,2190,38211,85927135,00,0.00,N,2,80, -20250409,2150,2200,2215,2150,21121,46220890,00,0.00,N,5,-50, -20250408,2200,2155,2265,2155,27413,60904187,00,0.00,N,2,45, -20250407,2155,2180,2200,2100,25965,56141734,00,0.00,N,5,-30, -20250404,2185,2065,2185,2065,27227,57309180,00,0.00,N,2,100, -20250403,2085,2105,2150,2085,15763,33036740,00,0.00,N,5,-45, -20250402,2130,2180,2180,2100,19129,40865130,00,0.00,N,5,-25, -20250401,2155,2120,2175,2055,47940,100844411,00,0.00,N,2,60, -20250331,2095,2220,2220,2090,33357,70715660,00,0.00,N,5,-125, -20250328,2220,2210,2240,2120,14879,32500785,00,0.00,N,2,10, -20250327,2210,2290,2290,2175,25904,57326475,00,0.00,N,5,-85, -20250326,2295,2250,2345,2205,21583,48471825,00,0.00,N,2,45, -20250325,2250,2260,2315,2215,6026,13501605,00,0.00,N,2,5, -20250324,2245,2215,2245,2200,24736,54821045,00,0.00,N,2,35, -20250321,2210,2270,2280,2200,25184,56210240,00,0.00,N,5,-45, -20250320,2255,2310,2370,2250,20324,46301965,00,0.00,N,5,-40, -20250319,2295,2375,2400,2295,23879,56135495,00,0.00,N,5,-90, -20250318,2385,2390,2395,2345,9306,22052395,00,0.00,N,5,-5, -20250317,2390,2385,2395,2360,16953,40260405,00,0.00,N,2,20, -20250314,2370,2340,2390,2305,9632,22595165,00,0.00,N,2,20, -20250313,2350,2330,2375,2290,44739,103717230,00,0.00,N,2,25, -20250312,2325,2315,2340,2300,13910,32145665,00,0.00,N,3,0, -20250311,2325,2350,2395,2295,20684,47983700,00,0.00,N,5,-30, -20250310,2355,2375,2375,2330,6416,15019815,00,0.00,N,5,-5, -20250307,2360,2350,2405,2345,14973,35282044,00,0.00,N,2,5, -20250306,2355,2345,2380,2330,9242,21724885,00,0.00,N,2,10, -20250305,2345,2300,2350,2300,25182,58285364,00,0.00,N,2,45, -20250304,2300,2410,2410,2290,43280,100904520,00,0.00,N,5,-100, -20250228,2400,2495,2500,2400,28467,69219395,00,0.00,N,5,-100, -20250227,2500,2505,2535,2460,13973,34698930,00,0.00,N,5,-10, -20250226,2510,2510,2535,2485,16361,40899125,00,0.00,N,2,5, -20250225,2505,2550,2580,2505,27446,69798000,00,0.00,N,5,-45, -20250224,2550,2530,2560,2525,11873,30159205,00,0.00,N,2,5, -20250221,2545,2565,2590,2530,33181,84971510,00,0.00,N,5,-5, -20250220,2550,2570,2600,2550,22587,58080570,00,0.00,N,5,-40, -20250219,2590,2575,2595,2545,16231,41758565,00,0.00,N,2,30, -20250218,2560,2550,2580,2530,18547,47541385,00,0.00,N,2,20, -20250217,2540,2540,2580,2505,23847,60470155,00,0.00,N,3,0, -20250214,2540,2535,2565,2500,25381,64381795,00,0.00,N,2,20, -20250213,2520,2600,2600,2485,72477,182635455,00,0.00,N,5,-60, -20250212,2580,2645,2645,2570,18389,47630665,00,0.00,N,5,-20, -20250211,2600,2570,2650,2530,38156,98566560,00,0.00,N,2,30, -20250210,2570,2650,2650,2510,85572,222105275,00,0.00,N,5,-45, -20250207,2615,2590,2650,2555,61450,160037240,00,0.00,N,2,25, -20250206,2590,2530,2660,2480,198999,516204690,00,0.00,N,2,90, -20250205,2500,2445,2510,2440,60396,150274095,00,0.00,N,2,55, -20250204,2445,2450,2465,2380,35361,85471885,00,0.00,N,3,0, -20250203,2445,2460,2505,2390,81657,200213855,00,0.00,N,5,-35, -20250131,2480,2480,2510,2445,44669,111085935,00,0.00,N,2,25, -20250124,2455,2410,2470,2410,25077,61431685,00,0.00,N,2,25, -20250123,2430,2455,2455,2415,26460,64458740,00,0.00,N,5,-35, -20250122,2465,2440,2485,2420,32293,79441870,00,0.00,N,2,25, -20250121,2440,2415,2455,2400,19833,48001560,00,0.00,N,3,0, -20250120,2440,2430,2460,2380,37279,89840825,00,0.00,N,2,15, -20250117,2425,2440,2450,2390,20344,49360040,00,0.00,N,5,-10, -20250116,2435,2400,2450,2400,17538,42392850,00,0.00,N,2,35, -20250115,2400,2385,2415,2385,5708,13722635,00,0.00,N,2,10, +20250428,2265,2395,2600,2235,384874,920139907,01,-8.70,N,5,-45, +20250425,2310,2332,2410,2300,80899,189524724,00,0.00,N,5,-22, +20250424,2332,2227,2396,2227,148496,345842462,00,0.00,N,2,95, +20250423,2236,2186,2264,2186,32495,72213725,00,0.00,N,2,50, +20250422,2186,2223,2236,2173,34835,76445395,00,0.00,N,5,-36, +20250421,2223,2154,2227,2150,26812,58929671,00,0.00,N,2,54, +20250418,2168,2209,2214,2150,36039,78334235,00,0.00,N,5,-41, +20250417,2209,2227,2241,2195,54059,119868586,00,0.00,N,5,-13, +20250416,2223,2173,2236,2168,88868,195009020,00,0.00,N,2,54, +20250415,2168,2136,2214,2095,196114,422981858,00,0.00,N,2,41, +20250414,2127,2072,2547,2045,1438846,3339607803,00,0.00,N,2,59, +20250411,2068,2036,2090,2036,23647,48824925,00,0.00,N,2,31, +20250410,2036,2004,2077,1999,41850,85927135,00,0.00,N,2,73, +20250409,1963,2008,2022,1963,23132,46220890,00,0.00,N,5,-45, +20250408,2008,1967,2068,1967,30023,60904187,00,0.00,N,2,41, +20250407,1967,1990,2008,1917,28437,56141734,00,0.00,N,5,-27, +20250404,1995,1885,1995,1885,29820,57309180,00,0.00,N,2,91, +20250403,1903,1921,1963,1903,17264,33036740,00,0.00,N,5,-41, +20250402,1944,1990,1990,1917,20950,40865130,00,0.00,N,5,-22, +20250401,1967,1935,1985,1876,52505,100844411,00,0.00,N,2,54, +20250331,1912,2026,2026,1908,36533,70715660,00,0.00,N,5,-114, +20250328,2026,2017,2045,1935,16296,32500785,00,0.00,N,2,9, +20250327,2017,2090,2090,1985,28371,57326475,00,0.00,N,5,-77, +20250326,2095,2054,2141,2013,23638,48471825,00,0.00,N,2,41, +20250325,2054,2063,2113,2022,6599,13501605,00,0.00,N,2,4, +20250324,2049,2022,2049,2008,27091,54821045,00,0.00,N,2,31, +20250321,2017,2072,2081,2008,27582,56210240,00,0.00,N,5,-41, +20250320,2058,2109,2163,2054,22259,46301965,00,0.00,N,5,-36, +20250319,2095,2168,2191,2095,26153,56135495,00,0.00,N,5,-82, +20250318,2177,2182,2186,2141,10192,22052395,00,0.00,N,5,-4, +20250317,2182,2177,2186,2154,18567,40260405,00,0.00,N,2,18, +20250314,2163,2136,2182,2104,10549,22595165,00,0.00,N,2,18, +20250313,2145,2127,2168,2090,48999,103717230,00,0.00,N,2,22, +20250312,2122,2113,2136,2100,15234,32145665,00,0.00,N,3,0, +20250311,2122,2145,2186,2095,22653,47983700,00,0.00,N,5,-27, +20250310,2150,2168,2168,2127,7027,15019815,00,0.00,N,5,-4, +20250307,2154,2145,2195,2141,16398,35282044,00,0.00,N,2,4, +20250306,2150,2141,2173,2127,10122,21724885,00,0.00,N,2,9, +20250305,2141,2100,2145,2100,27580,58285364,00,0.00,N,2,41, +20250304,2100,2200,2200,2090,47401,100904520,00,0.00,N,5,-91, +20250228,2191,2278,2282,2191,31178,69219395,00,0.00,N,5,-91, +20250227,2282,2287,2314,2246,15303,34698930,00,0.00,N,5,-9, +20250226,2291,2291,2314,2268,17919,40899125,00,0.00,N,2,4, +20250225,2287,2328,2355,2287,30059,69798000,00,0.00,N,5,-41, +20250224,2328,2310,2337,2305,13003,30159205,00,0.00,N,2,4, +20250221,2323,2341,2364,2310,36341,84971510,00,0.00,N,5,-4, +20250220,2328,2346,2373,2328,24738,58080570,00,0.00,N,5,-36, +20250219,2364,2351,2369,2323,17776,41758565,00,0.00,N,2,27, +20250218,2337,2328,2355,2310,20313,47541385,00,0.00,N,2,18, +20250217,2319,2319,2355,2287,26118,60470155,00,0.00,N,3,0, +20250214,2319,2314,2341,2282,27798,64381795,00,0.00,N,2,18, +20250213,2300,2373,2373,2268,79379,182635455,00,0.00,N,5,-54, +20250212,2355,2415,2415,2346,20140,47630665,00,0.00,N,5,-18, +20250211,2373,2346,2419,2310,41789,98566560,00,0.00,N,2,27, +20250210,2346,2419,2419,2291,93721,222105275,00,0.00,N,5,-41, +20250207,2387,2364,2419,2332,67302,160037240,00,0.00,N,2,22, +20250206,2364,2310,2428,2264,217951,516204690,00,0.00,N,2,82, +20250205,2282,2232,2291,2227,66147,150274095,00,0.00,N,2,50, +20250204,2232,2236,2250,2173,38728,85471885,00,0.00,N,3,0, +20250203,2232,2246,2287,2182,89433,200213855,00,0.00,N,5,-31, +20250131,2264,2264,2291,2232,48923,111085935,00,0.00,N,2,22, +20250124,2241,2200,2255,2200,27465,61431685,00,0.00,N,2,22, +20250123,2218,2241,2241,2205,28979,64458740,00,0.00,N,5,-31, +20250122,2250,2227,2268,2209,35368,79441870,00,0.00,N,2,22, +20250121,2227,2205,2241,2191,21721,48001560,00,0.00,N,3,0, +20250120,2227,2218,2246,2173,40829,89840825,00,0.00,N,2,13, +20250117,2214,2227,2236,2182,22281,49360040,00,0.00,N,5,-9, +20250116,2223,2191,2236,2191,19208,42392850,00,0.00,N,2,31, +20250115,2191,2177,2205,2177,6251,13722635,00,0.00,N,2,9, 20250114,2390,2385,2420,2350,13088,31021830,00,0.00,N,2,20, 20250113,2370,2415,2415,2370,17263,41268730,00,0.00,N,5,-45, 20250110,2415,2420,2430,2355,18756,44812645,00,0.00,N,5,-10, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index a19d95b95d41..cad58385294d 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 +20250428,2980,3050,3050,2980,66678,199352325,00,0.00,N,5,-70, 20250425,3050,3035,3090,2995,44640,135121700,00,0.00,N,2,25, 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, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 553a6c8d3eda..0f51dff64391 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 +20250428,1529,1530,1570,1505,55424,84557137,00,0.00,N,5,-1, 20250425,1530,1531,1544,1519,54881,83904384,00,0.00,N,2,6, 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, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 403bb929f4b9..9c3be496207c 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 +20250428,4450,4500,4595,4450,14929,67063825,00,0.00,N,5,-50, 20250425,4500,4470,4590,4420,36287,163362400,00,0.00,N,2,55, 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, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 71b1ad1d9abd..1ee1403f833d 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 +20250428,5390,5460,5470,5330,17669,95021910,00,0.00,N,5,-40, 20250425,5430,5470,5500,5400,25877,141093960,00,0.00,N,3,0, 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, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 4c2043e53a9e..ded9d4ccaebd 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 +20250428,2760,3000,3030,2735,395012,1124131527,00,0.00,N,5,-270, 20250425,3030,3105,3135,3030,169110,518089325,00,0.00,N,5,-115, 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, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 0cd488685de3..0ef84a1e6042 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 +20250428,17290,17780,17830,17290,42608,747354245,00,0.00,N,5,-480, 20250425,17770,17490,17840,17410,37641,663801335,00,0.00,N,2,170, 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, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index e8ef92c29f10..b78f875d56d2 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 +20250428,35550,34500,36050,34500,160013,5711870625,00,0.00,N,2,750, 20250425,34800,33250,35100,33250,175463,6066452725,00,0.00,N,2,1550, 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, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 794094bf00e4..66ddfccd905b 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 +20250428,2115,2080,2190,2075,28487,60173090,00,0.00,N,2,15, 20250425,2100,2050,2100,2020,18298,37843780,00,0.00,N,2,50, 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, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index ec069806f57d..eb4785248a81 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 +20250428,4590,4590,4720,4560,280111,1299547603,00,0.00,N,2,35, 20250425,4555,4620,4690,4555,327844,1506564317,00,0.00,N,5,-60, 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, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 8d4cda0e2f61..e931b8063dff 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 +20250428,3010,3045,3045,2970,23352,69850436,00,0.00,N,5,-30, 20250425,3040,3040,3045,2980,36919,111115160,00,0.00,N,3,0, 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, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 9cd7557294d8..ddc7e5495134 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 +20250428,18240,22000,23550,17820,888219,17589900440,00,0.00,N,5,-470, 20250425,18710,16100,19720,15940,620766,11552916220,00,0.00,N,2,2610, 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, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index bd9262acca9a..7dc12070d472 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 +20250428,1043,1056,1070,1033,24302,25286845,00,0.00,N,5,-13, 20250425,1056,1050,1088,1031,40377,42309197,00,0.00,N,2,4, 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, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index d5c260294cbe..073d7094979f 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 +20250428,7600,7350,7680,7340,85479,647522885,00,0.00,N,2,260, 20250425,7340,7320,7440,7280,27538,202195420,00,0.00,N,2,50, 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, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 5a797c3c65a4..ad2aa8d84145 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 +20250428,13090,13380,13380,13050,35494,465219095,00,0.00,N,5,-280, 20250425,13370,13250,13430,13210,37983,506291325,00,0.00,N,2,220, 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, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 3f72d6016e4e..a52e5b3ef4b1 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 +20250428,4470,4535,4600,4430,100830,453212865,00,0.00,N,5,-100, 20250425,4570,4570,4635,4540,77401,354562480,00,0.00,N,2,10, 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, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 146eb6e26132..17baa26433cb 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 +20250428,8480,8510,8580,8410,33038,281218050,00,0.00,N,5,-30, 20250425,8510,8490,8780,8410,103726,890479145,00,0.00,N,2,10, 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, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 4ecc83c2d647..e91459f8a2eb 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 +20250428,17120,17580,17580,17010,26764,459880690,00,0.00,N,5,-280, 20250425,17400,17340,17610,17190,38068,663192075,00,0.00,N,2,220, 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, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index bb4d6f456191..1fa4235ab42b 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 +20250428,8200,8070,8210,8060,26030,211872420,00,0.00,N,2,100, 20250425,8100,8140,8160,8000,24168,195576495,00,0.00,N,2,30, 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, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 6359a314f202..e62ac0b35d33 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 +20250428,5260,5190,5260,5100,40194,207659775,00,0.00,N,2,100, 20250425,5160,5120,5190,5080,35001,179543285,00,0.00,N,2,80, 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, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index a9ee4b7cf69e..e230e87c89cd 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 +20250428,500,500,550,470,1973,927639,00,0.00,N,5,-47, 20250425,547,550,550,547,32,17510,00,0.00,N,5,-52, 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, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 484f0582c91d..31e16abd547b 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,398,398,398,398,0,0,00,0.00,Y,3,0, 20250425,398,398,398,398,0,0,00,0.00,Y,3,0, 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, +20250423,398,398,398,398,0,0,00,0.00,N,3,0, +20250422,398,398,398,398,0,0,00,0.00,N,3,0, +20250421,398,398,398,398,0,0,00,0.00,N,3,0, 20250418,398,398,398,398,0,0,00,0.00,N,3,0, 20250417,398,398,398,398,0,0,00,0.00,N,3,0, 20250416,398,398,398,398,0,0,00,0.00,N,3,0, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index cb6a1950672d..6ddff16ab6b6 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 +20250428,269,343,343,261,3058,901571,00,0.00,N,5,-30, 20250425,299,379,379,287,362,118070,00,0.00,N,5,-31, 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, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index e8397be5c597..0f5d3b1331de 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 +20250428,480,500,500,375,31,14799,00,0.00,N,2,40, 20250425,440,388,448,336,1143,509051,00,0.00,N,2,50, 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, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index d72350d1cf58..2b33f43336e5 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 +20250428,920,888,920,888,13,11928,00,0.00,N,2,117, 20250425,803,1010,1010,803,2150,1956000,00,0.00,N,4,-141, 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, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 40900f16a02d..93310704c48b 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 +20250428,77400,77300,78000,76600,166774,12905027500,00,0.00,N,2,1000, 20250425,76400,73500,76400,73500,265174,20030369250,00,0.00,N,2,3200, 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, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 2b119558d56b..b05a477df721 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 +20250428,298000,301500,303000,295500,138591,41361033750,00,0.00,N,5,-1500, 20250425,299500,298000,304500,296500,275583,82880875000,00,0.00,N,2,6500, 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, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 3a1cbab4f06d..8c19e7b2480e 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 +20250428,67000,67000,67500,66200,80736,5415477700,00,0.00,N,2,400, 20250425,66600,67000,67100,66000,51930,3451065200,00,0.00,N,5,-400, 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, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 791d1b9c795a..3dab7c011883 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 +20250428,17600,17610,17700,17520,7327,128977450,00,0.00,N,5,-50, 20250425,17650,17450,17690,17450,9420,165293680,00,0.00,N,2,80, 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, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 248978a22d5d..aa24f59aa17b 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 +20250428,3790,3670,3920,3600,9699337,36771451584,00,0.00,N,2,120, 20250425,3670,3300,3760,3290,13298719,47713871861,00,0.00,N,2,350, 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, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index c5337e505da4..99e16ba6d826 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 +20250428,4605,4685,4690,4570,8588,39810185,00,0.00,N,5,-75, 20250425,4680,4620,4730,4610,10554,49035585,00,0.00,N,2,40, 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, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 1a976018363f..cffd3b76279e 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 +20250428,11340,11390,11420,11280,1454,16489270,00,0.00,N,2,30, 20250425,11310,11350,11470,11300,4076,46323610,00,0.00,N,2,50, 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, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index dd3d2134b618..0d9bfdeeaaf0 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 +20250428,36700,36350,36750,36300,4164,151954000,00,0.00,N,2,350, 20250425,36350,36600,36800,36350,3791,138958250,00,0.00,N,5,-350, 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, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 381ddd926317..24325cd8a188 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 +20250428,152400,152500,153600,151100,958,145822200,00,0.00,N,5,-100, 20250425,152500,153200,153200,151500,1340,204529800,00,0.00,N,5,-900, 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, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 5021dac590e1..20a5c3ac59a9 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,889,889,889,889,0,0,00,0.00,Y,3,0, +20250428,889,889,889,889,0,0,00,0.00,Y,3,0, +20250425,889,889,889,889,0,0,00,0.00,Y,0,0, 20250424,889,889,889,889,0,0,00,0.00,Y,0,0, -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, +20250423,889,889,889,889,0,0,00,0.00,N,0,0, +20250422,889,889,889,889,0,0,00,0.00,N,0,0, +20250421,889,889,889,889,0,0,00,0.00,N,0,0, 20250418,889,889,889,889,0,0,00,0.00,N,0,0, 20250417,889,889,889,889,0,0,00,0.00,N,0,0, 20250416,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 1b6c88261eee..a9b1c2478160 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 +20250428,23150,22400,23800,22400,172,4051800,00,0.00,N,5,-750, 20250425,23900,23800,23900,23600,434,10307350,00,0.00,N,2,1150, 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, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index dc800dd356d1..8c38adcd5fda 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 +20250428,1113,1155,1170,1112,825624,935180451,00,0.00,N,5,-42, 20250425,1155,1172,1188,1151,477910,554270474,00,0.00,N,5,-16, 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, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 1adc12f52bf3..3e378e7c018f 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 +20250428,14070,14750,14750,14070,64350,921526080,00,0.00,N,5,-480, 20250425,14550,15080,15080,14550,62362,914427070,00,0.00,N,5,-60, 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, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index fe7993a68e7a..66bea74285a7 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 +20250428,5270,5300,5300,5240,8053,42560040,00,0.00,N,3,0, 20250425,5270,5310,5310,5240,17276,90931690,00,0.00,N,5,-10, 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, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index e11e7f56dd2c..5c7979a1f9fa 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 +20250428,120600,118600,120600,118400,78421,9384127600,00,0.00,N,2,1000, 20250425,119600,119700,120100,118600,135948,16219829400,00,0.00,N,5,-100, 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, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 0064a06d4f85..a4592a7c798c 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 +20250428,1558,1563,1568,1542,43177,67190838,00,0.00,N,5,-4, 20250425,1562,1558,1563,1540,28998,44964731,00,0.00,N,2,5, 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, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 526ecb7b58c5..f68407c2268f 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 +20250428,13620,13650,13850,13500,40866,558278980,00,0.00,N,5,-160, 20250425,13780,13770,14020,13580,50203,691494390,00,0.00,N,2,200, 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, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 5b65a8d57509..c67afc3868ee 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 +20250428,12210,12750,12750,12210,52945,654219940,00,0.00,N,5,-320, 20250425,12530,12700,12710,12500,49408,621813100,00,0.00,N,5,-70, 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, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 392e7cc5f1c0..def7d1b229a3 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 +20250428,16100,16680,16690,15650,113524,1815762765,00,0.00,N,5,-730, 20250425,16830,17020,17150,16470,78648,1315159095,00,0.00,N,5,-310, 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, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index ba1908230fa4..6a5ea00dd11e 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 +20250428,42300,41300,43550,40400,7353094,308563883750,00,0.00,N,2,2200, 20250425,40100,39300,40800,39100,2845964,113828505375,00,0.00,N,2,1300, 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, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 0bbf78e97d47..79822bb07e13 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 +20250428,23200,23350,23500,23100,55859,1297758400,00,0.00,N,5,-150, 20250425,23350,23450,23550,23250,61208,1432260875,00,0.00,N,2,200, 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, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index c1617ef24da4..b5230e4227a3 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 +20250428,8790,8840,8870,8780,50145,442482445,00,0.00,N,5,-40, 20250425,8830,8800,8830,8690,56990,499612850,00,0.00,N,2,100, 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, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index ca1af8476f48..4749b46f034a 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 +20250428,13590,13600,13620,13550,7518,102132820,00,0.00,N,5,-10, 20250425,13600,13550,13640,13550,3731,50744860,00,0.00,N,2,70, 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, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index f9794c2d9864..4365ac8e5eea 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 +20250428,998,1031,1031,997,1141798,1150291243,00,0.00,N,5,-36, 20250425,1034,999,1170,980,15095772,16471702287,00,0.00,N,2,51, 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, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index cb2d230d63be..32df5b6cf4e6 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 +20250428,9760,10120,10120,9760,9970,98732340,00,0.00,N,5,-270, 20250425,10030,9950,10030,9870,12327,122789860,00,0.00,N,2,130, 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, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index ecb915cbae5c..84a4f69dd28a 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 +20250428,12270,12670,12670,12270,95794,1193234275,00,0.00,N,5,-220, 20250425,12490,12500,12600,12360,98732,1232995645,00,0.00,N,2,50, 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, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 6f103d93569c..7b040fbbae06 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 +20250428,4610,4820,4820,4510,15412,70817030,00,0.00,N,5,-50, 20250425,4660,4635,4830,4635,12860,60793805,00,0.00,N,5,-15, 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, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index f9608e144c0b..67ee283ee913 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 +20250428,3095,3105,3250,3045,51324,161911935,00,0.00,N,2,15, 20250425,3080,3080,3080,3045,2441,7475875,00,0.00,N,2,35, 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, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index b85539ef736f..f848c498ce21 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 +20250428,5280,5280,5320,5070,62537,323551200,00,0.00,N,5,-50, 20250425,5330,5200,5400,5030,76817,400954840,00,0.00,N,2,10, 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, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 0763db06bb27..e74e4a491312 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,508,508,508,508,0,0,00,0.00,Y,3,0, 20250425,508,508,508,508,0,0,00,0.00,Y,3,0, 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, +20250423,508,508,508,508,0,0,00,0.00,N,3,0, +20250422,508,508,508,508,0,0,00,0.00,N,3,0, +20250421,508,508,508,508,0,0,00,0.00,N,3,0, 20250418,508,508,508,508,0,0,00,0.00,N,3,0, 20250417,508,508,508,508,0,0,00,0.00,N,3,0, 20250416,508,508,508,508,0,0,00,0.00,N,3,0, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index ea1e93303c6b..229f48338323 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 +20250428,2340,2360,2440,2340,64076,151541745,00,0.00,N,5,-50, 20250425,2390,2340,2440,2295,96609,230066722,00,0.00,N,2,50, 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, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 1d1a938264db..b070c4ab652d 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 +20250428,5270,5450,5500,5250,82119,438191710,00,0.00,N,5,-230, 20250425,5500,5520,5650,5490,54404,300841675,00,0.00,N,5,-100, 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, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 0710a6a6e675..20977aed9b4e 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 +20250428,1284,1288,1300,1265,69071,88501294,00,0.00,N,5,-2, 20250425,1286,1299,1299,1282,36119,46601433,00,0.00,N,5,-5, 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, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 0a68eb0ad785..d3edfa76b952 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 +20250428,277000,287000,287000,275000,107232,29802344250,00,0.00,N,5,-8500, 20250425,285500,288500,290000,285500,75129,21582331250,00,0.00,N,5,-1000, 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, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 0d692b652a3d..2b959f1a872b 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 +20250428,6200,6350,6500,6190,77180,485216810,00,0.00,N,5,-130, 20250425,6330,6180,6400,6150,96051,605199065,00,0.00,N,2,150, 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, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index ad30273d99c5..3d79a4521f17 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 +20250428,37450,37550,38250,37200,21997,830514175,00,0.00,N,2,300, 20250425,37150,36700,37550,36500,34180,1268644275,00,0.00,N,2,500, 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, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 045a7a9d7c30..cf490ff1a33a 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 +20250428,75000,74900,75500,73500,185061,13825056400,00,0.00,N,2,100, 20250425,74900,74600,76000,73800,297854,22304681800,00,0.00,N,2,100, 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, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 6b0a1d72861c..8f444a05d224 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 +20250428,1650,1651,1682,1643,140106,232588509,00,0.00,N,5,-1, 20250425,1651,1642,1670,1639,140294,231767509,00,0.00,N,2,9, 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, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index db3df3e5f7e9..e7e164ee4885 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 +20250428,3500,3690,3690,3500,131,458690,00,0.00,N,5,-50, 20250425,3550,3505,3650,3420,2272,7899115,00,0.00,N,5,-250, 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, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index cbd326ca59ae..61ffb4f2c7ab 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 +20250428,1059,1058,1200,1058,177,187721,00,0.00,N,5,-185, 20250425,1244,1318,1318,1244,84,104572,00,0.00,N,2,94, 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, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 9df93867495b..7c01fca4a6f7 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250428,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250425,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250424,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -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, +20250423,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250422,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250421,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250418,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250417,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250416,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 8a3bb31c7288..af0192f84774 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 +20250428,118500,118800,118800,117200,3106,367403600,00,0.00,N,3,0, 20250425,118500,119100,120400,117900,7786,923135500,00,0.00,N,5,-700, 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, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 2f1b21405485..da736586cec9 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 +20250428,12820,13330,13670,12750,390169,5113887800,00,0.00,N,5,-470, 20250425,13290,13280,13400,13040,190463,2523420095,00,0.00,N,2,230, 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, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 6d04df272e33..ef0409a8e58f 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 +20250428,25600,26050,26150,25500,165483,4249146650,00,0.00,N,5,-450, 20250425,26050,25950,26200,25650,186512,4826967525,00,0.00,N,2,500, 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, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 774b1413c0b2..61b2d0107f6f 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 +20250428,105500,104300,105700,104100,28678,3009779660,00,0.00,N,2,200, 20250425,105300,103700,105600,102600,53432,5572273956,00,0.00,N,2,2100, 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, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 9f2da2c8aab8..5527ec674fdd 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 +20250428,10540,10750,10860,10360,157719,1669145305,00,0.00,N,5,-120, 20250425,10660,10970,11180,10650,348818,3804341025,00,0.00,N,5,-360, 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, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index f8b08c29d250..b138e57e58ef 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 +20250428,12950,13140,13210,12950,18539,241932425,00,0.00,N,5,-70, 20250425,13020,12940,13130,12940,20778,271033575,00,0.00,N,2,120, 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, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 00957c899f41..48ceb87f5acf 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,506,506,506,506,0,0,00,0.00,Y,3,0, 20250425,506,506,506,506,0,0,00,0.00,Y,3,0, 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, +20250423,506,506,506,506,0,0,00,0.00,N,3,0, +20250422,506,506,506,506,0,0,00,0.00,N,3,0, +20250421,506,506,506,506,0,0,00,0.00,N,3,0, 20250418,506,506,506,506,0,0,00,0.00,N,3,0, 20250417,506,506,506,506,0,0,00,0.00,N,3,0, 20250416,506,506,506,506,0,0,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 386652c93681..5ff64ca0ba0d 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 +20250428,1403,1459,1459,1360,115312,158932054,00,0.00,N,5,-40, 20250425,1443,1461,1500,1401,137221,197986020,00,0.00,N,5,-17, 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, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 7f15220b8ec3..8740f3d363d0 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 +20250428,22250,22100,22450,22000,12995,289720775,00,0.00,N,2,100, 20250425,22150,22150,22200,21750,15465,340934000,00,0.00,N,2,250, 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, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index ef2e53e65c7d..18b7253bfd20 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 +20250428,39750,40050,40400,39650,18663,747951025,00,0.00,N,5,-750, 20250425,40500,38150,40700,38150,111020,4446228575,00,0.00,N,2,2750, 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, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 4ab3ca052fb2..7f4069a8fc31 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 +20250428,19160,19960,21000,18890,398242,7826655835,00,0.00,N,5,-800, 20250425,19960,19990,21600,19800,767151,15929912450,00,0.00,N,2,330, 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, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index b118f829677d..885a4477b3e1 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 +20250428,2570,2570,2890,2485,3462850,9267968084,00,0.00,N,5,-50, 20250425,2620,2650,2910,2560,3276697,8945744002,00,0.00,N,3,0, 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, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 7203307739ab..a4a947728528 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 +20250428,2955,2815,2970,2750,352630,1017950318,00,0.00,N,2,175, 20250425,2780,2825,2895,2765,124332,347331070,00,0.00,N,5,-25, 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, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 991568c82528..e352cd97d025 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 +20250428,18380,18380,18590,18260,7226,133063150,00,0.00,N,2,10, 20250425,18370,18250,18490,18190,3239,59148800,00,0.00,N,2,120, 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, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 5881e56b2a70..1fe8d40807d3 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 +20250428,1087,1140,1142,1048,12339087,13478469079,00,0.00,N,5,-53, 20250425,1140,1221,1229,1132,11588315,13602019897,00,0.00,N,5,-40, 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, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index bdc3e1529ce3..bc3f9eb477a0 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,105,105,105,105,0,0,00,0.00,Y,3,0, 20250425,105,105,105,105,0,0,00,0.00,Y,3,0, 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, +20250423,105,105,105,105,0,0,00,0.00,N,3,0, +20250422,105,105,105,105,0,0,00,0.00,N,3,0, +20250421,105,105,105,105,0,0,00,0.00,N,3,0, 20250418,105,105,105,105,0,0,00,0.00,N,3,0, 20250417,105,105,105,105,0,0,00,0.00,N,3,0, 20250416,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index dea0c0683616..cbf80321edaf 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 +20250428,10670,10230,10730,9900,255718,2643020360,00,0.00,N,2,450, 20250425,10220,10050,11680,9830,2100563,22838371230,00,0.00,N,2,160, 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, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index b0f3d6fe8e5a..9ae81f44d55b 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 +20250428,1250,1289,1328,1247,1060298,1358241574,00,0.00,N,5,-4, 20250425,1254,1276,1360,1240,3100761,4016306464,00,0.00,N,2,9, 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, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index e9c651ea38bc..9d63f82ed4ab 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 +20250428,5940,5100,5940,4705,11852327,67049722438,00,0.00,N,1,1370, 20250425,4570,4870,5150,4350,2078633,9881370178,00,0.00,N,5,-150, 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, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 3c15bf53cd1a..3dd6aa43c533 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 +20250428,1585,1626,1630,1575,783076,1245048929,00,0.00,N,5,-45, 20250425,1630,1610,1638,1603,644437,1043468672,00,0.00,N,2,34, 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, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 92ca3dc77cff..6327384adedd 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 +20250428,3800,3800,3800,3800,1,3800,00,0.00,N,2,400, 20250425,3400,3860,3860,3200,174,564560,00,0.00,N,2,10, 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, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 509be94e84a1..b28cc49de49a 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 +20250428,6420,6360,6990,6090,664262,4342196445,00,0.00,N,2,50, 20250425,6370,6700,6760,6260,293772,1889331645,00,0.00,N,5,-430, 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, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index eaa474e98f04..7f123fc30d3c 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 +20250428,6790,6830,6830,6610,5604,37276790,00,0.00,N,5,-50, 20250425,6840,6800,6850,6800,293,2000000,00,0.00,N,5,-30, 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, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index fdb9167a76aa..fcc96b6d1147 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 +20250428,9190,8780,9650,8730,681713,6287819255,00,0.00,N,2,420, 20250425,8770,8950,8950,8770,64997,574162825,00,0.00,N,5,-50, 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, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 4bb5b186204c..11ca778d82fc 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 +20250428,7320,7350,7500,7200,3690,27114035,00,0.00,N,5,-30, 20250425,7350,7500,7570,7110,4434,32722045,00,0.00,N,5,-110, 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, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 283f95cd3440..20a65240051e 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 +20250428,2380,2365,2410,2340,2834,6681280,00,0.00,N,2,15, 20250425,2365,2415,2445,2360,6443,15464475,00,0.00,N,5,-70, 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, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 02f7957e9bef..5056960b4bfa 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 +20250428,3740,3670,3780,3600,144175,536407655,00,0.00,N,2,135, 20250425,3605,3620,3675,3580,21404,77393975,00,0.00,N,3,0, 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, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index cc786dd1ca85..7dec5687fde4 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250428,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250425,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250424,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -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, +20250423,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250422,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250421,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250418,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250417,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250416,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 9872992ff73d..f28dc451737f 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 +20250428,1858,1940,1940,1858,7586,14209412,00,0.00,N,5,-61, 20250425,1919,1920,1935,1900,4755,9115692,00,0.00,N,5,-1, 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, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 4579139fa2de..e768a3d7dd97 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 +20250428,7070,7180,7200,7070,12744,90830610,00,0.00,N,5,-70, 20250425,7140,7200,7230,7120,22067,157841500,00,0.00,N,2,20, 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, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index d5ec865e069a..9112ef24a3d9 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 +20250428,7600,7030,8110,7030,443354,3391222080,00,0.00,N,2,670, 20250425,6930,6810,7050,6780,7520,52202550,00,0.00,N,2,70, 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, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 960074f02510..e1ad1cacfe4f 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 +20250428,21300,21500,21650,21050,49929,1062956500,00,0.00,N,5,-100, 20250425,21400,21400,21600,21150,59828,1278696050,00,0.00,N,2,50, 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, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index aca3d76d9dd6..4aca4fe9931a 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 +20250428,906,923,923,886,27688,24921967,00,0.00,N,5,-10, 20250425,916,925,925,896,35914,32484861,00,0.00,N,5,-9, 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, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index f8021314e743..69a67c20903a 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 +20250428,12510,13050,13290,12510,181763,2345610030,00,0.00,N,5,-470, 20250425,12980,11200,14500,11200,1493321,20035003900,00,0.00,N,2,1780, 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, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index ff6fe5a47ed2..ac7f4cb1ab14 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 +20250428,3845,4105,4150,3820,509330,2032299478,00,0.00,N,5,-225, 20250425,4070,3915,4215,3870,649513,2647125498,00,0.00,N,2,160, 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, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 3a5a3714f122..f1e214026c05 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 +20250428,2005,2095,2155,1990,27423,55105050,00,0.00,N,5,-90, 20250425,2095,2135,2160,2075,20207,42496630,00,0.00,N,5,-40, 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, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 0c54d04d595d..9226a84791a0 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 +20250428,5590,5590,5650,5550,4007,22403660,00,0.00,N,3,0, 20250425,5590,5570,5600,5320,11396,61961000,00,0.00,N,2,20, 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, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index a18fb4281152..41f698f1ff60 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 +20250428,1760,1781,1830,1751,226542,405615013,00,0.00,N,5,-20, 20250425,1780,1818,1849,1751,228033,411735812,00,0.00,N,5,-33, 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, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 753ba1967d15..6b1e59aa7df3 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 +20250428,1017,1055,1055,1016,272071,280923295,00,0.00,N,5,-47, 20250425,1064,1070,1081,1027,423190,443676210,00,0.00,N,5,-1, 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, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 0b0b03fd35f4..fa920a8fa68d 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 +20250428,2200,2195,2235,2170,5967,13108310,00,0.00,N,2,25, 20250425,2175,2260,2275,2175,23779,52739105,00,0.00,N,5,-40, 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, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index d4c4bb31796d..0dff9d6b6062 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 +20250428,11690,11620,11820,11550,35589,416470640,00,0.00,N,2,70, 20250425,11620,11550,11710,11510,25367,294187070,00,0.00,N,2,80, 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, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index b30dc2273187..0f45c6648805 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 +20250428,14300,14260,14520,14180,135144,1941495275,00,0.00,N,2,40, 20250425,14260,14180,14360,13960,112132,1596869585,00,0.00,N,2,90, 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, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 8834ba1dd6e1..4e9b84a7bc65 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 +20250428,1483,1571,1601,1472,4466475,6771761066,00,0.00,N,5,-108, 20250425,1591,1600,1790,1550,21078186,35132823322,00,0.00,N,5,-14, 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, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index b62290b79a99..71cac674c3d2 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 +20250428,7040,7700,7700,7040,62530,447900320,00,0.00,N,5,-360, 20250425,7400,7570,7670,7400,77057,579843420,00,0.00,N,5,-160, 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, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 94952abc83f6..749059097bf7 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 +20250428,5690,5780,5780,5690,99194,566886865,00,0.00,N,5,-10, 20250425,5700,5700,5740,5680,89113,508424805,00,0.00,N,3,0, 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, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 68e5a15b987c..ff9d7b227a8e 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250428,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250425,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250424,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -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, +20250423,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250422,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250421,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250418,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250417,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250416,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index ceb3aa0c95d8..74da6e25a198 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 +20250428,3660,3690,3830,3660,26491,98329988,00,0.00,N,5,-20, 20250425,3680,3700,3780,3640,24549,90060870,00,0.00,N,5,-20, 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, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 51886dc22b63..2856402ce839 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 +20250428,19800,20700,21200,19730,125165,2536113925,00,0.00,N,5,-900, 20250425,20700,20950,21150,20350,66115,1372684925,00,0.00,N,5,-300, 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, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 06330773922b..d03f1a775503 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 +20250428,2850,2870,2915,2800,116800,335106845,00,0.00,N,5,-20, 20250425,2870,2850,2885,2850,79816,228655596,00,0.00,N,2,20, 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, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index b3172232e523..e4df62487234 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 +20250428,24500,23900,25100,23800,330709,8164481600,00,0.00,N,2,900, 20250425,23600,23750,23950,23500,172139,4089501850,00,0.00,N,5,-50, 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, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 77d6091f8429..ef9ed37cf725 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 +20250428,21200,21450,22250,21100,138133,3005786425,00,0.00,N,5,-250, 20250425,21450,22350,22500,21300,139423,3060248925,00,0.00,N,5,-250, 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, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 55cae8e25064..bef818efe312 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 +20250428,6130,6240,6320,6000,22883,139695390,00,0.00,N,5,-110, 20250425,6240,6360,6360,6100,24370,150785290,00,0.00,N,2,30, 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, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index a6919f279475..99136a8443b4 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1069,1069,1069,1069,0,0,00,0.00,Y,3,0, -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, +20250428,1229,1229,1229,909,102,125038,00,0.00,N,1,160, +20250425,1069,1069,1069,1069,0,0,00,0.00,N,3,0, +20250424,1069,1069,1069,1069,0,0,00,0.00,N,3,0, +20250423,1069,1069,1069,1069,0,0,00,0.00,N,3,0, +20250422,1069,1069,1069,1069,0,0,00,0.00,N,3,0, +20250421,1069,1069,1069,1069,0,0,00,0.00,N,3,0, 20250418,1069,1069,1069,1069,0,0,00,0.00,N,3,139, 20250417,930,930,930,930,1,930,00,0.00,N,4,-164, 20250416,1094,1094,1094,1094,0,0,00,0.00,N,3,142, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 738e5e399147..e90332aa83ae 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 +20250428,7210,7340,7340,7180,17182,124274580,00,0.00,N,5,-130, 20250425,7340,7480,7570,7250,15383,113028210,00,0.00,N,5,-140, 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, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 82bfd571afaf..df5292eb72de 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 +20250428,6010,6160,6160,5960,59681,358924920,00,0.00,N,5,-20, 20250425,6030,5980,6120,5900,142984,860632985,00,0.00,N,2,180, 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, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index ecca4fe421ed..aaf5a1d3602b 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 +20250428,748,768,768,743,112466,84974567,00,0.00,N,5,-20, 20250425,768,746,770,741,81913,61839829,00,0.00,N,2,16, 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, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index d240f1c60f73..dfdf9a00dab1 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 +20250428,2440,2515,2520,2430,185353,455655137,00,0.00,N,5,-40, 20250425,2480,2500,2515,2465,189053,470378965,00,0.00,N,2,35, 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, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 2e74afb0c761..d216bbfb9c4a 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250428,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250425,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250424,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -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, +20250423,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250422,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250421,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250418,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250417,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250416,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 046b81426e0c..f973ea2d15fd 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 +20250428,232500,221000,233000,221000,33765,7732477000,00,0.00,N,2,19000, 20250425,213500,212500,214500,211000,7056,1503095000,00,0.00,N,2,2500, 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, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 15d643ce1467..e5f4188621f5 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 +20250428,484500,475000,486000,470000,69865,33566918750,00,0.00,N,2,25000, 20250425,459500,447000,466000,447000,64556,29535604000,00,0.00,N,2,21000, 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, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 1426806e1e01..8bb7ffc44a4f 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 +20250428,180500,179100,183000,178600,6971,1264996650,00,0.00,N,2,2800, 20250425,177700,176900,179400,175700,5757,1026796250,00,0.00,N,2,2800, 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, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index cdd03e994948..235accf9835f 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 +20250428,945,975,975,944,70873,67723793,00,0.00,N,5,-25, 20250425,970,999,999,965,30950,30052128,00,0.00,N,5,-4, 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, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 9cbaa6ee09ca..dac045aad0aa 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 +20250428,65400,72000,74100,64000,1683851,114117098300,00,0.00,N,5,-3600, 20250425,69000,68100,69400,67400,648436,44430691500,00,0.00,N,2,500, 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, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 72c8962fcf2e..5958b8496836 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 +20250428,10100,10040,10190,9970,30751,309196405,00,0.00,N,5,-40, 20250425,10140,10030,10150,9860,36800,371494390,00,0.00,N,2,110, 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, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 949947101ded..507a902059ba 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 +20250428,2025,2060,2065,2015,78391,159420105,00,0.00,N,5,-35, 20250425,2060,2045,2065,2040,73292,150648832,00,0.00,N,2,15, 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, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index cbfb2dfb1736..782aeb46fcfa 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 +20250428,5140,5300,5360,5140,269631,1418781210,00,0.00,N,5,-30, 20250425,5170,5370,5370,5170,266518,1398389505,00,0.00,N,5,-70, 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, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 2347f2d7d833..f51208a06c6c 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 +20250428,20300,20200,20850,20200,8519,174977775,00,0.00,N,2,100, 20250425,20200,19950,20600,19950,11009,223627700,00,0.00,N,2,310, 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, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 9d6e52a906fd..f24bd0f57a39 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 +20250428,1681,1703,1723,1673,104709,177357369,00,0.00,N,5,-38, 20250425,1719,1727,1740,1688,143636,245409851,00,0.00,N,5,-8, 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, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index f5c09db4c14d..118cbad39e70 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,690,799,799,690,2,1489,00,0.00,N,5,-6, +20250428,689,690,690,690,0,0,00,0.00,Y,5,-1, +20250425,690,799,799,690,2,1489,00,0.00,Y,5,-6, 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, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index a51bfebd3f36..d4beef639401 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 +20250428,3375,3570,3570,3375,181345,627784227,00,0.00,N,5,-160, 20250425,3535,3660,3800,3500,163193,586387862,00,0.00,N,5,-80, 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, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 0d384294e6e8..274a337cd78b 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 +20250428,1243,1278,1278,1233,566190,708698418,00,0.00,N,5,-35, 20250425,1278,1239,1285,1238,490016,620814896,00,0.00,N,2,39, 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, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 2724dde00524..c31ef69d6061 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 +20250428,20450,21600,21600,20250,53518,1107794450,00,0.00,N,5,-1150, 20250425,21600,21400,21750,21250,40847,880313100,00,0.00,N,2,300, 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, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index a9a3679f1779..34dd9f4138a0 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 +20250428,4445,4320,4740,4255,459887,2067969041,00,0.00,N,2,75, 20250425,4370,5060,5280,4310,2118398,10078636137,00,0.00,N,5,-580, 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, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 2f3a3fb7d644..92754ac73cea 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 +20250428,17630,17120,17810,17120,199118,3509380265,00,0.00,N,2,580, 20250425,17050,17070,17220,17050,54860,940086165,00,0.00,N,2,70, 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, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 46b3759c5cb7..ce06ab320526 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 +20250428,4640,4760,4880,4620,49936,236799588,00,0.00,N,5,-140, 20250425,4780,4800,4865,4750,21577,103613190,00,0.00,N,5,-20, 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, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index bf4d3eab8d54..849070fa04a2 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 +20250428,8300,8840,8840,8150,116587,975060630,00,0.00,N,5,-500, 20250425,8800,8950,9120,8800,53216,473402310,00,0.00,N,5,-160, 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, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 006d83c21212..700150f61bda 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 +20250428,39900,40100,41100,39850,70580,2858023550,00,0.00,N,5,-550, 20250425,40450,40300,40850,40150,76430,3098093350,00,0.00,N,2,200, 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, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 752889d97aa1..92f4c486b156 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 +20250428,3240,3405,3405,3225,105855,346529230,00,0.00,N,5,-165, 20250425,3405,3380,3405,3330,48998,164307335,00,0.00,N,2,25, 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, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index d1a38a2aca8c..870660cc16ae 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,3510,3510,3510,3510,0,0,00,0.00,Y,3,0, 20250425,3510,3510,3510,3510,0,0,00,0.00,Y,3,0, 20250424,3510,3510,3510,3510,0,0,00,0.00,Y,3,5, -20250423,3505,3505,3505,3505,20,70100,00,0.00,Y,5,-95, +20250423,3505,3505,3505,3505,20,70100,00,0.00,N,5,-95, 20250422,3600,3600,3600,3600,20,72000,00,0.00,N,3,0, 20250421,3600,3600,3600,3600,10,36000,00,0.00,N,3,0, 20250418,3600,3705,3705,3600,40,147310,00,0.00,N,5,-200, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index cfe03eab31b6..352db351ef89 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 +20250428,988,1001,1009,985,40333,40281633,00,0.00,N,5,-13, 20250425,1001,999,1025,952,51472,51343990,00,0.00,N,2,6, 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, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 504354aed348..e11f07cee7f3 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 +20250428,3265,3285,3325,3240,12818,42119080,00,0.00,N,5,-20, 20250425,3285,3285,3345,3100,38956,126666850,00,0.00,N,2,20, 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, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index ce8cdae33770..104c51ac69e6 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 +20250428,7000,7200,7220,7000,15052,106890000,00,0.00,N,5,-200, 20250425,7200,7150,7220,7000,20735,147192160,00,0.00,N,2,50, 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, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 6b92ec7b47fe..e31417af2559 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 +20250428,9830,10100,10150,9830,138781,1381094865,00,0.00,N,5,-240, 20250425,10070,10150,10250,10060,134124,1361715870,00,0.00,N,5,-60, 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, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 0cc1d487c68f..511605cd8bbf 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 +20250428,30400,32600,32850,30200,472581,14733599600,00,0.00,N,5,-2100, 20250425,32500,33150,33550,32250,320464,10545067375,00,0.00,N,5,-200, 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, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index a703b815591c..b53e915f27a8 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 +20250428,22500,23200,24000,22100,176995,4076170500,00,0.00,N,2,250, 20250425,22250,21700,22950,21200,132166,2963098025,00,0.00,N,2,550, 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, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index fcafa72f6c66..cd665864fb0c 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 +20250428,2800,2880,2915,2790,112422,319919681,00,0.00,N,5,-100, 20250425,2900,2970,2995,2895,141973,414365475,00,0.00,N,5,-55, 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, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index b47aeb8e4de9..373d40c937ae 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 +20250428,9630,9850,9920,9540,72474,702123980,00,0.00,N,5,-290, 20250425,9920,10180,10180,9920,71698,716250875,00,0.00,N,5,-130, 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, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 0a2005b42dca..e049f54384b5 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 +20250428,4450,4520,4520,4410,18709,83309185,00,0.00,N,5,-70, 20250425,4520,4630,4630,4440,31566,143552890,00,0.00,N,5,-110, 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, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 67dc4c276888..7dd2c9a8d75f 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 +20250428,178300,179100,181400,176700,13720,2450186000,00,0.00,N,5,-1000, 20250425,179300,181800,187000,177700,20773,3738164850,00,0.00,N,5,-1400, 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, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 290f88e412f0..05ed71a34ea4 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 +20250428,2285,2335,2350,2285,226141,520782715,00,0.00,N,5,-55, 20250425,2340,2320,2350,2310,156996,365884369,00,0.00,N,2,30, 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, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 0f69bc5ec69e..a1ecdc10ce68 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 +20250428,2900,2890,2985,2865,114945,336437030,00,0.00,N,2,10, 20250425,2890,2855,2900,2845,69357,198757440,00,0.00,N,2,50, 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, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 77d4dfd00f37..127925bf4bb3 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 +20250428,1125,1120,1125,1115,66290,74317466,00,0.00,N,2,6, 20250425,1119,1128,1150,1109,89293,99802693,00,0.00,N,5,-9, 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, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 7d77a77ecb6d..97609f336a39 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 +20250428,3190,3245,3245,3180,17761,56877890,00,0.00,N,5,-50, 20250425,3240,3235,3250,3205,14755,47652025,00,0.00,N,2,5, 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, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 7b5bb244b918..7e93555b56dc 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 +20250428,1111,1143,1143,1050,535554,588801434,00,0.00,N,5,-32, 20250425,1143,1077,1268,1055,3306914,3897025343,00,0.00,N,2,42, 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, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index a6218647e3b5..c587a4ae829d 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 +20250428,5820,6190,6220,5750,455042,2710946160,00,0.00,N,5,-470, 20250425,6290,6060,6420,5980,939945,5831507040,00,0.00,N,2,230, 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, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index a9a979976314..1a7cec0de350 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 +20250428,117800,120300,121100,117000,42980,5120469100,00,0.00,N,5,-900, 20250425,118700,118500,119100,117800,21340,2525500400,00,0.00,N,2,800, 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, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 6bbb8bfc9f97..5ed878b60e50 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 +20250428,3055,3155,3200,3050,58346,181350433,00,0.00,N,5,-110, 20250425,3165,3260,3265,3150,28042,89370177,00,0.00,N,5,-15, 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, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 687402f12f1b..81e0c2068a46 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 +20250428,5490,6600,6610,5370,636342,3699372990,00,0.00,N,5,-770, 20250425,6260,6130,6350,6100,288700,1795874380,00,0.00,N,5,-90, 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, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 6b0e46498f09..a1a1e2fcde93 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 +20250428,5970,6030,6100,5960,5596,33695890,00,0.00,N,5,-70, 20250425,6040,6090,6090,5890,3594,21460510,00,0.00,N,2,100, 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, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index d71d8d016b4c..6bea1fd0d0cf 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 +20250428,15950,17660,17660,15820,334645,5446600335,00,0.00,N,5,-1500, 20250425,17450,18550,18670,16990,187156,3329254730,00,0.00,N,5,-960, 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, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 380e1d5e3c16..adb577f70916 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,199,199,199,199,0,0,00,0.00,Y,3,0, 20250425,199,199,199,199,0,0,00,0.00,Y,3,0, 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, +20250423,199,199,199,199,0,0,00,0.00,N,3,0, +20250422,199,199,199,199,0,0,00,0.00,N,3,0, +20250421,199,199,199,199,0,0,00,0.00,N,3,0, 20250418,199,199,199,199,0,0,00,0.00,N,3,0, 20250417,199,199,199,199,0,0,00,0.00,N,3,0, 20250416,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 58a9da932e03..a9a3a25cbe14 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 +20250428,1980,1913,1980,1900,50605,97876749,00,0.00,N,2,67, 20250425,1913,1938,1948,1906,41424,79565052,00,0.00,N,5,-25, 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, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index c21b08a850f8..39ee82448934 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 +20250428,4950,5150,5180,4855,515083,2582911697,00,0.00,N,5,-270, 20250425,5220,5300,5360,5140,677859,3546309835,00,0.00,N,5,-80, 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, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 515aa2055e7a..57ed0489a018 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 +20250428,3800,3725,3870,3660,742436,2839655779,00,0.00,N,2,75, 20250425,3725,3695,3755,3590,292737,1074767036,00,0.00,N,2,75, 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, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 150a3e9f0db5..1c869c1d77d9 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 +20250428,96800,110900,110900,94600,626860,62097053850,00,0.00,N,5,-13800, 20250425,110600,107500,114800,106000,206484,23034421850,00,0.00,N,2,4000, 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, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 1a227f978242..881ffc1a0d2d 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 +20250428,1500,1476,1510,1460,63858,95160030,00,0.00,N,3,0, 20250425,1500,1535,1535,1454,88499,130110285,00,0.00,N,5,-32, 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, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 4bb8bce03567..524e9302a564 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 +20250428,3345,3100,3345,3100,771,2555375,00,0.00,N,2,50, 20250425,3295,3480,3480,2930,545,1839505,00,0.00,N,2,195, 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, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index dac7959560de..8282f2cf0cbe 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 +20250428,7040,7120,7140,7000,15551,109764440,00,0.00,N,5,-80, 20250425,7120,7110,7190,7110,12479,89053240,00,0.00,N,5,-20, 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, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 7d02a335416e..23b44b988b9a 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 +20250428,8030,8210,8290,7900,58606,473543140,00,0.00,N,5,-180, 20250425,8210,7720,8320,7720,112451,913712170,00,0.00,N,2,560, 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, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 3ea658024fe6..1ef849d617c1 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 +20250428,10250,10180,10350,10080,14604,149494810,00,0.00,N,2,170, 20250425,10080,10320,10530,10010,24776,251829430,00,0.00,N,5,-240, 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, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 6162b9f04672..2142474e9c94 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 +20250428,4200,4100,4800,3965,1797,7990985,00,0.00,N,5,-290, 20250425,4490,3605,4585,3605,699,3139490,00,0.00,N,2,415, 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, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 1ce9c41d6b40..d4fe65209b58 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 +20250428,1289,1290,1293,1270,15641,20046599,00,0.00,N,5,-1, 20250425,1290,1330,1330,1265,22502,28965259,00,0.00,N,5,-4, 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, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 6d0eba1aaf83..ad69378054c3 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 +20250428,5990,5730,6280,5400,139328,796437245,00,0.00,N,2,290, 20250425,5700,6140,6140,5530,137751,803944260,00,0.00,N,5,-550, 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, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 8804cf080ae1..9cbe28569659 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 +20250428,2760,2805,2845,2725,136051,376379013,00,0.00,N,5,-45, 20250425,2805,3185,3230,2775,621344,1835048409,00,0.00,N,5,-200, 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, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 3407a4207761..53bd948047e1 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 +20250428,5440,5570,5570,5400,22288,121252510,00,0.00,N,5,-130, 20250425,5570,5400,5570,5370,34753,188993360,00,0.00,N,2,60, 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, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index a611c8d597c3..e93f50eddb1a 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 +20250428,14700,15190,15380,14670,110271,1651956405,00,0.00,N,5,-430, 20250425,15130,15370,15700,15070,162655,2481621155,00,0.00,N,5,-300, 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, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 991c1b1fc83c..89a3a12a1cfe 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 +20250428,6950,7170,7270,6930,201690,1418690385,00,0.00,N,5,-220, 20250425,7170,7210,7240,6930,282934,2000845765,00,0.00,N,5,-130, 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, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 1851d5d29ebe..e18a46a0d8c5 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 +20250428,16810,17030,17170,16630,2661923,45071346995,00,0.00,N,5,-490, 20250425,17300,17200,17340,17200,1855981,32096833475,00,0.00,N,2,100, 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, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 20d64e9c7ca2..55218ac5aaf6 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 +20250428,2440,2515,2540,2440,37177,91799535,00,0.00,N,5,-35, 20250425,2475,2445,2515,2405,60185,148411585,00,0.00,N,2,75, 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, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 77c27e53b601..e901f3171e4d 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 +20250428,253,256,261,250,977768,247030006,00,0.00,N,5,-3, 20250425,256,264,264,251,891549,228832460,00,0.00,N,5,-2, 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, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 16a7f565bb24..0e66ff356c3f 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 +20250428,23050,23750,24150,22850,87075,2039242675,00,0.00,N,5,-700, 20250425,23750,24350,24350,23500,61623,1468358500,00,0.00,N,2,100, 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, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index ba69cbfafa1a..329e3e3bd526 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 +20250428,3390,3410,3420,3375,22472,76295185,00,0.00,N,5,-20, 20250425,3410,3355,3420,3350,14734,49970052,00,0.00,N,2,55, 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, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index b4faa3d02ed5..7b2550f26e2c 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 +20250428,5980,6080,6330,5850,45711,275229835,00,0.00,N,5,-150, 20250425,6130,6390,6390,6130,20915,129898100,00,0.00,N,5,-20, 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, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index e0d9feb7a4a2..264ecb44481b 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 +20250428,3800,3835,3835,3765,55043,208914355,00,0.00,N,5,-25, 20250425,3825,3875,3910,3815,45563,175565215,00,0.00,N,5,-45, 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, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 2c1e8126e72f..052dd098fe51 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 +20250428,4460,4470,4595,4375,2096926,9421316783,00,0.00,N,2,40, 20250425,4420,4655,4690,4310,4047143,18288612220,00,0.00,N,5,-235, 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, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 4e22878bc40b..403cfe4c1933 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 +20250428,7800,8060,8060,7800,61030,482007690,00,0.00,N,5,-260, 20250425,8060,7970,8070,7890,68962,550802080,00,0.00,N,2,90, 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, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index b708b2c34ee9..508c72b41a96 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 +20250428,8100,8240,8250,8000,31793,257783810,00,0.00,N,5,-130, 20250425,8230,8300,8300,8120,27387,224036580,00,0.00,N,2,20, 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, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 5da2161b8c65..ba479a3ed965 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 +20250428,5300,5300,5300,5270,1010,5350000,00,0.00,N,3,0, 20250425,5300,5300,5300,5280,1616,8563680,00,0.00,N,3,0, 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, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 15a98367f270..07d895166bd3 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 +20250428,19330,18930,19380,18440,36310,686870030,00,0.00,N,2,400, 20250425,18930,18720,19180,18520,28141,532053085,00,0.00,N,2,210, 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, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 4828261a2678..d20c834ae16d 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 +20250428,4935,4850,4935,4830,158544,772626590,00,0.00,N,2,115, 20250425,4820,4635,5380,4595,1593552,8170494022,00,0.00,N,2,210, 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, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index a5e36623d975..0748ff2ab50a 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 +20250428,3565,3530,3670,3530,34144,123558750,00,0.00,N,2,20, 20250425,3545,3630,3630,3520,7872,27874990,00,0.00,N,5,-15, 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, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index b8ad186d571f..f913a1aeccb8 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 +20250428,3350,3490,3550,3320,70142,241138955,00,0.00,N,5,-140, 20250425,3490,3360,3570,3320,77480,269720798,00,0.00,N,2,130, 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, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 45b441a0147d..7ba78fe76116 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 +20250428,5970,6250,6250,5800,79974,477416605,00,0.00,N,5,-310, 20250425,6280,6520,6630,6280,51579,329445825,00,0.00,N,5,-240, 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, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 1811fdd77ec7..70819842b7e0 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 +20250428,7700,7820,7820,7550,13866,106114715,00,0.00,N,5,-60, 20250425,7760,7580,7760,7580,9421,72416650,00,0.00,N,2,180, 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, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 97d1b5d47b76..7502fb000d0b 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 +20250428,3800,4200,4350,3800,172,665545,00,0.00,N,5,-10, 20250425,3810,3810,4690,3735,2823,10764895,00,0.00,N,5,-580, 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, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index b1809e748933..75cc0a911f3c 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 +20250428,4450,4530,4540,4315,1255443,5551982360,00,0.00,N,5,-10, 20250425,4460,4305,4460,4300,1054041,4624924779,00,0.00,N,2,135, 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, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index bbad6d0ceb8c..9c4b5e8811c7 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 +20250428,18110,18690,18790,18030,217554,3972288375,00,0.00,N,5,-600, 20250425,18710,18960,19130,18560,193666,3629703705,00,0.00,N,2,90, 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, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 2cdf07af2a8a..55ecd6aad74c 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 +20250428,2890,2930,2945,2820,156399,448264682,00,0.00,N,5,-25, 20250425,2915,2995,3125,2870,360503,1091744664,00,0.00,N,3,0, 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, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index f6ae62ace276..daa8619a52b4 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 +20250428,2165,2225,2230,2150,101399,222212775,00,0.00,N,5,-60, 20250425,2225,2185,2240,2175,63561,140489840,00,0.00,N,2,55, 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, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 5bd3eae5fb95..6fe9dca18e70 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 +20250428,1257,1280,1305,1252,323722,413925622,00,0.00,N,5,-23, 20250425,1280,1270,1293,1239,206288,260691258,00,0.00,N,2,10, 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, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 9a2e9deac55d..1ea01bb5b63c 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 +20250428,4680,4445,4790,4425,191039,892088601,00,0.00,N,2,240, 20250425,4440,4640,4700,4360,115551,521349890,00,0.00,N,5,-210, 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, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index bfd5c6becc7b..3eb1c507e622 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 +20250428,11850,12130,12150,11720,102193,1215469270,00,0.00,N,5,-350, 20250425,12200,11790,12240,11790,147192,1777716425,00,0.00,N,2,380, 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, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index b5ef60a91a0a..3b11d213b501 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 +20250428,29000,29650,30650,28900,263323,7825262150,00,0.00,N,2,350, 20250425,28650,27600,29600,27600,520976,15012042400,00,0.00,N,2,1150, 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, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 67be941519ca..a2dffee530e2 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 +20250428,5300,5240,5460,5200,81900,436139990,00,0.00,N,2,80, 20250425,5220,5180,5230,5120,40266,208537470,00,0.00,N,2,30, 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, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 3d32d788b94f..c11e21b483fb 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 +20250428,21150,21350,21750,20500,45985,979164700,00,0.00,N,5,-300, 20250425,21450,20800,21500,20550,54825,1160704675,00,0.00,N,2,1250, 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, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 75dc63f9bab7..f74d83e12fb2 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 +20250428,7120,7160,7210,7000,39181,278106970,00,0.00,N,5,-40, 20250425,7160,7230,7240,7000,43097,309374150,00,0.00,N,5,-10, 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, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index e21cd9117832..5f22f56150c9 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 +20250428,1061,1042,1112,1039,121479,128416881,00,0.00,N,5,-18, 20250425,1079,1084,1092,1060,102978,110954436,00,0.00,N,5,-5, 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, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index e43662483103..c4dba637e786 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 +20250428,2190,2080,2190,2060,155,331130,00,0.00,N,2,50, 20250425,2140,2080,2140,2080,321,671040,00,0.00,N,2,30, 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, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index fe76bf78e9f5..23ff0c17b786 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,161,161,161,161,0,0,00,0.00,Y,3,0, +20250428,161,161,161,161,0,0,00,0.00,Y,3,0, +20250425,161,161,161,161,0,0,00,0.00,Y,0,0, 20250424,161,161,161,161,0,0,00,0.00,Y,0,0, -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, +20250423,161,161,161,161,0,0,00,0.00,N,0,0, +20250422,161,161,161,161,0,0,00,0.00,N,0,0, +20250421,161,161,161,161,0,0,00,0.00,N,0,0, 20250418,161,161,161,161,0,0,00,0.00,N,0,0, 20250417,161,161,161,161,0,0,00,0.00,N,0,0, 20250416,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 531b5277ec2e..58dd9f26dea5 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 +20250428,20350,20600,20750,19940,142650,2876899795,00,0.00,N,5,-300, 20250425,20650,20300,20950,20300,160023,3293494800,00,0.00,N,2,200, 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, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index d47b0e1e6dd8..8718a0f335e7 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 +20250428,6400,6440,6500,6320,25676,164005995,00,0.00,N,5,-70, 20250425,6470,6330,6510,6330,33382,214523780,00,0.00,N,2,130, 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, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 718932535d09..815aa49fa4b4 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 +20250428,22100,21850,22250,21850,449766,9929239400,00,0.00,N,2,200, 20250425,21900,21900,22000,21600,470417,10260769400,00,0.00,N,2,150, 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, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index c137b5711620..8226e73b60fc 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 +20250428,10990,9470,11560,9460,3206807,34732853050,00,0.00,N,2,1660, 20250425,9330,10000,10180,9330,376405,3627224160,00,0.00,N,5,-470, 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, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index f3c89da6fe02..61ceccf0206a 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 +20250428,104300,102500,106400,102500,168034,17660907150,00,0.00,N,2,1100, 20250425,103200,104400,104900,102400,116713,12035549000,00,0.00,N,5,-1100, 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, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index c8e7cd2e13d8..fafd90f4e010 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 +20250428,5550,5460,5620,5380,24089,133395310,00,0.00,N,2,100, 20250425,5450,5430,5500,5360,16835,91157830,00,0.00,N,2,110, 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, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 721103b030d3..d279b333b1a1 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 +20250428,3995,3930,3995,3680,2598,10203690,00,0.00,N,2,295, 20250425,3700,3900,3940,3700,1814,6857015,00,0.00,N,5,-200, 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, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 2442c2fcc7d3..3e65f9b87461 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 +20250428,53200,54200,54600,52900,171745,9172140100,00,0.00,N,5,-900, 20250425,54100,54300,56400,54000,298922,16427877050,00,0.00,N,5,-600, 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, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 2559ae70f623..eb942bc2c309 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 +20250428,1040,1013,1054,1004,460444,475243111,00,0.00,N,2,30, 20250425,1010,1030,1046,1009,270489,275664152,00,0.00,N,5,-9, 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, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index ee314c35256a..6697bc224ddd 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 +20250428,399500,407000,407000,394000,327432,130957200000,00,0.00,N,5,-3500, 20250425,403000,398500,406000,386000,715017,285248831000,00,0.00,N,2,27000, 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, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index c5d8fc474e0e..f894dc5a32d2 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 +20250428,6420,6500,6630,6400,23985,155299070,00,0.00,N,5,-140, 20250425,6560,6680,6700,6520,21194,139538520,00,0.00,N,5,-120, 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, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index a1d66263ad1e..c257782f04af 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 +20250428,3550,3535,3565,3505,231964,823212468,00,0.00,N,2,45, 20250425,3505,3545,3550,3480,215191,753973322,00,0.00,N,5,-45, 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, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index b07bc6f8d0e6..e08c3e7c8341 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 +20250428,4175,4200,4250,4150,75938,318291781,00,0.00,N,5,-65, 20250425,4240,4280,4295,4145,101789,428861218,00,0.00,N,5,-35, 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, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 3ee59be1c971..a2a36aa7316d 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 +20250428,10690,10900,11000,10680,13042,140060365,00,0.00,N,5,-210, 20250425,10900,10810,11000,10780,18061,196310070,00,0.00,N,2,160, 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, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index f3fa0e3420a3..96e57c2fbd54 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 +20250428,1807,1789,1823,1756,73325,131789184,00,0.00,N,2,19, 20250425,1788,1820,1820,1765,58770,105140355,00,0.00,N,5,-32, 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, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index b34be8e30709..20b6295b9b86 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 +20250428,627,648,656,618,1544779,979466023,00,0.00,N,5,-32, 20250425,659,666,685,640,1240323,816004923,00,0.00,N,5,-7, 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, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index bed5af5c893f..7a21b54f5d1e 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250425,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 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, +20250423,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250422,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250421,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250418,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250417,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250416,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 83d2f5121aa8..61fa9f2bbcf7 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 +20250428,3010,2980,3035,2980,22128,66558253,00,0.00,N,2,25, 20250425,2985,2920,2990,2890,24225,71464461,00,0.00,N,2,65, 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, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 8ce211574e45..b7e12f3a8d6c 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,2890,2890,2890,2890,350,1011500,00,0.00,N,5,-90, 20250425,2980,2890,2980,2890,351,1014480,00,0.00,N,3,0, 20250424,2980,2980,2980,2980,1,2980,00,0.00,N,3,0, 20250423,2980,2980,2980,2980,0,0,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 4c31680359c8..18eac772d4a9 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 +20250428,1060,1086,1095,1050,61765,65813970,00,0.00,N,5,-26, 20250425,1086,1097,1097,1059,75348,81521275,00,0.00,N,2,8, 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, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index e0008c785b19..03d3c3d54dfd 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 +20250428,4465,4370,4500,4250,18686,81641355,00,0.00,N,2,95, 20250425,4370,4210,4450,4210,19952,85944195,00,0.00,N,2,160, 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, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 136ad95f75bd..be1b89523eca 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 +20250428,3035,3330,3400,3020,1176827,3689811332,00,0.00,N,5,-225, 20250425,3260,3080,3300,3050,2028705,6510539420,00,0.00,N,2,245, 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, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index b7d4df3ce556..f85daa16330a 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 +20250428,1464,1510,1574,1448,388575,584356835,00,0.00,N,5,-41, 20250425,1505,1534,1537,1474,298877,446074401,00,0.00,N,5,-29, 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, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index a7ed812442d7..0a301967c63f 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 +20250428,4800,4980,4980,4780,637900,3103622453,00,0.00,N,5,-115, 20250425,4915,4895,5040,4800,2066926,10170277188,00,0.00,N,2,20, 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, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 050f922ffda0..d1b78345540e 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 +20250428,7420,7570,7660,7420,34963,263964415,00,0.00,N,5,-120, 20250425,7540,7380,8200,7300,434991,3435628835,00,0.00,N,2,200, 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, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 4d6355c5f89f..09ce4bf706b6 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 +20250428,4660,4670,4695,4640,48095,224266595,00,0.00,N,3,0, 20250425,4660,4675,4675,4640,24574,114225700,00,0.00,N,2,10, 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, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 6d4e372f457a..374382b6c999 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 +20250428,4135,4265,4345,4100,108062,453027935,00,0.00,N,5,-105, 20250425,4240,4320,4330,4230,52194,221859795,00,0.00,N,5,-95, 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, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index cbc3e35f22c7..978ea56f4a19 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 +20250428,2580,2585,2625,2570,5214,13494967,00,0.00,N,3,0, 20250425,2580,2615,2645,2580,14699,38255565,00,0.00,N,5,-30, 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, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index b03bd3630d0a..b21e3da8e137 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 +20250428,2100,2240,2240,2100,28577,61368860,00,0.00,N,5,-60, 20250425,2160,2335,2335,2100,51242,111721360,00,0.00,N,5,-100, 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, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 9b0c833bc0a2..5cdf5e600932 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 +20250428,8230,8250,8340,8110,236607,1947456240,00,0.00,N,2,30, 20250425,8200,8370,8370,8110,270640,2212346655,00,0.00,N,5,-60, 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, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 7d963b90096c..f4fe1c51e783 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 +20250428,4400,4100,4400,4100,31,130400,00,0.00,N,5,-310, 20250425,4710,4715,4715,4710,124,584045,00,0.00,N,2,610, 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, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 8dbaea18e681..e98ff83976d5 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 +20250428,1284,1319,1319,1281,188378,244390264,00,0.00,N,5,-14, 20250425,1298,1310,1317,1283,140733,182292693,00,0.00,N,5,-12, 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, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 20d9baa020e5..9a5e6a579800 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 +20250428,15400,15670,15670,15040,118757,1835402800,00,0.00,N,5,-110, 20250425,15510,15490,15850,15260,376717,5871366800,00,0.00,N,2,270, 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, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 8aa0b4d3eea1..be9acdcd8da1 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 +20250428,9100,9450,9850,8950,1082209,10140288470,00,0.00,N,2,770, 20250425,8330,8100,8460,8010,153579,1265822180,00,0.00,N,2,420, 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, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index eaae6443cfb6..5a3a6388dd65 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 +20250428,7940,7990,7990,7730,809601,6351420130,00,0.00,N,5,-110, 20250425,8050,8060,8190,7940,484201,3894150320,00,0.00,N,2,10, 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, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 3049bd5a8ff2..ddd5440fef38 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 +20250428,8580,8730,8750,8570,9135,78723930,00,0.00,N,5,-140, 20250425,8720,8740,8780,8650,7062,61555135,00,0.00,N,2,10, 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, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 61889db62bb0..b4c9f86c894a 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 +20250428,9000,9000,9000,8510,6921,62066160,00,0.00,N,2,40, 20250425,8960,9190,9190,8500,1098,9603220,00,0.00,N,5,-20, 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, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index ac56306df5fc..485cd2afc02c 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 +20250428,6120,6240,6240,6080,53726,329396070,00,0.00,N,5,-100, 20250425,6220,6370,6370,6160,75677,470908320,00,0.00,N,5,-80, 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, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 90ee52b085ee..7c7f80f9cc12 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 +20250428,4560,4610,4610,4490,29203,132823940,00,0.00,N,2,10, 20250425,4550,4565,4575,4515,28834,130828553,00,0.00,N,5,-15, 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, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 09ac78709a44..fb9db3a8fa64 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 +20250428,18870,19170,19230,18750,59596,1130744700,00,0.00,N,5,-300, 20250425,19170,19100,19540,19000,65075,1253900070,00,0.00,N,2,220, 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, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index bcdccf223472..0e56e860a2fc 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 +20250428,7380,7830,7830,7320,36509,272879910,00,0.00,N,5,-380, 20250425,7760,7840,7910,7700,53201,414968625,00,0.00,N,5,-50, 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, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index abbaa692f865..cf07edcc0f3b 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 +20250428,5320,5470,5470,5300,39564,211851065,00,0.00,N,5,-100, 20250425,5420,5430,5440,5370,37349,201452595,00,0.00,N,2,50, 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, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index fa7bce8b1531..9a21abbc2c63 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 +20250428,2480,2585,2620,2460,686922,1720796129,00,0.00,N,5,-125, 20250425,2605,2590,2630,2570,370562,963775564,00,0.00,N,2,35, 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, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index b27f1f5ed635..82f69612691a 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 +20250428,1938,1990,2070,1893,1208819,2355992363,00,0.00,N,5,-46, 20250425,1984,1870,2000,1850,1126189,2197801853,00,0.00,N,2,139, 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, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 6872cb219f71..ef8870357c14 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 +20250428,1570,1399,1617,1303,5097456,7636359400,00,0.00,N,2,195, 20250425,1375,1421,1586,1345,3023190,4399267344,00,0.00,N,5,-42, 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, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 67d6af21531d..0f71002625d9 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 +20250428,70200,72200,72200,69900,25104,1772187850,00,0.00,N,5,-900, 20250425,71100,72100,72400,71000,37625,2689602100,00,0.00,N,5,-500, 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, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 87d05a2ce78f..c53197bf0683 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 +20250428,3950,4220,4420,3930,245231,997799156,00,0.00,N,5,-235, 20250425,4185,4420,4825,4125,545775,2429158922,00,0.00,N,5,-210, 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, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 06dd680400bd..48176315a152 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 +20250428,1869,1880,1982,1862,455381,876904954,00,0.00,N,2,11, 20250425,1858,1849,1886,1837,114528,213708734,00,0.00,N,2,22, 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, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 84ca46a093ff..8db77f3b7bd8 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 +20250428,1600,1600,1600,1520,30403,46217430,00,0.00,N,5,-19, 20250425,1619,1680,1680,1500,505,758217,00,0.00,N,2,19, 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, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 5c9f5dc60eea..0f3d8de46ed0 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,670,670,670,670,1,670,00,0.00,N,3,0, 20250425,670,670,670,670,1,670,00,0.00,N,5,-25, 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, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index f5b855300ea4..bc6f02166871 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 +20250428,1458,1545,1545,1430,15766,22890147,00,0.00,N,5,-39, 20250425,1497,1474,1596,1470,11998,17754778,00,0.00,N,5,-32, 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, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index bea2812d6b87..574ea57dabda 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 +20250428,32100,32000,32450,31850,31969,1029852250,00,0.00,N,2,150, 20250425,31950,31650,32100,31500,25365,809793425,00,0.00,N,2,350, 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, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index cac8e3256426..0129839dc824 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 +20250428,1960,1958,1989,1943,21247,41711437,00,0.00,N,2,2, 20250425,1958,1910,2030,1910,34158,67140070,00,0.00,N,2,43, 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, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 42ea6e089e18..56f0799caa4d 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250425,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 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, +20250423,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250422,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250421,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250418,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250417,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250416,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 3ba6d74ba462..eadbc150e5ab 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 +20250428,2395,2400,2410,2300,72026,171005468,00,0.00,N,5,-5, 20250425,2400,2410,2440,2370,50289,120745370,00,0.00,N,2,15, 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, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 330c4e22230a..6d3732ab196a 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 +20250428,9850,9600,9900,9130,346669,3299881265,00,0.00,N,2,250, 20250425,9600,9850,11060,8800,1556715,15614554515,00,0.00,N,2,260, 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, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index fb9f032c83d4..720974423b79 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 +20250428,2210,2220,2220,2185,15129,33292087,00,0.00,N,3,0, 20250425,2210,2205,2250,2195,44693,99300850,00,0.00,N,2,5, 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, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index ab04052b4bef..24ce6a8b21d3 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 +20250428,1684,1634,1864,1630,1222869,2121958695,00,0.00,N,2,70, 20250425,1614,1580,1623,1537,91493,144597798,00,0.00,N,2,25, 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, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 54870ccea558..6673165962b5 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 +20250428,59500,64300,64400,58200,521486,31761018300,00,0.00,N,5,-6900, 20250425,66400,60000,67100,59500,792673,51043284550,00,0.00,N,2,5700, 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, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index e22201fb3f65..217159f846f3 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 +20250428,1668,1704,1765,1658,266499,452098161,00,0.00,N,5,-35, 20250425,1703,1714,1736,1680,247929,421204170,00,0.00,N,2,11, 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, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index bd29ff1298f8..89f5827186ec 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 +20250428,5590,5630,5660,5540,4358,24374585,00,0.00,N,5,-10, 20250425,5600,5630,5730,5470,10896,61390540,00,0.00,N,3,0, 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, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 7b7264191cdf..66abc5e1df69 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 +20250428,4900,4830,5000,4700,12286,59129655,00,0.00,N,5,-10, 20250425,4910,4820,4970,4675,16307,78699780,00,0.00,N,2,90, 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, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index f3a0aae1c993..5df1fbf78fe0 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 +20250428,1039,1000,1265,909,20716069,22612436888,00,0.00,N,5,-11, 20250425,1050,987,1050,890,17733210,18049215059,00,0.00,N,1,242, 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, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 9577f31be284..5130052296e7 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 +20250428,5200,5150,5240,5120,40628,209858200,00,0.00,N,2,10, 20250425,5190,5260,5360,5170,60817,319289080,00,0.00,N,5,-60, 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, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index acb52790606e..e1be0af8a6db 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 +20250428,54700,55200,56000,54000,49764,2713714950,00,0.00,N,5,-1200, 20250425,55900,56200,56500,54600,39973,2212977250,00,0.00,N,2,800, 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, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 8859a2825363..77a9d0d10bf7 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 +20250428,25200,25700,25800,25050,47136,1194865700,00,0.00,N,5,-600, 20250425,25800,26450,26450,25600,31792,822089975,00,0.00,N,2,50, 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, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index e8aa16b7e28b..83c44099571a 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 +20250428,8030,8340,8360,7890,106892,864439790,00,0.00,N,5,-580, 20250425,8610,7940,9280,7830,2189537,19117227645,00,0.00,N,2,670, 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, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index c56276df2622..e3faad280717 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 +20250428,80400,83300,84700,80400,148591,12230494950,00,0.00,N,5,-2300, 20250425,82700,87100,87100,82600,196517,16492724750,00,0.00,N,5,-2700, 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, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 3013551497d7..04beba9452b4 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 +20250428,2720,2685,2730,2680,336445,912381205,00,0.00,N,2,35, 20250425,2685,2680,2700,2655,280073,751058963,00,0.00,N,2,15, 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, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 433bf9b457a4..74f22ff17f0c 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 +20250428,4205,4175,4230,4175,41555,174593154,00,0.00,N,2,5, 20250425,4200,4240,4240,4185,21202,88984601,00,0.00,N,5,-20, 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, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index c0690c34a26a..7acefc89691f 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 +20250428,7220,7220,7220,7220,1,7220,00,0.00,N,2,850, 20250425,6370,6370,6370,6370,10,63700,00,0.00,N,1,830, 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, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 8fde97dfc371..0a213082f875 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 +20250428,2735,2830,3110,2690,367549,1055849005,00,0.00,N,5,-85, 20250425,2820,2775,2850,2765,131425,369080220,00,0.00,N,2,20, 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, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 27d8fcf3da59..79fb2b1acbe1 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 +20250428,7340,7400,7500,7310,27785,206091590,00,0.00,N,5,-120, 20250425,7460,7350,7520,7320,21971,162988050,00,0.00,N,2,80, 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, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index a9ab306dcea4..03f493213f56 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 +20250428,8410,8950,9010,8400,98312,853392660,00,0.00,N,5,-500, 20250425,8910,8700,9780,8500,807302,7454935435,00,0.00,N,2,400, 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, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index dc704cd28134..f8153dadba38 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 +20250428,3620,3640,3670,3590,90105,326977735,00,0.00,N,5,-20, 20250425,3640,3535,3640,3500,121584,437401090,00,0.00,N,2,105, 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, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 18014b7f941a..7093bb9b4ce6 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 +20250428,32100,32850,32850,32000,43163,1395003825,00,0.00,N,5,-700, 20250425,32800,32500,33000,32050,51122,1663962650,00,0.00,N,2,550, 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, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 2261f7b39d85..1a523de62772 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 +20250428,2550,2555,2555,2520,9628,24387025,00,0.00,N,2,25, 20250425,2525,2510,2545,2510,4841,12252520,00,0.00,N,5,-5, 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, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 49a7dc29d084..149da9fe2e67 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,350,350,350,350,0,0,00,0.00,Y,3,0, +20250428,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250425,350,350,350,350,0,0,00,0.00,Y,0,0, 20250424,350,350,350,350,0,0,00,0.00,Y,0,0, -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, +20250423,350,350,350,350,0,0,00,0.00,N,0,0, +20250422,350,350,350,350,0,0,00,0.00,N,0,0, +20250421,350,350,350,350,0,0,00,0.00,N,0,0, 20250418,350,350,350,350,0,0,00,0.00,N,0,0, 20250417,350,350,350,350,0,0,00,0.00,N,0,0, 20250416,350,350,350,350,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 713056d83cb1..8048e6a78de2 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 +20250428,248500,233500,248500,230000,318665,77597071750,00,0.00,N,2,16000, 20250425,232500,228500,234500,226500,172035,39918190500,00,0.00,N,2,4500, 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, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 767b49f9f2ca..bf70e7480efd 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 +20250428,4250,4280,4280,4220,8042,34104079,00,0.00,N,2,15, 20250425,4235,4395,4395,4150,31022,132579624,00,0.00,N,5,-115, 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, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 6f62da35ef5a..b402b776e3c8 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 +20250428,2550,2540,2605,2540,36757,94706235,00,0.00,N,5,-20, 20250425,2570,2535,2590,2520,21534,55348985,00,0.00,N,2,35, 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, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 6cd2bebf4a79..51f760c57ebe 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 +20250428,712,714,720,704,55902,39705817,00,0.00,N,5,-3, 20250425,715,720,730,701,70516,50010259,00,0.00,N,2,2, 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, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 23e0312c9434..a372e40fe864 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 +20250428,14630,14770,14800,14490,118931,1735592835,00,0.00,N,5,-110, 20250425,14740,14700,14890,14620,176365,2595470080,00,0.00,N,2,140, 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, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index a9541cb69bf0..835d7e753c2b 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 +20250428,4005,4005,4060,3950,22885,91352025,00,0.00,N,2,40, 20250425,3965,3990,4015,3950,16590,66387971,00,0.00,N,2,25, 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, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index b78bec3a4066..b94bf7181a7e 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 +20250428,5240,5250,5330,5130,135224,704793050,00,0.00,N,3,0, 20250425,5240,5250,5270,5160,128828,674148345,00,0.00,N,2,20, 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, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 59aaf8553ad5..1d7801585a43 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 +20250428,1696,1707,1715,1686,69022,117616801,00,0.00,N,5,-5, 20250425,1701,1715,1715,1701,54009,92280989,00,0.00,N,5,-7, 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, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 295f9e842392..eeedd8069134 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 +20250428,23650,24050,24150,23600,16187,386055450,00,0.00,N,5,-250, 20250425,23900,24000,24000,23500,13883,329353500,00,0.00,N,2,150, 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, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 19d71670a808..19eebe1276a2 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 +20250428,3980,4000,4000,3980,73,291300,00,0.00,N,5,-265, 20250425,4245,4245,4245,4245,1,4245,00,0.00,N,2,255, 20250424,3990,4000,4000,3800,513,1951885,00,0.00,N,3,0, 20250423,3990,3835,4000,3800,1104,4196020,00,0.00,N,5,-95, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index a1a1506e866c..896180f25aef 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 +20250428,7050,7220,7300,6880,102993,728614310,00,0.00,N,5,-170, 20250425,7220,7120,7350,7010,174619,1257245160,00,0.00,N,2,260, 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, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 4c026356a9e1..ac8279e5cf68 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 +20250428,10450,12500,12550,10220,968463,10737212395,00,0.00,N,5,-1900, 20250425,12350,12020,12400,11810,483158,5836148980,00,0.00,N,2,350, 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, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index a0889952ab99..20a2a9c2b550 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 +20250428,6280,6550,6550,6230,8796,56094885,00,0.00,N,5,-130, 20250425,6410,6400,6570,6300,14826,95182160,00,0.00,N,2,20, 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, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 23d1d88a0825..e7f2b41a736e 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 +20250428,7570,8020,8210,7530,2757531,21882642780,00,0.00,N,2,240, 20250425,7330,7470,7470,7260,200155,1477418045,00,0.00,N,5,-60, 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, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 28782ce2fa41..30d8c6002744 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 +20250428,18020,19020,19100,18000,164466,3028431455,00,0.00,N,5,-1160, 20250425,19180,19100,19320,18920,131648,2519654645,00,0.00,N,2,530, 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, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index fff085ab3911..3c1446dd2c5d 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 +20250428,4630,4690,5220,4455,7753213,37858584007,00,0.00,N,2,330, 20250425,4300,4310,4385,4215,70668,303438190,00,0.00,N,5,-10, 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, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 682c8f2b3139..10bc1c5901fe 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 +20250428,4500,4465,4500,4460,89510,401231637,00,0.00,N,2,30, 20250425,4470,4430,4480,4405,72452,322305608,00,0.00,N,2,45, 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, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 5e540397f52b..ea225be13346 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 +20250428,2620,2615,2680,2595,77658,205451272,00,0.00,N,2,5, 20250425,2615,2580,2620,2565,49642,129230175,00,0.00,N,2,45, 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, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index a55e14305158..ebc94e1c8422 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 +20250428,2700,2695,2720,2675,56035,150991887,00,0.00,N,2,5, 20250425,2695,2685,2695,2680,29159,78348975,00,0.00,N,2,20, 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, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 4c36ce48efda..63f628580687 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 +20250428,1480,1477,1480,1475,45241,66860865,00,0.00,N,2,5, 20250425,1475,1476,1476,1474,12234,18048768,00,0.00,N,2,1, 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, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index e40ae5d28766..6381698ae800 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 +20250428,47800,48600,48900,47800,5034,242613800,00,0.00,N,5,-1000, 20250425,48800,46800,49100,46800,7347,355770050,00,0.00,N,2,1600, 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, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 3bd091ec1abd..9d97024e19d1 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 +20250428,6100,6270,6380,6080,6431,39655760,00,0.00,N,5,-140, 20250425,6240,6170,6400,6170,13512,84604915,00,0.00,N,2,90, 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, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 785984e86edd..5dbced415b0f 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 +20250428,172800,178800,178900,171800,21887,3807390750,00,0.00,N,5,-6100, 20250425,178900,177200,179500,176500,14101,2507408450,00,0.00,N,2,3900, 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, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index c8b0296c8587..fd8fab89e2bd 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 +20250428,2250,2470,2470,2240,1563631,3617889609,00,0.00,N,5,-195, 20250425,2445,2595,2595,2415,1237691,3043267175,00,0.00,N,5,-90, 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, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 4934ecafe67a..32c4a8891280 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 +20250428,13470,13920,13930,13160,616889,8311766975,00,0.00,N,5,-500, 20250425,13970,14150,14350,13900,378103,5331922195,00,0.00,N,5,-110, 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, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index e0764f7b719a..f0fe33cd051d 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 +20250428,1056,1057,1070,1044,175089,184686007,00,0.00,N,5,-5, 20250425,1061,1064,1071,1059,208475,221711043,00,0.00,N,5,-3, 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, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 9caabbee5d5b..b53be20ec4d2 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 +20250428,26250,27000,27300,26200,21376,568985700,00,0.00,N,5,-550, 20250425,26800,26700,27200,26200,32210,859509425,00,0.00,N,2,750, 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, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 9f0cac127471..3b2124122c11 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 +20250428,8500,8670,8720,8500,52448,448331460,00,0.00,N,5,-160, 20250425,8660,8490,8730,8430,72272,623723565,00,0.00,N,2,230, 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, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index c170f66734ee..3b61ac357cfd 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 +20250428,16430,16460,16750,16410,28523,471617730,00,0.00,N,5,-50, 20250425,16480,16350,16560,16320,14925,245288280,00,0.00,N,5,-30, 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, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 6c666d8c234b..849b53502c4f 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 +20250428,2540,2510,2595,2455,19544,49510615,00,0.00,N,2,35, 20250425,2505,2460,2600,2450,21119,52946110,00,0.00,N,2,45, 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, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index eff4e21f3683..74fbafb3414b 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 +20250428,23100,23050,23700,22950,96618,2250683000,00,0.00,N,2,100, 20250425,23000,22750,23450,22350,153625,3525046725,00,0.00,N,2,650, 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, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 8524160e15dc..08e376490890 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 +20250428,4385,4465,4470,4315,14285,62422600,00,0.00,N,2,65, 20250425,4320,4200,4330,4200,9277,39753695,00,0.00,N,2,130, 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, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 2490ef56a1ab..30e817fcb017 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 +20250428,5570,5710,5710,5540,58936,328998790,00,0.00,N,5,-130, 20250425,5700,5410,5920,5410,296405,1688327835,00,0.00,N,2,290, 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, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 43520c86b5d1..ac9e97195a77 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 +20250428,2185,2205,2235,2145,200220,437748181,00,0.00,N,5,-60, 20250425,2245,2400,2410,2235,506724,1164826899,00,0.00,N,5,-170, 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, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 64c569d216fc..08379ec35687 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 +20250428,10040,10540,10540,9990,51004,515820950,00,0.00,N,5,-500, 20250425,10540,10775,10775,10450,42498,449694965,00,0.00,N,5,-200, 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, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 9665de78b1c6..38a9f5df894c 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 +20250428,1820,1840,1954,1801,1711564,3221888549,00,0.00,N,5,-12, 20250425,1832,1805,1858,1803,536157,978614802,00,0.00,N,2,44, 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, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 6511c4fd6438..a77e873e59f3 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 +20250428,2315,2130,2435,2120,341865,787405275,00,0.00,N,2,185, 20250425,2130,2085,2155,2085,51750,110074315,00,0.00,N,2,45, 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, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index f7207d42a89c..cf31251811d5 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 +20250428,6810,6800,7000,6700,52577,359017530,00,0.00,N,5,-10, 20250425,6820,6950,6980,6800,33340,229501235,00,0.00,N,5,-70, 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, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 4f732f27d716..d9693bcb923d 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 +20250428,5530,5570,5640,5460,240435,1337283025,00,0.00,N,5,-50, 20250425,5580,5600,5610,5530,231146,1286627065,00,0.00,N,2,80, 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, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 80db0f83f8c1..9bf098cbb563 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 +20250428,34800,34900,36550,34800,42846,1523563000,00,0.00,N,5,-500, 20250425,35300,35300,35900,34750,32547,1155137875,00,0.00,N,2,800, 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, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 67b14b93aaf4..dcbac5e001f5 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 +20250428,4875,4760,4930,4760,148547,722370798,00,0.00,N,2,20, 20250425,4855,4790,4885,4725,202310,977224792,00,0.00,N,2,50, 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, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index fb4afec8d10d..00312a4f4186 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 +20250428,693,698,720,690,80494,56313254,00,0.00,N,5,-10, 20250425,703,725,725,702,55794,39509878,00,0.00,N,5,-2, 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, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 0c9b3365b25a..67f0af3a6284 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 +20250428,3680,3680,3930,3680,2399,9092160,00,0.00,N,5,-30, 20250425,3710,3715,3920,3680,16553,63187275,00,0.00,N,5,-5, 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, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 023bf2f4291e..f8670c822be8 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 +20250428,4250,4315,4340,4235,47930,204653297,00,0.00,N,5,-65, 20250425,4315,4315,4380,4255,41769,179272287,00,0.00,N,2,10, 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, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 6a40de2b33fc..5392954d577b 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 +20250428,4765,4860,4950,4735,20761,100654385,00,0.00,N,5,-80, 20250425,4845,4825,4945,4715,8571,41590191,00,0.00,N,5,-10, 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, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 2c1c22965429..a3b4ab094ed7 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250425,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 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, +20250423,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250422,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250421,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250418,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250417,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250416,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 19bc5c4b27d7..69fc353b1972 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 +20250428,3190,3350,4000,3115,2437864,8710067980,00,0.00,N,5,-125, 20250425,3315,3070,3315,3070,190583,615358737,00,0.00,N,2,250, 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, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index c521c4be045b..0543fae403b4 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 +20250428,6800,6870,7070,6680,360704,2490946695,00,0.00,N,2,40, 20250425,6760,6940,6940,6630,325037,2199038055,00,0.00,N,5,-130, 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, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 61ce1f78e10e..0b0c12e2ed53 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 +20250428,2600,2645,2690,2600,16541,43677935,00,0.00,N,5,-45, 20250425,2645,2655,2700,2630,9991,26460321,00,0.00,N,5,-10, 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, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index bcb4ecb019f1..1a9b1d67579f 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 +20250428,1421,1498,1510,1421,67749,99453264,00,0.00,N,5,-77, 20250425,1498,1530,1549,1485,77010,115730503,00,0.00,N,5,-32, 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, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 58f47c00029d..594a14fdedcc 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 +20250428,16630,17380,17380,16550,304863,5139849780,00,0.00,N,2,500, 20250425,16130,16500,16620,16010,171906,2794593285,00,0.00,N,2,230, 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, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index b7a0ae4fc0c8..4c6db6e13faa 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 +20250428,12310,12900,12900,12280,20529,255291925,00,0.00,N,5,-90, 20250425,12400,12440,13080,12220,57014,725595590,00,0.00,N,2,250, 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, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 062417c6105b..a491bd5bb9f6 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 +20250428,34450,34650,35500,34400,25409,885660900,00,0.00,N,5,-100, 20250425,34550,34300,35050,34000,17621,609145575,00,0.00,N,2,750, 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, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 083c432063e9..cc4f7fd19ef5 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 +20250428,26150,27300,27300,26000,30151,799548350,00,0.00,N,5,-750, 20250425,26900,27150,27300,26800,21463,579029075,00,0.00,N,5,-400, 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, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index cd4e4bce26cd..9675ccbd7f4c 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 +20250428,6740,7700,7750,6730,139171,973957280,00,0.00,N,5,-760, 20250425,7500,8320,8330,7290,257511,1956547675,00,0.00,N,5,-400, 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, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 1177fcd8b7d1..16eb14f47706 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 +20250428,3050,3100,3145,3045,109411,337659736,00,0.00,N,5,-55, 20250425,3105,3125,3150,3075,77602,242325365,00,0.00,N,3,0, 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, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 703e653c2904..eac86ee11648 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 +20250428,3755,3885,3885,3700,90658,341507328,00,0.00,N,5,-115, 20250425,3870,3880,3940,3820,59519,230189174,00,0.00,N,5,-5, 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, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 0500cfdc45e6..f75b9653a332 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 +20250428,7040,7530,7630,6870,233705,1682938195,00,0.00,N,5,-410, 20250425,7450,7980,8020,7380,279625,2141160135,00,0.00,N,5,-520, 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, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 81771ead37d8..d62bde34b34f 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 +20250428,8170,8450,8540,8110,32883,270202430,00,0.00,N,5,-260, 20250425,8430,8280,8560,8060,44318,370944900,00,0.00,N,2,150, 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, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index baec5e69f1fe..ad990386d61d 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 +20250428,754,790,791,753,790004,603906596,00,0.00,N,5,-37, 20250425,791,764,797,753,718443,562112179,00,0.00,N,2,21, 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, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 1b30b443f4f9..637fd17b4c39 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 +20250428,346000,349500,349500,343000,132948,45969903000,00,0.00,N,2,2500, 20250425,343500,347500,347500,340000,104822,36002599250,00,0.00,N,2,2000, 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, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index f803566408e1..7d3d0daf7523 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 +20250428,43250,41650,43550,41500,173068,7456386800,00,0.00,N,2,1650, 20250425,41600,42000,42000,41400,70857,2954176450,00,0.00,N,2,200, 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, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index f7b47ff77d0b..3a14e6125ca7 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 +20250428,2405,2460,2460,2380,37020,88945995,00,0.00,N,5,-60, 20250425,2465,2440,2495,2400,60484,147999393,00,0.00,N,2,65, 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, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 7e43fb0aa285..cfa4d0844453 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 +20250428,20700,21200,21800,20500,33085,685805550,00,0.00,N,5,-500, 20250425,21200,21600,21750,20850,42105,889477425,00,0.00,N,5,-400, 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, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index a9b67ea4ed5e..b65a327257b1 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 +20250428,3405,3395,3415,3370,9551,32461540,00,0.00,N,2,10, 20250425,3395,3410,3415,3370,11287,38341705,00,0.00,N,5,-10, 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, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 1bbe64428c46..78d2f2b53f13 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 +20250428,46950,44800,47750,43500,519262,23644690950,00,0.00,N,2,2950, 20250425,44000,41650,45600,41450,589427,26167280675,00,0.00,N,2,2450, 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, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 817e7abe8d33..8cbb2b92af87 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 +20250428,2550,2680,2690,2545,677357,1744168787,00,0.00,N,5,-125, 20250425,2675,2650,2705,2635,601582,1605849611,00,0.00,N,2,55, 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, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 10592658aeb2..488f246d1491 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 +20250428,6920,7500,7580,6810,554692,3927737250,00,0.00,N,5,-730, 20250425,7650,7800,7860,7440,258947,1966020200,00,0.00,N,5,-190, 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, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 889ea955654f..acc6fb3df9b6 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 +20250428,1865,1947,1947,1833,216014,400003752,00,0.00,N,5,-9, 20250425,1874,1865,2000,1810,453160,854959340,00,0.00,N,2,40, 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, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 93fbf1b4787a..6456d1cc54df 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 +20250428,3195,3185,3220,3185,79397,254471080,00,0.00,N,5,-20, 20250425,3215,3210,3230,3175,24522,78346570,00,0.00,N,2,5, 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, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index efac5753ce62..55bd3c7663c0 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 +20250428,2135,2245,2245,2060,149441,317539485,00,0.00,N,5,-125, 20250425,2260,2255,2280,2185,118933,264910085,00,0.00,N,3,0, 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, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index f5dbc61602d4..e8189a6ba7c5 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 +20250428,30500,29850,31050,29650,233922,7162008425,00,0.00,N,2,700, 20250425,29800,30600,30600,29200,235480,7004794625,00,0.00,N,5,-650, 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, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index c81bca8de7e7..1d29d1396061 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 +20250428,5310,5320,5320,5130,10829,56867750,00,0.00,N,5,-10, 20250425,5320,5320,5450,5200,11523,61048480,00,0.00,N,3,0, 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, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 75bbb804403a..8cd69da43723 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 +20250428,12050,12680,12680,12050,21298,259138795,00,0.00,N,5,-340, 20250425,12390,12440,12640,12390,18132,225777860,00,0.00,N,5,-70, 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, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 69d0107e4a9b..8c13e29518d8 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250428,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250425,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250424,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -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, +20250423,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250422,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250421,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250418,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250417,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250416,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 800ec0095692..c90f5c8171af 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 +20250428,16930,17350,17360,16930,82922,1419669995,00,0.00,N,5,-210, 20250425,17140,17290,17380,17090,75802,1303922415,00,0.00,N,5,-10, 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, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index a2e4253b947e..9a63868e2ae8 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 +20250428,4540,4625,4625,4540,25032,114208945,00,0.00,N,5,-40, 20250425,4580,4610,4655,4570,75372,345809294,00,0.00,N,3,0, 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, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 3c0ba11136d1..9d8e7c6d5a4d 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 +20250428,14940,15160,15380,14870,67707,1017997085,00,0.00,N,5,-270, 20250425,15210,15100,15350,14920,74071,1121571410,00,0.00,N,2,290, 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, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 4a68fe9a1054..c1fe70970735 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 +20250428,3015,3120,3125,2980,325892,998953113,00,0.00,N,5,-95, 20250425,3110,3105,3140,3090,275036,855143222,00,0.00,N,2,25, 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, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index a395f1f8c4b7..4f4db2014199 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 +20250428,3205,3285,3285,3205,31651,102097000,00,0.00,N,5,-5, 20250425,3210,3215,3270,3200,44132,142910155,00,0.00,N,3,0, 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, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 4138133bc466..78e9c0822e5f 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,7400,7400,7400,7400,5,37000,00,0.00,N,5,-90, 20250425,7490,8500,8500,7490,3,23480,00,0.00,N,2,90, 20250424,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250423,7400,7400,7400,7400,0,0,00,0.00,N,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, +20250422,7400,7400,7400,7400,0,0,00,0.00,N,3,0, +20250421,7400,7400,7400,7400,1,7400,00,0.00,N,2,50, 20250418,7350,7350,7350,7350,1,7350,00,0.00,N,2,90, 20250417,7260,7270,7270,7260,50,363200,00,0.00,N,5,-140, 20250416,7400,7400,7400,7400,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 7ef30dd2df56..a5fecf5527b3 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 +20250428,2660,2425,2930,2375,4398746,11693009609,00,0.00,N,2,235, 20250425,2425,2430,2550,2375,2335297,5711400635,00,0.00,N,3,0, 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, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 0d176be7d2ca..ab1c6a98441a 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 +20250428,7940,8190,8250,7890,153122,1232753810,00,0.00,N,5,-250, 20250425,8190,8160,8270,8110,73302,599346010,00,0.00,N,2,80, 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, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 03e7c7881f3d..b4f7babef41e 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 +20250428,13920,13970,13970,13830,55932,776967680,00,0.00,N,2,50, 20250425,13870,13950,13960,13780,38981,539840480,00,0.00,N,2,20, 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, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 0e98b5e602e3..be0d851c3333 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 +20250428,12710,13360,13360,12490,810136,10336915095,00,0.00,N,5,-780, 20250425,13490,13560,13840,13180,888685,11983474700,00,0.00,N,2,40, 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, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index fd52f46bd7f6..3a1be7ddeafe 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 +20250428,2560,2590,2615,2520,833398,2131259101,00,0.00,N,5,-25, 20250425,2585,2540,2765,2510,5453361,14331301708,00,0.00,N,2,35, 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, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 59585d8e192c..79157d70ff74 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 +20250428,3600,3615,3660,3500,40772,147117830,00,0.00,N,5,-50, 20250425,3650,3595,3675,3560,80877,293750810,00,0.00,N,2,90, 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, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 5daae0d364bd..293f90685cc6 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 +20250428,9150,9350,9400,9060,42406,390284230,00,0.00,N,5,-160, 20250425,9310,9330,9400,9050,53935,501706215,00,0.00,N,2,100, 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, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 01530e816e1d..75f24ee3aa55 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 +20250428,17060,16810,17880,16540,661342,11338488485,00,0.00,N,2,10, 20250425,17050,15760,18700,15740,4636388,82048226480,00,0.00,N,2,1310, 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, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 9c64e26fd38a..9baa617d7e21 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 +20250428,69200,68300,69800,68200,34593,2392709000,00,0.00,N,2,200, 20250425,69000,69300,69500,68200,39917,2747175000,00,0.00,N,5,-700, 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, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index e22dd6929568..4490cb9f90f3 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 +20250428,29300,29550,31050,29050,152761,4594579825,00,0.00,N,5,-200, 20250425,29500,27650,30400,27550,319373,9382996875,00,0.00,N,2,2300, 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, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 411f31ce9d29..6dd08faa3313 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 +20250428,6510,6540,6540,6480,56719,368860410,00,0.00,N,2,10, 20250425,6500,6490,6510,6430,32221,209019645,00,0.00,N,2,30, 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, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index c699d9d69c76..1bc6f880b3f5 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 +20250428,5690,6190,6360,5550,943063,5454005390,00,0.00,N,5,-880, 20250425,6570,6510,6710,6320,560569,3678169280,00,0.00,N,2,240, 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, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 25536de258d8..1dbad1030dde 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,72 +1,73 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,5090,5410,5410,5040,138685,716758300,00,0.00,N,5,-320, 20250425,5410,5570,5600,5380,72060,391983300,00,0.00,N,5,-160, 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, -20250418,6660,6550,7000,6450,267186,1787687210,00,0.00,N,2,110, -20250417,6550,6470,7020,6470,169743,1130898770,00,0.00,N,2,130, -20250416,6420,6700,7030,6420,321203,2175519320,00,0.00,N,5,-200, -20250415,6620,6600,6700,6410,160857,1054893325,00,0.00,N,2,110, -20250414,6510,6070,6830,5970,356415,2303232245,00,0.00,N,2,540, -20250411,5970,5650,6050,5580,90905,534977815,00,0.00,N,2,320, -20250410,5650,5580,5740,5550,61191,344925210,00,0.00,N,2,240, -20250409,5410,5610,5710,5250,124030,671270305,00,0.00,N,5,-200, -20250408,5610,5720,5970,5590,53827,307889605,00,0.00,N,5,-60, -20250407,5670,5950,6120,5650,145153,838587035,00,0.00,N,5,-390, -20250404,6060,6010,6240,5900,87505,528847755,00,0.00,N,5,-80, -20250403,6140,6240,6240,6070,62361,383982045,00,0.00,N,5,-110, -20250402,6250,6520,6540,6190,84752,531565955,00,0.00,N,5,-290, -20250401,6540,6210,6600,6210,130543,845892040,00,0.00,N,2,330, -20250331,6210,5870,6450,5870,99640,614571825,00,0.00,N,2,60, -20250328,6150,6380,6520,6100,117053,733743560,00,0.00,N,5,-300, -20250327,6450,6590,6830,6440,160011,1048773995,00,0.00,N,5,-180, -20250326,6630,6500,7030,6380,681347,4559723035,00,0.00,N,2,130, -20250325,6500,6480,7650,6270,3608635,25514699000,00,0.00,N,2,350, -20250324,6150,6680,6880,6080,900094,5642161720,00,0.00,N,5,-2260, -20250321,8410,8600,8600,8050,48434,400391565,00,0.00,N,5,-90, -20250320,8500,9350,9630,8470,135559,1206771075,00,0.00,N,5,-850, -20250319,9350,9500,9600,9220,100263,935493315,00,0.00,N,5,-330, -20250318,9680,9020,9740,8950,261686,2498486290,00,0.00,N,2,560, -20250317,9120,9310,9670,8960,153194,1410449640,00,0.00,N,5,-210, -20250314,9330,8350,9500,8270,397285,3617788025,00,0.00,N,2,980, -20250313,8350,8220,8630,8210,72036,607653265,00,0.00,N,2,100, -20250312,8250,8060,8860,7990,138527,1158324175,00,0.00,N,2,130, -20250311,8120,7910,8170,7700,66683,527951190,00,0.00,N,2,10, -20250310,8110,8020,8290,7970,42208,343135645,00,0.00,N,5,-40, -20250307,8150,8400,8490,8100,112897,926300085,00,0.00,N,5,-400, -20250306,8550,8550,8690,8170,127828,1076067505,00,0.00,N,5,-60, -20250305,8610,8580,8830,8540,62857,543735290,00,0.00,N,5,-20, -20250304,8630,8710,8860,8230,103896,887758710,00,0.00,N,5,-90, -20250228,8720,9130,9190,8600,226509,1994713920,00,0.00,N,5,-630, -20250227,9350,9650,9810,9330,115802,1093828250,00,0.00,N,5,-400, -20250226,9750,9700,9940,9300,127839,1229162470,00,0.00,N,2,180, -20250225,9570,9630,9790,9400,115934,1109997640,00,0.00,N,5,-300, -20250224,9870,9740,10330,9230,350448,3408211300,00,0.00,N,5,-80, -20250221,9950,10200,10660,9930,778437,8027119440,00,0.00,N,5,-250, -20250220,10200,10160,10510,9730,624800,6340228830,00,0.00,N,2,200, -20250219,10000,10570,10730,9890,856566,8800169730,00,0.00,N,5,-780, -20250218,10780,9680,11650,9250,5590285,59511400060,00,0.00,N,2,1680, -20250217,9100,8840,9250,8800,328214,2966619020,00,0.00,N,2,430, -20250214,8670,8280,8940,8280,217608,1890519190,00,0.00,N,2,390, -20250213,8280,8340,8620,8110,107637,887449560,00,0.00,N,5,-200, -20250212,8480,8870,9050,8360,184339,1573228010,00,0.00,N,5,-370, -20250211,8850,9250,9490,8800,255216,2302820720,00,0.00,N,5,-260, -20250210,9110,8700,9150,8520,519935,4635658230,00,0.00,N,2,360, -20250207,8750,8570,8880,8200,284266,2451770650,00,0.00,N,2,190, -20250206,8560,8700,8960,8500,589061,5158726610,00,0.00,N,5,-40, -20250205,8600,8080,9130,7650,1798095,15351196450,00,0.00,N,2,720, -20250204,7880,7170,8140,7170,708537,5528172820,00,0.00,N,2,830, -20250203,7050,7320,7400,6830,115995,811296940,00,0.00,N,5,-270, -20250131,7320,7140,7450,6950,142847,1033143640,00,0.00,N,2,180, -20250124,7140,7250,7510,7100,202181,1479997020,00,0.00,N,2,90, -20250123,7050,7070,7440,6900,313488,2255820990,00,0.00,N,2,120, -20250122,6930,7090,7230,6840,160461,1121562780,00,0.00,N,5,-130, -20250121,7060,7260,7950,6910,710270,5305582170,00,0.00,N,5,-240, -20250120,7300,7500,7600,7130,275413,2004911750,00,0.00,N,5,-240, -20250117,7540,8060,8140,7210,1708670,12969825840,00,0.00,N,5,-130, -20250116,7670,5910,7670,5910,504335,3683108470,00,0.00,N,1,1770, -20250115,5900,6140,6150,5900,57522,343088350,00,0.00,N,5,-250, +20250418,6163,6061,6477,5968,288725,1787687210,00,0.00,N,2,101, +20250417,6061,5987,6496,5987,183427,1130898770,00,0.00,N,2,120, +20250416,5941,6200,6505,5941,347097,2175519320,00,0.00,N,5,-185, +20250415,6126,6107,6200,5931,173824,1054893325,00,0.00,N,2,101, +20250414,6024,5617,6320,5524,385148,2303232245,00,0.00,N,2,499, +20250411,5524,5228,5598,5163,98233,534977815,00,0.00,N,2,296, +20250410,5228,5163,5311,5135,66124,344925210,00,0.00,N,2,222, +20250409,5006,5191,5284,4858,134028,671270305,00,0.00,N,5,-185, +20250408,5191,5293,5524,5172,58166,307889605,00,0.00,N,5,-55, +20250407,5247,5506,5663,5228,156854,838587035,00,0.00,N,5,-360, +20250404,5607,5561,5774,5459,94559,528847755,00,0.00,N,5,-74, +20250403,5681,5774,5774,5617,67388,383982045,00,0.00,N,5,-101, +20250402,5783,6033,6052,5728,91584,531565955,00,0.00,N,5,-268, +20250401,6052,5746,6107,5746,141067,845892040,00,0.00,N,2,305, +20250331,5746,5432,5968,5432,107672,614571825,00,0.00,N,2,55, +20250328,5691,5904,6033,5644,126489,733743560,00,0.00,N,5,-277, +20250327,5968,6098,6320,5959,172910,1048773995,00,0.00,N,5,-166, +20250326,6135,6015,6505,5904,736275,4559723035,00,0.00,N,2,120, +20250325,6015,5996,7079,5802,3899553,25514699000,00,0.00,N,2,323, +20250324,5691,6181,6366,5626,972657,5642161720,00,0.00,N,5,-2091, +20250321,7782,7958,7958,7449,52338,400391565,00,0.00,N,5,-83, +20250320,7865,8652,8911,7838,146487,1206771075,00,0.00,N,5,-786, +20250319,8652,8791,8883,8532,108345,935493315,00,0.00,N,5,-305, +20250318,8957,8347,9013,8282,282782,2498486290,00,0.00,N,2,518, +20250317,8439,8615,8948,8291,165544,1410449640,00,0.00,N,5,-194, +20250314,8633,7727,8791,7653,429313,3617788025,00,0.00,N,2,906, +20250313,7727,7606,7986,7597,77843,607653265,00,0.00,N,2,92, +20250312,7634,7458,8199,7393,149694,1158324175,00,0.00,N,2,120, +20250311,7514,7319,7560,7125,72058,527951190,00,0.00,N,2,9, +20250310,7504,7421,7671,7375,45610,343135645,00,0.00,N,5,-37, +20250307,7541,7773,7856,7495,121998,926300085,00,0.00,N,5,-370, +20250306,7912,7912,8041,7560,138133,1076067505,00,0.00,N,5,-55, +20250305,7967,7939,8171,7902,67924,543735290,00,0.00,N,5,-18, +20250304,7986,8060,8199,7616,112271,887758710,00,0.00,N,5,-83, +20250228,8069,8448,8504,7958,244769,1994713920,00,0.00,N,5,-583, +20250227,8652,8930,9078,8633,125137,1093828250,00,0.00,N,5,-370, +20250226,9022,8976,9198,8606,138145,1229162470,00,0.00,N,2,166, +20250225,8856,8911,9059,8698,125280,1109997640,00,0.00,N,5,-277, +20250224,9133,9013,9559,8541,378700,3408211300,00,0.00,N,5,-74, +20250221,9207,9439,9864,9189,841192,8027119440,00,0.00,N,5,-231, +20250220,9439,9402,9725,9004,675169,6340228830,00,0.00,N,2,185, +20250219,9253,9781,9929,9152,925620,8800169730,00,0.00,N,5,-721, +20250218,9975,8957,10780,8559,6040958,59511400060,00,0.00,N,2,1554, +20250217,8421,8180,8559,8143,354673,2966619020,00,0.00,N,2,397, +20250214,8023,7662,8273,7662,235150,1890519190,00,0.00,N,2,360, +20250213,7662,7717,7976,7504,116314,887449560,00,0.00,N,5,-185, +20250212,7847,8208,8374,7736,199199,1573228010,00,0.00,N,5,-342, +20250211,8189,8559,8782,8143,275790,2302820720,00,0.00,N,5,-240, +20250210,8430,8050,8467,7884,561850,4635658230,00,0.00,N,2,333, +20250207,8097,7930,8217,7588,307182,2451770650,00,0.00,N,2,175, +20250206,7921,8050,8291,7865,636549,5158726610,00,0.00,N,5,-37, +20250205,7958,7477,8448,7079,1943052,15351196450,00,0.00,N,2,666, +20250204,7292,6635,7532,6635,765657,5528172820,00,0.00,N,2,768, +20250203,6524,6773,6847,6320,125346,811296940,00,0.00,N,5,-249, +20250131,6773,6607,6894,6431,154362,1033143640,00,0.00,N,2,166, +20250124,6607,6709,6949,6570,218480,1479997020,00,0.00,N,2,83, +20250123,6524,6542,6884,6385,338760,2255820990,00,0.00,N,2,111, +20250122,6413,6561,6690,6329,173396,1121562780,00,0.00,N,5,-120, +20250121,6533,6718,7356,6394,767530,5305582170,00,0.00,N,5,-222, +20250120,6755,6940,7033,6598,297616,2004911750,00,0.00,N,5,-222, +20250117,6977,7458,7532,6672,1846418,12969825840,00,0.00,N,5,-120, +20250116,7097,5469,7097,5469,544993,3683108470,00,0.00,N,1,1637, +20250115,5459,5681,5691,5459,62159,343088350,00,0.00,N,5,-231, 20250114,6150,6000,6200,5890,69534,418443120,00,0.00,N,2,190, 20250113,5960,6270,6270,5910,64781,391213240,00,0.00,N,5,-370, 20250110,6330,6310,6430,6240,22333,140589750,00,0.00,N,5,-70, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index d1a684901263..a1e173f9807e 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 +20250428,8110,8580,8680,8100,121537,1002775070,00,0.00,N,5,-470, 20250425,8580,8700,8880,8560,52156,451252055,00,0.00,N,5,-120, 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, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 84c02fa8bc35..e0520309291a 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 +20250428,7900,7960,8080,7840,339678,2707213775,00,0.00,N,5,-10, 20250425,7910,8310,8350,7870,604928,4869707405,00,0.00,N,2,100, 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, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index fd47b6b181fb..487503c61a8f 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 +20250428,15420,14930,16000,14650,923,13968810,00,0.00,N,2,20, 20250425,15400,15480,16450,14650,1732,25960320,00,0.00,N,2,220, 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, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 0252ca062b8c..547e59a4dd28 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 +20250428,70200,71100,71400,68700,84320,5871467950,00,0.00,N,5,-700, 20250425,70900,71100,71800,70600,58830,4184627650,00,0.00,N,3,0, 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, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 37fca08c33ac..db51d544117e 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 +20250428,2510,2620,2620,2500,202755,518776183,00,0.00,N,5,-10, 20250425,2520,2590,2700,2505,657095,1703916744,00,0.00,N,2,15, 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, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 23bdec3eb6db..04ac2e89d00c 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 +20250428,6680,6880,6940,6590,81635,547793840,00,0.00,N,5,-320, 20250425,7000,7190,7190,6600,28485,197573760,00,0.00,N,2,20, 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, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 312909070d0e..42a669a27916 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 +20250428,37750,39100,39100,37700,21439,815126975,00,0.00,N,5,-1550, 20250425,39300,39800,40050,38700,22234,872444450,00,0.00,N,2,350, 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, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 9cccfc43eec3..5d1e5ddee370 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 +20250428,1615,1511,1695,1510,1085932,1755334437,00,0.00,N,2,104, 20250425,1511,1540,1618,1475,982993,1510306179,00,0.00,N,5,-23, 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, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 9643c8d6c022..18dc9e9ebd8a 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 +20250428,20200,22850,22850,19910,3343559,70442581230,00,0.00,N,5,-1300, 20250425,21500,20300,22150,19300,7322498,151625736625,00,0.00,N,2,1250, 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, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 5743510a32a8..7a131a1c45e0 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 +20250428,15380,15500,15860,15200,122185,1897901760,00,0.00,N,5,-80, 20250425,15460,15140,15530,15140,141104,2168875695,00,0.00,N,2,150, 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, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 1468c0c8f5af..201597411a04 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 +20250428,27700,24850,29350,24150,2015036,55515632225,00,0.00,N,2,2450, 20250425,25250,29650,31200,25250,2369720,66859790550,00,0.00,N,5,-1750, 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, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 7a30237cc880..c81c2936f2e6 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 +20250428,21000,21900,21900,20950,43856,927712325,00,0.00,N,5,-900, 20250425,21900,22150,22400,21500,30963,678997600,00,0.00,N,5,-200, 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, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 7b8b45e0a925..d1b3a12e11c8 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 +20250428,41300,42700,43350,41050,44028,1838054575,00,0.00,N,5,-1800, 20250425,43100,42850,44550,42600,60058,2627228075,00,0.00,N,2,300, 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, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 8757646b32b0..fe46171a0bd1 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 +20250428,752,799,799,752,833098,640625731,00,0.00,N,5,-39, 20250425,791,780,805,773,917062,723790947,00,0.00,N,2,18, 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, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 5019e97c1cd2..87a6217b404a 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 +20250428,1438,1438,1438,1438,10,14380,00,0.00,N,2,186, 20250425,1252,1254,1254,928,867,820434,00,0.00,N,2,161, 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, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index e51ba54b93e0..deb6a4a49f4f 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 +20250428,1731,1732,1746,1700,49632,85675482,00,0.00,N,2,11, 20250425,1720,1679,1732,1679,52916,90215958,00,0.00,N,2,39, 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, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 2845cd35d9f4..9ce14c1e2172 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 +20250428,7660,8010,8180,7620,977171,7685614580,00,0.00,N,5,-300, 20250425,7960,7800,8470,7800,2813890,23112080320,00,0.00,N,2,80, 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, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 7adc3e32ad85..2a9e54c15938 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 +20250428,10460,9300,11150,9240,13787237,141749323940,00,0.00,N,2,1880, 20250425,8580,7820,9870,7660,9396755,85106831920,00,0.00,N,2,910, 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, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index b79a68ee91f6..21f5787e8b51 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 +20250428,12300,13160,13290,12290,846691,10784972410,00,0.00,N,5,-740, 20250425,13040,13620,13760,13020,1059059,14177601125,00,0.00,N,5,-350, 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, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 3374437703b8..0d3ee50a7fdd 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 +20250428,13100,13540,13690,13040,106910,1416703475,00,0.00,N,5,-430, 20250425,13530,13800,13800,13400,73647,999855280,00,0.00,N,2,120, 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, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index c81f9f9f7392..442cde685dbe 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 +20250428,6650,6650,6770,6530,562585,3734979335,00,0.00,N,5,-50, 20250425,6700,6970,6980,6610,1045087,7069941805,00,0.00,N,5,-190, 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, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 8b0cbdb7c509..bd5526314e8b 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 +20250428,4890,4865,4930,4840,223230,1090296403,00,0.00,N,2,45, 20250425,4845,4900,4900,4845,176643,858470740,00,0.00,N,5,-55, 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, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index e771d3136f8e..e7f530b12820 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 +20250428,7200,7480,7780,7080,284348,2128624215,00,0.00,N,5,-20, 20250425,7220,7220,7440,7150,63106,456139470,00,0.00,N,2,110, 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, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 90d66142fddd..100e47329b88 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 +20250428,2240,2250,2285,2240,72981,165168321,00,0.00,N,5,-25, 20250425,2265,2245,2280,2230,83073,187645430,00,0.00,N,2,30, 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, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 3950a15c8e18..e4d11ce05e79 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 +20250428,7600,7680,7720,7570,26579,202508110,00,0.00,N,5,-70, 20250425,7670,7680,7750,7580,42825,327377635,00,0.00,N,2,100, 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, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index e4cdb4cd1fb3..17432861606b 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 +20250428,2730,2730,2745,2705,23909,65230872,00,0.00,N,2,5, 20250425,2725,2730,2730,2690,16993,46082950,00,0.00,N,5,-5, 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, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 55def4014980..6d0137afb2c9 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 +20250428,15480,16210,16350,15400,197266,3111629725,00,0.00,N,5,-810, 20250425,16290,16500,16500,16120,113876,1862270810,00,0.00,N,2,80, 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, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 9428972ed605..05763d2977eb 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 +20250428,3335,3605,3605,3300,579361,1980258727,00,0.00,N,5,-295, 20250425,3630,3645,3725,3545,389172,1401637386,00,0.00,N,5,-40, 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, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 008672a48841..a6690dc9557c 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 +20250428,41400,42500,42500,41050,43611,1810874800,00,0.00,N,5,-1100, 20250425,42500,43000,43400,42000,43857,1867181575,00,0.00,N,2,450, 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, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index bfe2b37a0c92..b44bd53851a0 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 +20250428,3575,3550,3600,3540,59557,212779015,00,0.00,N,3,0, 20250425,3575,3570,3595,3550,43338,154695427,00,0.00,N,2,5, 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, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 7c251a46fc9d..fa8a9d3fb413 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 +20250428,25200,26200,26350,25150,51890,1324316775,00,0.00,N,5,-1000, 20250425,26200,27050,27250,25600,90309,2354687300,00,0.00,N,5,-300, 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, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 323961ab2fdd..6d694e271b9a 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 +20250428,86700,88200,89000,86200,269661,23488666800,00,0.00,N,5,-3000, 20250425,89700,86100,89900,85500,543463,48211242750,00,0.00,N,2,6000, 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, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 54ae19e1e3c2..2f587dd5bd3e 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,4900,4900,4900,4900,0,0,00,0.00,Y,3,0, 20250425,4900,4900,4900,4900,0,0,00,0.00,Y,3,0, 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, +20250423,4900,4900,4900,4900,0,0,00,0.00,N,3,0, +20250422,4900,4900,4900,4900,10,49000,00,0.00,N,5,-100, 20250421,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250418,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250417,5000,5000,5000,5000,0,0,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 9e209183e136..7af785c5777f 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 +20250428,13700,13950,14000,13700,26319,362414550,00,0.00,N,5,-280, 20250425,13980,13850,14060,13850,28156,392767560,00,0.00,N,2,180, 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, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 1713d78201ca..32df114cf544 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,7600,7600,7600,7600,0,0,00,0.00,Y,3,0, -20250424,7600,7390,7990,7390,36,273840,00,0.00,Y,2,210, +20250428,7780,7400,7780,7400,11,81780,00,0.00,N,2,180, +20250425,7600,7600,7600,7600,0,0,00,0.00,N,3,0, +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 b132d308657c..ad55916bd6a2 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 +20250428,1600,1769,1779,1600,3973156,6604187893,00,0.00,N,5,-171, 20250425,1771,2190,2200,1770,15329318,30434867566,00,0.00,N,5,-239, 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, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 0139d8b911ef..3b151127829b 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 +20250428,14470,14470,14660,14400,828,11989175,00,0.00,N,3,0, 20250425,14470,14700,14700,14440,1244,18010110,00,0.00,N,5,-30, 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, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 4c9bb03d4925..b65e2513d6b4 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 +20250428,22250,22900,23000,22150,976245,21811620625,00,0.00,N,5,-1800, 20250425,24050,25200,25250,23850,460572,11186675650,00,0.00,N,5,-750, 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, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 53f8156b21d6..e2ff4542cdae 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 +20250428,3440,3400,3440,3360,66265,225331711,00,0.00,N,2,35, 20250425,3405,3400,3405,3345,55768,188528408,00,0.00,N,2,10, 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, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index f1373d56a7f5..1a1dae43af77 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,737,737,737,737,0,0,00,0.00,Y,3,0, +20250428,737,737,737,737,0,0,00,0.00,Y,3,0, +20250425,737,737,737,737,0,0,00,0.00,Y,0,0, 20250424,737,737,737,737,0,0,00,0.00,Y,0,0, -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, +20250423,737,737,737,737,0,0,00,0.00,N,0,0, +20250422,737,737,737,737,0,0,00,0.00,N,0,0, +20250421,737,737,737,737,0,0,00,0.00,N,0,0, 20250418,737,737,737,737,0,0,00,0.00,N,0,0, 20250417,737,737,737,737,0,0,00,0.00,N,0,0, 20250416,737,737,737,737,0,0,00,0.00,N,0,0, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index eb4d33e9c5c9..8585e98195c9 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 +20250428,12350,12490,12540,12300,10731,132810515,00,0.00,N,5,-140, 20250425,12490,12310,12520,12300,16041,199343185,00,0.00,N,2,180, 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, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index d89c84d72454..c162ad58604d 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 +20250428,2430,2455,2565,2425,9878,24507375,00,0.00,N,5,-25, 20250425,2455,2415,2470,2415,9537,23332585,00,0.00,N,2,45, 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, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index be62e2b29b9c..ac7336c924e0 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 +20250428,13110,13360,13360,13110,5154,67841080,00,0.00,N,5,-90, 20250425,13200,13500,13510,13200,5843,77615580,00,0.00,N,5,-180, 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, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index aa75cbd16841..57fe3ad2dda8 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 +20250428,10010,11040,11040,9800,648590,6660124870,00,0.00,N,5,-950, 20250425,10960,10700,11150,10490,607466,6518141880,00,0.00,N,2,240, 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, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 38e41d2255e1..503dfec34490 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 +20250428,3530,3570,3715,3505,998673,3621588855,00,0.00,N,5,-45, 20250425,3575,3555,3610,3465,659502,2330622780,00,0.00,N,2,25, 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, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 47a81bb807db..e8927b2592bd 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 +20250428,2155,2125,2160,2125,26773,57459225,00,0.00,N,2,10, 20250425,2145,2130,2145,2120,7143,15235330,00,0.00,N,2,15, 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, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 6d8825aed102..5addf28ef327 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 +20250428,9310,8950,9940,8750,11270857,106402478020,00,0.00,N,2,1170, 20250425,8140,8150,8310,8060,288514,2347323975,00,0.00,N,5,-80, 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, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index ff0833e60d7b..7605d3280608 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 +20250428,3205,3375,3445,3140,31168,102354000,00,0.00,N,5,-140, 20250425,3345,3280,3350,3280,18454,61263143,00,0.00,N,2,75, 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, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index d5ab89af14ff..86e630f749d0 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250428,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250425,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250424,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -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, +20250423,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250422,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250421,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250418,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250417,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250416,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index ef7cdc781a2c..3a8fe99a0a97 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 +20250428,1390,1390,1390,1390,1,1390,00,0.00,N,2,140, 20250425,1250,1265,1265,938,2017,1896354,00,0.00,N,2,147, 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, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index e73cbd058e84..759aac26eee3 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 +20250428,8870,9560,9650,8860,575066,5343948970,00,0.00,N,5,-820, 20250425,9690,9190,10120,9150,2917704,28277270040,00,0.00,N,2,610, 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, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 7c267dc2b1fa..4a7f60f351b6 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 +20250428,1331,1349,1376,1320,18520,24712951,00,0.00,N,5,-18, 20250425,1349,1348,1378,1340,41029,55664662,00,0.00,N,2,4, 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, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 26e814472832..2a5541de90fa 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 +20250428,15190,15470,15470,14810,118750,1785466710,00,0.00,N,5,-60, 20250425,15250,15000,15330,14570,92708,1387343685,00,0.00,N,2,400, 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, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 7dde376f6c75..0503920f367c 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 +20250428,8480,8420,8550,8410,9445,79987430,00,0.00,N,3,0, 20250425,8480,8600,8600,8480,10047,86016225,00,0.00,N,5,-110, 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, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 822970b48b1d..6310c989f176 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 +20250428,7560,7580,7580,7520,19355,146137920,00,0.00,N,2,40, 20250425,7520,7500,7590,7500,35895,270266665,00,0.00,N,5,-40, 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, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 32a0eeaba9cf..00ada186455e 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 +20250428,33400,34150,34150,33100,39646,1333224600,00,0.00,N,5,-600, 20250425,34000,33750,34400,33050,61148,2062786100,00,0.00,N,2,450, 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, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 525e2be3c90a..609deca90475 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 +20250428,6320,6490,6520,6320,22500,143483170,00,0.00,N,5,-80, 20250425,6400,6280,6500,6270,33775,215847690,00,0.00,N,2,140, 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, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 8cfeb50d3c41..7b3a3cf7062a 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 +20250428,2735,2740,2955,2680,2263312,6400690909,00,0.00,N,5,-5, 20250425,2740,2820,2855,2725,727934,2020292039,00,0.00,N,5,-70, 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, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index ee5d9b2fd69d..2fab2f6d36e7 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 +20250428,10940,11190,11360,10910,242411,2686297050,00,0.00,N,5,-140, 20250425,11080,10840,11390,10810,366271,4079208075,00,0.00,N,2,270, 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, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 3cf5e9c5ee24..fda9a63ddd3d 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 +20250428,5020,4995,5030,4990,25973,130109865,00,0.00,N,2,25, 20250425,4995,5010,5010,4970,16174,80760733,00,0.00,N,5,-5, 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, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index b14bcdb67e33..5eed46a7093b 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 +20250428,3475,3490,3535,3470,129751,453373277,00,0.00,N,5,-40, 20250425,3515,3495,3615,3450,163141,577509565,00,0.00,N,2,25, 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, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 4bcc11efcb6e..bd5f806ec742 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 +20250428,9070,9110,9140,9000,19603,177692850,00,0.00,N,2,40, 20250425,9030,8930,9040,8900,37383,335517155,00,0.00,N,2,80, 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, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index d3cf9a6c5f78..870017a66210 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 +20250428,7510,7670,7790,7510,16698,126950630,00,0.00,N,5,-160, 20250425,7670,7730,7730,7500,19919,151921985,00,0.00,N,2,130, 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, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 6ffc6c41f7ee..975649fcbfad 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 +20250428,10120,10280,10480,9980,19419,197213220,00,0.00,N,5,-220, 20250425,10340,10720,11250,10050,49544,520448195,00,0.00,N,5,-540, 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, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index a0b98331a61d..a6b4f3ec5ed6 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 +20250428,11540,11740,11940,11540,14970,174912420,00,0.00,N,5,-230, 20250425,11770,11850,12000,11740,9480,112111210,00,0.00,N,5,-80, 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, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index b5b66df68693..f3949ee1e936 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250428,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250425,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250424,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -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, +20250423,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250422,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250421,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250418,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250417,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250416,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index c8e3448d7833..c9f704755857 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 +20250428,2790,2835,2920,2790,67645,193990507,00,0.00,N,5,-40, 20250425,2830,2800,2850,2790,27183,76841657,00,0.00,N,2,40, 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, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 02e4ad2a721b..f18c92551835 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 +20250428,12300,12470,12600,12260,15355,189640590,00,0.00,N,5,-200, 20250425,12500,12540,12570,12380,21980,274502010,00,0.00,N,2,30, 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, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 88db258e46b9..ac21b4323931 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 +20250428,9700,9910,10070,9690,97219,959771000,00,0.00,N,5,-40, 20250425,9740,9680,9870,9610,56092,546561445,00,0.00,N,2,120, 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, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index cecb37e80ab3..5a90a65fc318 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 +20250428,3225,3340,3410,3220,49583,162705780,00,0.00,N,5,-115, 20250425,3340,3335,3430,3265,70074,233469515,00,0.00,N,2,5, 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, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index b75685b6b24a..1f758f0f49f0 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 +20250428,1688,1714,1750,1688,234177,400998559,00,0.00,N,5,-24, 20250425,1712,1711,1722,1682,190366,324904909,00,0.00,N,2,31, 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, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 7f7f24599d21..9f9b353cdcd0 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 +20250428,7980,8130,8200,7980,12693,102249360,00,0.00,N,5,-140, 20250425,8120,7940,8180,7940,22056,178240155,00,0.00,N,2,210, 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, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 3db570cba037..7fc24531c0f0 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 +20250428,7400,7500,7560,7340,41632,309786590,00,0.00,N,5,-100, 20250425,7500,7630,7700,7250,48873,366439965,00,0.00,N,5,-130, 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, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index ea02a5619494..a4514904bcef 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 +20250428,37450,37500,38200,36650,102099,3825414750,00,0.00,N,5,-150, 20250425,37600,37350,38600,36850,172551,6524805400,00,0.00,N,2,250, 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, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index ac16b0c5f780..4b906c9f9017 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 +20250428,1790,1825,1825,1770,235675,420994180,00,0.00,N,5,-35, 20250425,1825,1830,1854,1810,284264,517849842,00,0.00,N,5,-5, 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, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 06165d87224a..32634b700aae 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 +20250428,10630,10770,11170,10500,34050,368611630,00,0.00,N,5,-270, 20250425,10900,11010,11110,10830,23412,256133270,00,0.00,N,5,-50, 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, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index db8813497738..775f4d5d3b91 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 +20250428,25950,26350,26400,25550,11773,304411375,00,0.00,N,5,-400, 20250425,26350,26050,26500,25800,14599,382594150,00,0.00,N,2,500, 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, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index a060371d6723..aeb16480853b 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 +20250428,1039,1026,1132,999,1848128,1957312688,00,0.00,N,2,36, 20250425,1003,1067,1129,988,1983831,2033523877,00,0.00,N,5,-126, 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, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 43b09473ab55..a4a1d6c421c3 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 +20250428,9910,10360,10390,9860,177261,1792162540,00,0.00,N,2,60, 20250425,9850,9850,10050,9700,139762,1380936915,00,0.00,N,2,390, 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, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 4a56940323bc..78a1324b4b88 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 +20250428,8300,9500,9990,7980,2132324,19419117655,00,0.00,N,5,-430, 20250425,8730,7050,8730,7050,2009225,16532745170,00,0.00,N,1,2010, 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, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 149f03260048..45f79de22acf 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 +20250428,6560,6790,6800,6560,90938,605104685,00,0.00,N,5,-240, 20250425,6800,6730,6800,6640,58755,395155850,00,0.00,N,2,150, 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, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index f9a6eae71bca..4564631e879d 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 +20250428,17020,17700,17930,16750,35366,609653985,00,0.00,N,5,-680, 20250425,17700,17550,17870,17400,17876,314397985,00,0.00,N,2,260, 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, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 366b0f9f6214..ca706878196b 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 +20250428,5770,6020,6020,5530,153476,877078110,00,0.00,N,5,-300, 20250425,6070,5990,6200,5790,348837,2089662845,00,0.00,N,5,-580, 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, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 100fc1bfb0cf..16cfc04148db 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250428,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250425,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250424,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -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, +20250423,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250422,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250421,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250418,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250417,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250416,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 6c4f64be89b3..dedbf97a2462 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 +20250428,6890,5780,6890,5780,14210308,94290790350,00,0.00,N,1,1590, 20250425,5300,5580,5620,5300,883422,4800200135,00,0.00,N,5,-280, 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, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 52bd9d774669..42b6a67ee7e5 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 +20250428,4380,4470,4565,4375,44940,199366889,00,0.00,N,5,-130, 20250425,4510,4495,4650,4495,48790,221689057,00,0.00,N,2,15, 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, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index cc8d7a93184b..66518c6c7a9d 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 +20250428,3950,3900,3950,3870,57704,226306543,00,0.00,N,2,40, 20250425,3910,3930,3930,3860,38818,151117530,00,0.00,N,2,10, 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, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index aa5be26a11f7..7a7055c5c805 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 +20250428,5930,6020,6210,5920,250538,1516373600,00,0.00,N,5,-80, 20250425,6010,6080,6120,5940,218671,1316042380,00,0.00,N,5,-70, 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, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 680d4bcdf6e4..777f319db1f1 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 +20250428,10830,10900,11000,10680,13909,150739610,00,0.00,N,2,10, 20250425,10820,10770,10930,10730,11916,129159250,00,0.00,N,2,120, 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, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 36308d7f1756..7db44209a1e4 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 +20250428,15830,15140,16650,14910,1162943,18448590340,00,0.00,N,2,340, 20250425,15490,14670,15800,14070,2065576,31487834440,00,0.00,N,2,1490, 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, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 174ff99068ed..5696d53d4024 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 +20250428,4155,4065,4180,4065,30010,123741510,00,0.00,N,2,55, 20250425,4100,4145,4195,4080,22214,91486691,00,0.00,N,5,-45, 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, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 9fa820587745..8d80c40c02f6 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 +20250428,5870,6200,6390,5870,748,4425630,00,0.00,N,5,-270, 20250425,6140,6290,6290,5910,234,1390620,00,0.00,N,5,-10, 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, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 3f35fa269b23..c4b8e9bd349c 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 +20250428,5500,4750,5610,4705,17100818,90919598798,00,0.00,N,2,1180, 20250425,4320,4300,4380,4255,216281,932034021,00,0.00,N,2,65, 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, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 5eb692823f45..7545a10be38b 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 +20250428,2125,2120,2130,2120,52422,111372480,00,0.00,N,2,5, 20250425,2120,2120,2122,2120,56186,119115520,00,0.00,N,3,0, 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, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 7681c983cb10..4413160244fe 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 +20250428,16240,18550,18980,15710,396300,6686573730,00,0.00,N,5,-2900, 20250425,19140,19950,20200,18900,128266,2491852605,00,0.00,N,5,-610, 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, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 0c8629eba87a..6f3a35939147 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 +20250428,10640,10630,10650,10630,62965,669882275,00,0.00,N,2,10, 20250425,10630,10610,10640,10610,44617,474267190,00,0.00,N,2,10, 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, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 744060a92e93..7b72eb8b3e9e 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 +20250428,2130,2125,2130,2125,4257,9046130,00,0.00,N,2,10, 20250425,2120,2120,2125,2120,34014,72218695,00,0.00,N,3,0, 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, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 7aa2efc46eb0..107bd33f9c7a 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 +20250428,13330,13700,13880,13290,533178,7231876505,00,0.00,N,5,-300, 20250425,13630,14060,14230,13630,628528,8689884185,00,0.00,N,5,-430, 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, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index f932e8318ac3..0cd05f343d13 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 +20250428,2135,2135,2135,2130,7849,16753230,00,0.00,N,2,5, 20250425,2130,2130,2135,2125,15065,32098150,00,0.00,N,3,0, 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, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 6d5dfc71a36b..b59a9d7066c3 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 +20250428,2135,2130,2135,2125,126360,268936700,00,0.00,N,3,0, 20250425,2135,2130,2135,2125,29532,62884576,00,0.00,N,2,5, 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, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index e480f2fcb01d..3f17b8033411 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 +20250428,5370,4375,5820,4250,6577146,33607074293,00,0.00,N,2,890, 20250425,4480,6280,6280,4410,5634321,28684936729,00,0.00,N,5,-1320, 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, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index e2f4ac0729e7..0bec46b85552 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 +20250428,18090,18320,18380,18090,50281,914183060,00,0.00,N,5,-210, 20250425,18300,18320,18340,18170,53147,969720220,00,0.00,N,2,120, 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, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 9960a3ffc320..4a9c715a5b44 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 +20250428,10630,10620,10630,10600,61350,651628310,00,0.00,N,2,10, 20250425,10620,10590,10620,10590,25911,274732290,00,0.00,N,2,30, 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, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 4cae10a394b8..b8c413950f22 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 +20250428,2130,2125,2135,2120,50337,106814630,00,0.00,N,5,-5, 20250425,2135,2130,2135,2125,75530,160817790,00,0.00,N,2,5, 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, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index ec576568dcd1..3a97ecd7f08b 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 +20250428,15170,15660,16090,15170,1276143,20051781365,00,0.00,N,5,-330, 20250425,15500,16370,16480,15490,1778918,28336478095,00,0.00,N,5,-1360, 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, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 907e0fb07a74..983d1f8d2eb7 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 +20250428,2125,2125,2125,2120,14974,31782125,00,0.00,N,2,5, 20250425,2120,2115,2120,2115,49379,104509531,00,0.00,N,2,5, 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, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index d48abaffbcd5..05db3225c532 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 +20250428,10940,11100,11120,10840,76062,834575985,00,0.00,N,5,-70, 20250425,11010,11210,11290,10840,138565,1521841275,00,0.00,N,2,10, 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, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 25925a13bc76..97fa3be906a4 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 +20250428,1995,2060,2060,1995,91482,183926271,00,0.00,N,5,-55, 20250425,2050,1990,2050,1990,73899,149480028,00,0.00,N,2,35, 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, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 8286aee0606c..b563c87d8b0e 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 +20250428,7760,8680,8800,7690,548298,4449226810,00,0.00,N,5,-1060, 20250425,8820,9130,9130,8750,159112,1416706495,00,0.00,N,5,-170, 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, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index ba3da41457f1..f462d9162829 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250428,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250425,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250424,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -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, +20250423,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250422,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250421,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250418,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250417,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250416,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index d50a08e07eec..d5cd949e820e 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 +20250428,2130,2130,2130,2130,1,2130,00,0.00,N,3,0, 20250425,2130,2125,2130,2120,3091,6568385,00,0.00,N,2,5, 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, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 14d4b428d3f0..3efecd19855d 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 +20250428,5340,5410,5500,5310,120507,648553230,00,0.00,N,5,-60, 20250425,5400,5280,5460,5260,123362,663265230,00,0.00,N,2,120, 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, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index ad2d27ce2a8c..38aebca3e67a 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 +20250428,2120,2120,2130,2120,32010,67946280,00,0.00,N,3,0, 20250425,2120,2130,2130,2120,7195,15282005,00,0.00,N,5,-10, 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, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index c7c1f9e05dcb..2e5f48696f83 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 +20250428,2145,2130,2145,2130,6164,13188400,00,0.00,N,2,5, 20250425,2140,2145,2145,2130,3219,6858675,00,0.00,N,3,0, 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, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 011e3d4adb75..b46e48a9662f 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 +20250428,2175,2185,2185,2175,3076,6703160,00,0.00,N,5,-15, 20250425,2190,2195,2195,2170,1016,2205085,00,0.00,N,5,-5, 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, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 4f658d57bb24..0d65b8edf32c 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 +20250428,10250,10220,10250,10220,20491,209866240,00,0.00,N,2,20, 20250425,10230,10230,10240,10220,8213,83961940,00,0.00,N,2,10, 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, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 7e0e07b6f9e3..9f947cd0c1f9 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 +20250428,153200,159800,160300,151000,174491,26801638950,00,0.00,N,5,-4900, 20250425,158100,159000,164300,157200,188989,30056269400,00,0.00,N,2,900, 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, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index e85b7193b9b2..b15507c4df0c 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 +20250428,12920,12730,12920,12360,68519,873000280,00,0.00,N,2,290, 20250425,12630,11770,12760,11640,161188,1976459060,00,0.00,N,2,1060, 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, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 88b177274243..6a64e1c5d309 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 +20250428,7140,7360,7510,7140,109329,802153700,00,0.00,N,5,-100, 20250425,7240,7290,7310,7180,41587,301161670,00,0.00,N,2,20, 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, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index a2a0d37061e9..7683ff201b5a 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 +20250428,16200,16040,16750,15800,2871382,46767866150,00,0.00,N,2,500, 20250425,15700,16850,17420,15220,4761310,79151753745,00,0.00,N,5,-300, 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, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 10ca4a8a2731..7792ea2ab3fd 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 +20250428,2015,2020,2020,2015,2876,5808360,00,0.00,N,5,-5, 20250425,2020,2020,2020,2015,7632,15395715,00,0.00,N,2,5, 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, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index c3deaee8df27..44dc1cf3cf83 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 +20250428,31250,32200,32350,31050,75108,2369920025,00,0.00,N,5,-1300, 20250425,32550,33050,33600,32200,96988,3174559150,00,0.00,N,2,200, 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, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index b709ba2d1983..d34f88aa1312 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 +20250428,5750,5850,5850,5690,37404,216243910,00,0.00,N,5,-90, 20250425,5840,5840,5900,5800,10644,62190300,00,0.00,N,2,40, 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, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 736be385ad94..623e7215e978 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 +20250428,2105,2110,2115,2105,20572,43476470,00,0.00,N,3,0, 20250425,2105,2115,2115,2105,5936,12526360,00,0.00,N,5,-5, 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, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 1cedc48f9c74..6ae56cc3f843 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 +20250428,23350,24650,24650,23050,136804,3245227800,00,0.00,N,5,-1250, 20250425,24600,24150,25150,23400,118509,2876475525,00,0.00,N,2,400, 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, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index f61212664378..e1efbd24456e 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 +20250428,2185,2190,2190,2165,3188,6905305,00,0.00,N,5,-5, 20250425,2190,2180,2190,2170,5518,12018423,00,0.00,N,2,10, 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, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index bb8cc94d9ccb..0f60ce0fe3ba 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 +20250428,4500,4605,4835,4465,324926,1509901902,00,0.00,N,5,-55, 20250425,4555,4585,4780,4555,199146,922440597,00,0.00,N,5,-30, 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, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index a5229bb06023..b89bea0e0004 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 +20250428,2190,2190,2195,2180,11913,26032105,00,0.00,N,2,10, 20250425,2180,2180,2180,2180,614,1338520,00,0.00,N,3,0, 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, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index a93c285ac270..eaa5de62c71f 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250428,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250425,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250424,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -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, +20250423,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250422,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250421,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250418,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250417,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250416,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 67ea730e975b..aa4694f99e5e 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 +20250428,10110,10490,10490,10110,15,152740,00,0.00,N,5,-380, 20250425,10490,10500,10500,10100,1183,12069380,00,0.00,N,5,-510, 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, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index f8a75506b3e4..f1b496179d9e 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 +20250428,4165,4465,4780,4150,7606996,33671928160,00,0.00,N,5,-250, 20250425,4415,3680,4760,3675,16891433,74979273916,00,0.00,N,2,745, 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, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 3854115254b6..26aba61cb1ce 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 +20250428,2085,2075,2095,2075,27,56260,00,0.00,N,5,-10, 20250425,2095,2085,2100,2075,17559,36626225,00,0.00,N,2,15, 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, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index dd2693d35189..d0e9ef8bc8ba 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 +20250428,2215,2215,2225,2160,36646,80854485,00,0.00,N,2,5, 20250425,2210,2190,2210,2185,68491,150459065,00,0.00,N,2,35, 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, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 96d112d47124..6310c0b5d003 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 +20250428,3410,3425,3425,3410,11,37530,00,0.00,N,5,-10, 20250425,3420,3420,3420,3420,51,174420,00,0.00,N,2,65, 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, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 0ae865f657cb..588e76c66590 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 +20250428,29250,29700,29900,28700,117936,3458194850,00,0.00,N,5,-450, 20250425,29700,28500,31000,28100,514589,15369350950,00,0.00,N,2,1200, 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, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index a190392ff224..045db14de403 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 +20250428,2120,2140,2140,2115,913,1931165,00,0.00,N,2,5, 20250425,2115,2125,2125,2090,3669,7701625,00,0.00,N,2,5, 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, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 69ec112c9dc0..567417a2fccf 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 +20250428,18290,19000,19000,18290,28620,528512660,00,0.00,N,5,-590, 20250425,18880,18820,19050,18750,37420,706607480,00,0.00,N,2,60, 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, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index e5e99aa71f20..ea94882d7541 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 +20250428,4540,4480,4540,4470,85625,385928410,00,0.00,N,2,60, 20250425,4480,4450,4495,4415,73106,325777106,00,0.00,N,2,30, 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, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index b8db48ae4200..2ef824dcfd08 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 +20250428,10300,10300,10330,10290,14183,146300150,00,0.00,N,3,0, 20250425,10300,10300,10310,10300,7347,75724120,00,0.00,N,2,10, 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, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 925ee3c9847c..78b75a58cbfd 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 +20250428,2215,2200,2215,2200,2947,6505445,00,0.00,N,3,0, 20250425,2215,2215,2235,2190,72603,159909705,00,0.00,N,5,-5, 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, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index a7ef91a1710c..4021bd206f48 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 +20250428,2125,2455,2455,2065,60,126190,00,0.00,N,5,-300, 20250425,2425,2425,2425,2425,3,7275,00,0.00,N,2,50, 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, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 49595821c56f..e923f601810f 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 +20250428,2145,2145,2150,2140,12765,27378940,00,0.00,N,3,0, 20250425,2145,2145,2145,2130,2678,5732315,00,0.00,N,2,5, 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, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index a4251a7ac6ad..965225ed64d8 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 +20250428,15180,16090,16240,15100,514300,8030352205,00,0.00,N,5,-910, 20250425,16090,17000,17450,15980,813702,13592034770,00,0.00,N,5,-660, 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, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 259a0cfdc8d7..4c9f3a336b21 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 +20250428,2065,2060,2065,2055,65603,135141190,00,0.00,N,2,5, 20250425,2060,2055,2060,2055,12931,26595475,00,0.00,N,3,0, 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, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 1c9e5f7478d9..4ec8bfa9f067 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 +20250428,2060,2070,2075,2060,10140,20949765,00,0.00,N,3,0, 20250425,2060,2070,2075,2060,22988,47411310,00,0.00,N,3,0, 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, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 9d921020b0b3..e0b95309e2b7 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 +20250428,55100,56400,57800,55100,357281,20115936350,00,0.00,N,5,-900, 20250425,56000,56900,57300,55600,440201,24825468300,00,0.00,N,2,100, 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, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 7d8386d5e7d8..667fc2a2a2e8 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 +20250428,2090,2145,2155,2085,250445,529299242,00,0.00,N,5,-45, 20250425,2135,2140,2160,2120,162468,347358887,00,0.00,N,2,5, 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, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index ee2c3ac0dcde..4e727210460c 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 +20250428,8800,8880,8920,8780,31537,279051630,00,0.00,N,5,-80, 20250425,8880,9060,9110,8830,51113,455365870,00,0.00,N,5,-180, 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, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index a16cfc761c2b..a87c0e4f8557 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 +20250428,4385,4255,4580,4240,171419,749121960,00,0.00,N,2,75, 20250425,4310,4335,4430,4310,90389,393265097,00,0.00,N,3,0, 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, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 4389b8543f73..911db046bb73 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 +20250428,2035,2025,2035,2025,5023,10212930,00,0.00,N,2,10, 20250425,2025,2025,2035,2025,6441,13080265,00,0.00,N,5,-5, 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, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index ca8ecf375445..17cc9c635085 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 +20250428,9180,9290,9290,9040,224319,2049667090,00,0.00,N,5,-110, 20250425,9290,9100,9510,8990,466514,4309355190,00,0.00,N,5,-150, 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, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index e745beef4948..e3d9d5bcb87a 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 +20250428,10200,10520,10520,10200,64871,665883710,00,0.00,N,5,-280, 20250425,10480,10520,10720,10400,68835,718011115,00,0.00,N,2,70, 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, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index a3390b1b1b2b..b737741e0a8e 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 +20250428,10240,10640,10690,10170,166799,1731805835,00,0.00,N,5,-450, 20250425,10690,10680,10910,10500,126120,1344363065,00,0.00,N,5,-60, 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, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index ad509649ccde..9c7832814703 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 +20250428,2030,2030,2030,2025,15649,31691920,00,0.00,N,2,5, 20250425,2025,2030,2030,2025,18369,37222580,00,0.00,N,3,0, 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, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index d00372b75511..842244d794b3 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 +20250428,9800,9990,10030,9800,18725,185783530,00,0.00,N,5,-70, 20250425,9870,9890,10040,9790,18443,183027685,00,0.00,N,5,-20, 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, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index a4778c8c5431..492c4b9a4b3e 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 +20250428,3900,3865,3915,3865,343206,1336533316,00,0.00,N,2,35, 20250425,3865,3850,3870,3825,180022,692251445,00,0.00,N,2,15, 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, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 09060da4a8d9..690d825f8f10 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 +20250428,5050,5210,5220,5050,45156,232309780,00,0.00,N,5,-150, 20250425,5200,4965,5630,4965,304010,1610440905,00,0.00,N,2,235, 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, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index ca060d9a74d6..9de803e1a70c 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 +20250428,5410,5550,5660,5400,325462,1783421930,00,0.00,N,5,-150, 20250425,5560,5600,5680,5530,409957,2296968560,00,0.00,N,3,0, 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, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 0c2b1f52f934..46f9207185a7 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 +20250428,4185,4300,4300,4175,33525,141800020,00,0.00,N,5,-40, 20250425,4225,4065,4275,4065,101222,427408038,00,0.00,N,2,180, 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, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 752d8354ef8a..679035185c0e 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 +20250428,1193,1180,1235,1172,2053402,2468159928,00,0.00,N,2,18, 20250425,1175,1138,1179,1136,892320,1039150108,00,0.00,N,2,39, 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, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 8193e393f7f3..797c831c236f 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 +20250428,6830,7000,7020,6740,65538,452095205,00,0.00,N,5,-120, 20250425,6950,7240,7240,6690,111948,782136095,00,0.00,N,5,-290, 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, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 327f3a83229b..8d90a46fe667 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 +20250428,3120,3180,3195,3040,361447,1122977697,00,0.00,N,5,-60, 20250425,3180,3210,3285,3160,287829,921953885,00,0.00,N,5,-25, 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, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 8cf241e062a4..6f300b8de81c 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 +20250428,8870,8880,9020,8660,8253,72994130,00,0.00,N,5,-10, 20250425,8880,8660,8940,8610,10624,93632560,00,0.00,N,2,210, 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, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 068a6e9081c8..744dec9af943 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 +20250428,19030,18590,19290,18230,146800,2757068755,00,0.00,N,2,530, 20250425,18500,18000,18780,17620,156564,2848259285,00,0.00,N,2,940, 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, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 6b054296f2cd..e01de24890f7 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 +20250428,8700,9140,9150,8680,808748,7173389305,00,0.00,N,5,-530, 20250425,9230,9300,9490,9120,910909,8470359880,00,0.00,N,2,30, 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, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index f4b68d3b86c9..501d9283048d 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 +20250428,2010,2010,2010,2005,1499,3010740,00,0.00,N,3,0, 20250425,2010,2005,2010,2000,10839,21704605,00,0.00,N,2,5, 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, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index d13668ccd9c6..0e13ef3d5e09 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 +20250428,2000,1999,2005,1996,62941,125813126,00,0.00,N,3,0, 20250425,2000,2000,2005,1996,12208,24378241,00,0.00,N,3,0, 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, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 34ba6f7108ce..e2b9e5751f3d 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 +20250428,15040,15150,15150,14710,52205,779622360,00,0.00,N,2,150, 20250425,14890,15190,15190,14800,22737,340467365,00,0.00,N,5,-120, 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, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index a94a6c9c8c6a..4379675a6484 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 +20250428,18000,18040,18530,17650,127035,2294398670,00,0.00,N,2,170, 20250425,17830,18380,18590,17800,111350,2021158470,00,0.00,N,5,-550, 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, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 311933c4c4e7..572fa7cf0303 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 +20250428,20550,20850,20850,20000,9217,187449650,00,0.00,N,5,-100, 20250425,20650,21250,21250,20100,40395,825517550,00,0.00,N,5,-50, 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, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 3e4b401a41a1..2a979404c296 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 +20250428,2120,2115,2120,2115,4451,9430630,00,0.00,N,3,0, 20250425,2120,2115,2120,2100,7407,15655520,00,0.00,N,2,15, 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, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 4182343da47d..222f26df8620 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 +20250428,2020,2025,2025,2020,6344,12846354,00,0.00,N,5,-5, 20250425,2025,2025,2025,2020,7860,15895005,00,0.00,N,2,5, 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, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index cea13ec0739b..1db9805b63c7 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 +20250428,51000,51800,51900,50700,103061,5271057400,00,0.00,N,5,-600, 20250425,51600,51600,52100,51300,138267,7145575400,00,0.00,N,2,500, 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, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 3d175694d0f5..ab3930ec77ed 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 +20250428,2105,2095,2105,2090,7098,14845850,00,0.00,N,2,10, 20250425,2095,2095,2095,2085,9193,19216360,00,0.00,N,2,5, 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, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index e7e81deaefaf..da8d174bed90 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250428,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250425,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250424,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -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, +20250423,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250422,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250421,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250418,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250417,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250416,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index b8a8108ddcd5..da1edb7e9d82 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 +20250428,23750,24450,24450,23750,39507,947996700,00,0.00,N,5,-600, 20250425,24350,25000,25000,24350,38655,950979600,00,0.00,N,5,-450, 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, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 1799860ca122..fd8852f13803 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 +20250428,2050,2050,2055,2030,10482,21307400,00,0.00,N,3,0, 20250425,2050,2050,2050,2040,6251,12755590,00,0.00,N,5,-5, 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, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 4d372be585fd..6cf2d1b67b8a 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 +20250428,16730,16000,17760,15750,9221888,155249662345,00,0.00,N,2,1550, 20250425,15180,15990,16050,15110,735167,11374119305,00,0.00,N,5,-550, 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, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index e989a31d2896..697301b07e0d 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 +20250428,55300,55400,55900,54900,17736,983239700,00,0.00,N,5,-500, 20250425,55800,55500,56300,55300,32048,1790581000,00,0.00,N,2,500, 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, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 49046105581b..33b4dc6d7246 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 +20250428,14250,14780,14780,14230,44664,641815765,00,0.00,N,5,-390, 20250425,14640,14780,14920,14630,39421,579915725,00,0.00,N,5,-90, 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, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index d7e23c470dc6..d5e42e528a6f 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,12800,13000,13000,13000,0,0,00,0.00,Y,5,-200, +20250428,12600,12800,12800,12800,0,0,00,0.00,Y,5,-200, +20250425,12800,12800,12800,12800,0,0,00,0.00,Y,3,-200, 20250424,13000,13000,13000,13000,1,13000,00,0.00,Y,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, +20250421,13600,13600,13600,13600,0,0,00,0.00,N,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, 20250416,14200,14200,14200,14200,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index abe63d58992a..27dc4794e132 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250428,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250425,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, 20250424,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, -20250423,2170,2205,2220,2140,502164,1095136558,00,0.00,Y,5,-35, +20250423,2170,2205,2220,2140,502164,1095136558,00,0.00,N,5,-35, 20250422,2205,2280,2280,2175,192339,427594900,00,0.00,N,5,-80, 20250421,2285,2290,2305,2275,183974,420958152,00,0.00,N,5,-5, 20250418,2290,2240,2300,2240,170904,390549659,00,0.00,N,2,30, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 16c522ddb14d..11ceea886ff8 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 +20250428,2135,2125,2135,2125,9606,20457805,00,0.00,N,2,5, 20250425,2130,2130,2130,2110,6175,13104720,00,0.00,N,2,10, 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, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 34bcd8ff3be7..dec1f2908dac 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 +20250428,12000,12200,12200,12000,252,3047700,00,0.00,N,2,10, 20250425,11990,12020,12250,11800,4329,51930680,00,0.00,N,5,-210, 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, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index dee4b5aa13d0..0421be658388 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,14500,14500,14500,14500,10,145000,00,0.00,N,3,0, +20250428,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250425,14500,14500,14500,14500,10,145000,00,0.00,Y,3,0, 20250424,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250423,14500,14500,14500,14500,0,0,00,0.00,N,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, +20250422,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250421,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250418,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250417,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250416,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index ad0926e8a140..870a6d8919a1 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 +20250428,43550,44750,45050,42900,210769,9206015850,00,0.00,N,5,-1550, 20250425,45100,45250,46150,44650,175239,7921210200,00,0.00,N,5,-100, 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, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 6e7bb62fcf98..f7db808d9ad6 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 +20250428,9000,9460,9480,9000,80079,731517335,00,0.00,N,5,-460, 20250425,9460,9530,9530,9390,21214,200504515,00,0.00,N,2,30, 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, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 908febb5c43c..4b4695bf6dd4 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, +20250428,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, +20250425,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, 20250424,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, -20250423,3435,3145,3435,3120,609502,2015002760,00,0.00,Y,2,300, +20250423,3435,3145,3435,3120,609502,2015002760,00,0.00,N,2,300, 20250422,3135,3155,3230,3125,202475,640833378,00,0.00,N,5,-20, 20250421,3155,3165,3195,3085,121450,383503225,00,0.00,N,3,0, 20250418,3155,3105,3185,3065,166839,523342680,00,0.00,N,2,45, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 0cdaf4fc6a62..2571a14218d5 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 +20250428,18920,19150,19240,18860,95845,1822888620,00,0.00,N,5,-50, 20250425,18970,19190,19360,18620,222562,4223253520,00,0.00,N,2,660, 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, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 5c3058a016c3..aaf837b67cdc 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 +20250428,4450,4705,4750,4290,287796,1295649807,00,0.00,N,5,-255, 20250425,4705,4700,4740,4590,176011,820584015,00,0.00,N,2,30, 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, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 3fc16472f63f..22398404181c 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 +20250428,2100,2095,2100,2090,13102,27384690,00,0.00,N,3,0, 20250425,2100,2095,2100,2085,59253,124074520,00,0.00,N,2,15, 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, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 430908dcee53..8057326f839a 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 +20250428,2055,2050,2055,2045,3147,6445580,00,0.00,N,2,5, 20250425,2050,2050,2050,2040,60195,122987045,00,0.00,N,3,0, 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, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index aba257b3676e..c637358c802f 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 +20250428,2150,2115,2150,2115,8022,17186145,00,0.00,N,2,10, 20250425,2140,2140,2145,2115,3536,7536605,00,0.00,N,2,20, 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, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index f669e4c6d701..937a2ae9a2cf 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 +20250428,15160,15700,15710,15150,24878,381883870,00,0.00,N,5,-410, 20250425,15570,15230,15620,15230,60062,927281475,00,0.00,N,2,400, 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, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 97a5d072fb89..444fbd099078 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 +20250428,12270,13080,13080,12270,68408,857031150,00,0.00,N,5,-710, 20250425,12980,12950,13100,12920,37753,490733575,00,0.00,N,5,-20, 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, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index b38db054a327..66c1d287cac7 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 +20250428,7280,7280,7290,7140,75129,541410985,00,0.00,N,2,30, 20250425,7250,7430,7480,7090,171192,1247316665,00,0.00,N,2,90, 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, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 18512565613b..eb8df835d737 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 +20250428,3780,3780,3880,3750,192633,733426209,00,0.00,N,3,0, 20250425,3780,3790,3815,3750,115776,438249055,00,0.00,N,2,10, 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, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index ec344d1aa8a0..531d54a5b2be 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 +20250428,6340,6400,6410,6340,32744,208446790,00,0.00,N,5,-10, 20250425,6350,6400,6440,6310,33263,212030360,00,0.00,N,5,-40, 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, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 68162eea88a2..a6dc04770f3f 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 +20250428,9290,9300,9320,9190,70878,655732465,00,0.00,N,2,10, 20250425,9280,9240,9330,9160,59929,554308955,00,0.00,N,2,40, 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, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 4f0ee80ad836..aff78bd3829b 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 +20250428,6360,6940,6940,6300,1759382,11385131415,00,0.00,N,5,-630, 20250425,6990,7090,7210,6720,2003588,14075468205,00,0.00,N,5,-110, 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, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index d28582ecc6e7..070a792fc631 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 +20250428,17950,19100,19110,17900,512108,9468611635,00,0.00,N,5,-490, 20250425,18440,19760,20000,18430,1955804,37655178425,00,0.00,N,2,40, 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, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 3758fb48a7af..00b558579378 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 +20250428,13180,13580,13610,13140,104695,1392594055,00,0.00,N,5,-210, 20250425,13390,13700,13770,13345,154873,2098117525,00,0.00,N,5,-440, 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, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index c65841705409..13d1932521b8 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 +20250428,9120,9450,9450,8970,65707,601629080,00,0.00,N,5,-350, 20250425,9470,9640,9700,9380,47759,451589390,00,0.00,N,5,-170, 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, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 7ba1b91195fc..3510da508cf2 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 +20250428,15760,16800,16860,15730,127100,2046748010,00,0.00,N,5,-560, 20250425,16320,16030,16800,15920,130814,2148997590,00,0.00,N,2,380, 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, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 3de8bc849d20..0a9c72195f45 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 +20250428,2015,2015,2015,2010,319,641380,00,0.00,N,3,0, 20250425,2015,2015,2015,2010,13118,26375675,00,0.00,N,3,0, 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, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 5fd1ea717ee2..725e52fd8f0b 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 +20250428,19890,20200,20450,19820,26930,542301860,00,0.00,N,5,-310, 20250425,20200,20300,20350,19920,22602,453728750,00,0.00,N,2,50, 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, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 6768a24383bf..bbe407f9a576 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 +20250428,8190,8570,8570,8150,82400,685295725,00,0.00,N,5,-380, 20250425,8570,8600,8710,8470,52059,445845695,00,0.00,N,2,10, 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, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index cc6cd370947c..e58565057b33 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 +20250428,13480,13460,13530,13430,2198,29616620,00,0.00,N,2,20, 20250425,13460,13620,13630,13370,3792,51224220,00,0.00,N,2,90, 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, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index 83874355c312..1e7fc7fd4d90 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 +20250428,3875,3005,3995,2930,31362772,117176452024,00,0.00,N,2,800, 20250425,3075,3245,3245,3075,1154838,3628521915,00,0.00,N,5,-200, 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, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 24dd3c29d7a6..a3aa7aa32355 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 +20250428,54000,54800,55000,54000,92386,5019407450,00,0.00,N,2,100, 20250425,53900,53300,54700,52600,113109,6103453350,00,0.00,N,2,1100, 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, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 76b7d74eb071..dd84e8f37df6 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 +20250428,3385,3440,3470,3325,119652,404364970,00,0.00,N,5,-50, 20250425,3435,3580,3630,3435,251386,885932655,00,0.00,N,5,-140, 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, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index e2ff63bc75ac..ab29592e4549 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 +20250428,13910,14420,14850,13870,525448,7587506605,00,0.00,N,5,-510, 20250425,14420,15160,15480,14380,986094,14832604000,00,0.00,N,5,-350, 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, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 31a928065b10..cf7ce31ce195 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 +20250428,10760,11350,11360,10760,482908,5343980325,00,0.00,N,2,50, 20250425,10710,11160,11300,10690,980139,10732411660,00,0.00,N,2,270, 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, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 6f54e0f5fd50..e6b80e229259 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 +20250428,12660,12730,12940,12530,23275,294734470,00,0.00,N,5,-60, 20250425,12720,12950,12960,12630,21187,269385330,00,0.00,N,5,-120, 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, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 827fa58e310b..a5dc5466f483 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 +20250428,2130,2115,2135,2115,4037,8574640,00,0.00,N,2,10, 20250425,2120,2100,2120,2100,1713,3620410,00,0.00,N,2,20, 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, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index dd67e6243038..9823fd2e71dc 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 +20250428,3405,3435,3570,3405,194541,676890676,00,0.00,N,5,-45, 20250425,3450,3440,3455,3395,103611,355218374,00,0.00,N,2,40, 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, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 19e82317c852..bd35320671b4 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 +20250428,5830,5870,5940,5800,61075,357888250,00,0.00,N,5,-40, 20250425,5870,5750,5870,5590,37991,217738850,00,0.00,N,2,180, 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, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index d08d2a07bbba..cb082f8ef58d 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 +20250428,1988,1992,1995,1988,47953,95540578,00,0.00,N,5,-2, 20250425,1990,1993,1993,1990,6977,13895402,00,0.00,N,5,-2, 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, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 97c1760175c2..247e020e3f9a 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 +20250428,2115,2125,2130,2115,7733,16452625,00,0.00,N,5,-5, 20250425,2120,2120,2130,2105,4192,8902850,00,0.00,N,5,-5, 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, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 786543f730e6..46b6946597c0 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 +20250428,9580,8410,9580,8150,7435544,66805642260,00,0.00,N,2,1640, 20250425,7940,8040,8130,7880,185522,1478746485,00,0.00,N,5,-80, 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, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index ff35d222c2f2..61393a73753d 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 +20250428,8500,8720,8900,8390,161379,1398438420,00,0.00,N,5,-190, 20250425,8690,8880,9000,8690,130592,1146819235,00,0.00,N,5,-190, 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, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index df8dfbba371a..37e413f70135 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 +20250428,18260,19380,19400,18250,572534,10730476640,00,0.00,N,5,-680, 20250425,18940,19030,19260,18900,420802,8009716030,00,0.00,N,2,170, 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, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 098abc937ce5..f2052567ff24 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 +20250428,13920,13890,14400,13880,49384,695336570,00,0.00,N,2,30, 20250425,13890,13800,14080,13660,22635,313749650,00,0.00,N,2,90, 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, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 607957fec0cf..d48903f79866 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 +20250428,1999,1998,1999,1995,8382,16738090,00,0.00,N,2,4, 20250425,1995,1998,1998,1991,2649,5280819,00,0.00,N,2,1, 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, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index def92cbba24a..48607e2fe1ba 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 +20250428,2110,2130,2130,2110,1987,4211405,00,0.00,N,5,-25, 20250425,2135,2125,2135,2105,10309,21796690,00,0.00,N,2,15, 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, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 60a9a07f1c33..58accedad101 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 +20250428,2045,2040,2070,2030,62332,127726635,00,0.00,N,2,10, 20250425,2035,2065,2065,2030,165443,339341231,00,0.00,N,5,-5, 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, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index fb5dd562814d..9e494bfa8c72 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 +20250428,2110,2110,2115,2110,3010,6364665,00,0.00,N,3,0, 20250425,2110,2110,2115,2110,2697,5690800,00,0.00,N,2,5, 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, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 6ec803b7c327..5b0a7a00f4d3 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 +20250428,2110,2110,2110,2100,6271,13178245,00,0.00,N,3,0, 20250425,2110,2105,2115,2095,4238,8931275,00,0.00,N,2,5, 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, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index ef7adfde4b2a..62ca32a5755f 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 +20250428,940,966,966,936,110289,104351686,00,0.00,N,5,-26, 20250425,966,980,998,966,83522,81408215,00,0.00,N,5,-8, 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, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index a630e307b675..c4ee97ba2c7b 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 +20250428,2005,2000,2010,2000,19201,38481590,00,0.00,N,3,0, 20250425,2005,2000,2005,1991,11244,22417278,00,0.00,N,2,6, 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, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index e2019faa16d2..ca24650e3c8b 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 +20250428,2035,2015,2035,2010,7161,14475360,00,0.00,N,2,15, 20250425,2020,2010,2020,2000,15503,31188630,00,0.00,N,2,10, 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, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index a90103b5c7b6..4ace0e8a9f0c 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 +20250428,2145,2150,2150,2120,6577,14027920,00,0.00,N,5,-10, 20250425,2155,2125,2155,2115,24581,52082650,00,0.00,N,3,0, 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, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 472a0e929a57..f5c37648ec6b 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 +20250428,5120,5160,5320,5080,20948,108267560,00,0.00,N,5,-40, 20250425,5160,5160,5240,5100,15013,77331520,00,0.00,N,3,0, 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, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 859ea560d16a..eeb47096233b 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 +20250428,2120,2115,2120,2105,9891,20871688,00,0.00,N,3,0, 20250425,2120,2115,2120,2115,8336,17644140,00,0.00,N,2,5, 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, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 69fd243a2dcd..042d1e851ef4 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 +20250428,2040,2040,2045,2005,4427,8921015,00,0.00,N,3,0, 20250425,2040,2015,2040,2010,3485,7009270,00,0.00,N,2,20, 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, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 55b06321d46b..c47ef0b06117 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 +20250428,5990,5970,6060,5950,39650,237138420,00,0.00,N,5,-10, 20250425,6000,6000,6070,5970,33020,198769910,00,0.00,N,3,0, 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, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index e31a3be86a3b..7192b5b444ad 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 +20250428,2065,2060,2065,2050,29,59740,00,0.00,N,3,0, 20250425,2065,2065,2065,2055,1218,2511452,00,0.00,N,3,0, 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, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 759e50e72562..66d8fb76a2a9 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 +20250428,1993,1995,1995,1990,12532,24961551,00,0.00,N,2,1, 20250425,1992,1993,1995,1987,8804,17535829,00,0.00,N,2,1, 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, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 48947304ce56..15c1068ecb6a 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 +20250428,1998,2000,2000,1994,99,197585,00,0.00,N,5,-1, 20250425,1999,1999,1999,1993,2753,5490461,00,0.00,N,2,1, 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, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index d6a207ed3c7a..5106f90cad99 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 +20250428,2025,2030,2040,2025,11012,22431020,00,0.00,N,5,-20, 20250425,2045,2020,2045,2015,6393,13001780,00,0.00,N,2,10, 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, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 10dd7bde1d6b..a5377b86cae6 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 +20250428,27000,27000,28300,26250,320186,8736045500,00,0.00,N,2,50, 20250425,26950,24850,27300,24850,261924,6981771825,00,0.00,N,2,2050, 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, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 8650dfca9c81..00e0f544af1d 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 +20250428,8710,8930,9000,8700,63656,562291700,00,0.00,N,5,-240, 20250425,8950,8880,9110,8880,54970,492987920,00,0.00,N,2,70, 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, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 7afa4fe388d5..0442cfc282db 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 +20250428,1997,2000,2000,1993,4339,8655701,00,0.00,N,5,-1, 20250425,1998,1999,2000,1991,8907,17764709,00,0.00,N,3,0, 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, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index ae7c7929f135..7bcd7e98b42f 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 +20250428,5150,5170,5350,5105,231341,1205548605,00,0.00,N,5,-20, 20250425,5170,5310,5330,5150,223727,1174022150,00,0.00,N,5,-100, 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, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index da5741c6bbea..59fdebf3903e 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 +20250428,2095,2075,2095,2025,4619,9503290,00,0.00,N,2,20, 20250425,2075,2065,2080,2060,4055,8404550,00,0.00,N,2,15, 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, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 67dc1763b02e..251ab028846c 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 +20250428,2130,2105,2130,2105,3555,7542145,00,0.00,N,2,15, 20250425,2115,2110,2127,2110,6436,13651802,00,0.00,N,5,-5, 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, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 91a2719e0998..bdf72a26b1f0 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 +20250428,17750,18150,18290,17680,830320,14946849945,00,0.00,N,5,-100, 20250425,17850,18120,18460,17850,960670,17401596085,00,0.00,N,5,-290, 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, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 12e44b3a718f..c03f9314dc56 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 +20250428,2135,2115,2135,2115,6590,14010900,00,0.00,N,2,15, 20250425,2120,2115,2125,2110,4445,9413415,00,0.00,N,3,0, 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, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 4f3c01604c4a..5676b7c05ed4 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 +20250428,2135,2130,2140,2130,4034,8619290,00,0.00,N,2,5, 20250425,2130,2125,2130,2105,1397,2970610,00,0.00,N,2,5, 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, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index f044b8ac451d..99ea45771592 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 +20250428,26050,27750,27800,26050,142620,3810120725,00,0.00,N,5,-1650, 20250425,27700,27600,28450,27350,389652,10889770500,00,0.00,N,2,950, 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, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 3ba504e7007a..8ea3da09ae5d 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 +20250428,11760,12130,12790,11750,258732,3137338720,00,0.00,N,5,-670, 20250425,12430,13500,13700,12430,1031660,13487028065,00,0.00,N,5,-2020, 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, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index c0515249bbb5..6780620502f8 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 +20250428,27500,27750,27800,27500,26972,744695125,00,0.00,N,5,-250, 20250425,27750,27850,27950,27750,18907,526331700,00,0.00,N,5,-50, 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, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 6ae46c693b1c..890e2b3e374d 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 +20250428,11850,11890,12200,11710,148794,1786489135,00,0.00,N,5,-100, 20250425,11950,12010,12220,11880,179815,2159799255,00,0.00,N,5,-180, 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, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index dc623a6362f4..f7653a064f51 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 +20250428,5210,5360,5400,5200,14772,78143070,00,0.00,N,5,-150, 20250425,5360,5270,5390,5230,12190,64701885,00,0.00,N,2,130, 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, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index e7d631314fb9..d9a83af6515c 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 +20250428,17850,25550,25550,17850,3980954,76331988990,00,0.00,N,4,-7650, 20250425,25500,26500,26500,25500,417645,10746939400,00,0.00,N,5,-850, 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, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index d5d395aff0e6..289f56977092 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 +20250428,16850,17450,17450,16700,120812,2046699695,00,0.00,N,5,-690, 20250425,17540,18030,18380,17390,169866,3009451180,00,0.00,N,5,-490, 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, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 79804d07aa43..3a4c83a53ec2 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 +20250428,21100,23700,23900,20550,706556,15607843550,00,0.00,N,5,-3300, 20250425,24400,24750,25150,24100,445625,10944944500,00,0.00,N,2,200, 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, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 10db72a8b777..b6ebd8d0f4b8 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 +20250428,15180,15400,15750,15130,84638,1306768110,00,0.00,N,5,-240, 20250425,15420,15500,15800,15420,164615,2566821935,00,0.00,N,2,10, 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, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 2fd31b21c050..96949941250c 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 +20250428,2385,2400,2405,2320,59541,140474820,00,0.00,N,5,-20, 20250425,2405,2295,2405,2295,134599,319150804,00,0.00,N,2,105, 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, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index cc73bdf89208..30874d58e2cc 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,17940,17940,17940,17940,0,0,00,0.00,Y,3,0, -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, +20250428,17420,17420,17420,17420,100,1742000,00,0.00,N,5,-520, +20250425,17940,17940,17940,17940,0,0,00,0.00,N,3,0, +20250424,17940,17940,17940,17940,0,0,00,0.00,N,3,0, +20250423,17940,17940,17940,17940,0,0,00,0.00,N,3,0, +20250422,17940,17940,17940,17940,2,35880,00,0.00,N,1,2340, 20250421,15600,15200,15600,15200,139,2152800,00,0.00,N,2,400, 20250418,15200,15200,15200,15200,0,0,00,0.00,N,3,0, 20250417,15200,15200,15200,15200,0,0,00,0.00,N,3,-200, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 2cda89c810a6..78501c607f27 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 +20250428,1983,1985,1985,1888,13094,25824975,00,0.00,N,2,3, 20250425,1980,1983,1983,1980,5566,11028005,00,0.00,N,5,-2, 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, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index fe8488e15872..aa74fe6817c5 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 +20250428,1999,2000,2000,1991,4905,9777989,00,0.00,N,3,0, 20250425,1999,1999,1999,1993,7792,15544390,00,0.00,N,3,0, 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, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index f3071ef58cd5..afd603603c2b 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 +20250428,2050,2040,2050,2040,3039,6225135,00,0.00,N,2,5, 20250425,2045,2040,2045,2020,27844,56584645,00,0.00,N,3,0, 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, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index bab243b9530a..5a18d3f32f25 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250428,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250425,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, 20250424,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, -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, +20250423,3490,3490,3490,3490,0,0,00,0.00,N,0,0, +20250422,3490,3490,3490,3490,0,0,00,0.00,N,0,0, +20250421,3490,3490,3490,3490,0,0,00,0.00,N,0,0, 20250418,3490,3490,3490,3490,0,0,00,0.00,N,0,0, 20250417,3490,3490,3490,3490,0,0,00,0.00,N,0,0, 20250416,3490,3490,3490,3490,0,0,00,0.00,N,0,0, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index d0db00de5769..ca9b84bb3450 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 +20250428,2065,2075,2080,2065,59163,122544690,00,0.00,N,3,0, 20250425,2065,2080,2085,2065,69457,144163620,00,0.00,N,5,-20, 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, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 288c0170f658..4c1dd99b2c57 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 +20250428,1999,2020,2020,1999,197,393946,00,0.00,N,5,-21, 20250425,2020,2020,2025,2005,244,491505,00,0.00,N,3,0, 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, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 4c7dac9b4f7d..d0035581d9cf 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 +20250428,2050,2060,2060,2050,68884,141309860,00,0.00,N,5,-10, 20250425,2060,2055,2065,2040,15467,31711640,00,0.00,N,3,0, 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, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index b9088817a488..fc5615d708ac 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 +20250428,2005,2005,2010,2000,43213,86737235,00,0.00,N,3,0, 20250425,2005,2000,2005,1992,3524,7038016,00,0.00,N,2,6, 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, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index c150f71141ef..8f7198abc1d5 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 +20250428,3925,3780,4000,3760,186597,728043535,00,0.00,N,2,180, 20250425,3745,3730,3820,3655,85931,322673292,00,0.00,N,2,30, 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, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index a1d7eecf40ea..55b190e0d8da 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 +20250428,2080,2085,2090,2080,10696,22299530,00,0.00,N,5,-5, 20250425,2085,2090,2090,2065,25995,53734645,00,0.00,N,2,15, 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, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index dfd61d87da48..bc7b83698ef1 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 +20250428,2020,2030,2035,2015,32369,65563050,00,0.00,N,5,-15, 20250425,2035,2020,2035,2010,27930,56473450,00,0.00,N,2,10, 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, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index d8b22e55b244..3dda8abda675 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 +20250428,21000,21150,21650,20650,443703,9402028925,00,0.00,N,5,-50, 20250425,21050,22050,22900,21050,1112306,24508336800,00,0.00,N,5,-1000, 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, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index be12a993c2bd..ba62b6b5961e 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 +20250428,11790,12130,12300,11780,117772,1407574490,00,0.00,N,5,-340, 20250425,12130,12300,12440,12110,109942,1340464355,00,0.00,N,5,-60, 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, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index 84d3072d9563..0116aeed701c 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 +20250428,12440,13180,13250,12320,113860,1432061945,00,0.00,N,5,-740, 20250425,13180,13680,13680,13050,62658,834421855,00,0.00,N,5,-280, 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, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 098e8295b9b9..fb132ab7a11a 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 +20250428,1559,1569,1582,1555,43872,68598015,00,0.00,N,5,-10, 20250425,1569,1589,1589,1566,16974,26708787,00,0.00,N,5,-8, 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, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 95861ea943f2..f822e9c23445 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 +20250428,2010,2010,2010,1997,13158,26366514,00,0.00,N,3,0, 20250425,2010,2010,2010,1987,21725,43452513,00,0.00,N,2,5, 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, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index dd4db8ac4c4f..746a0362c0dc 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 +20250428,2045,2035,2045,2035,23168,47236770,00,0.00,N,3,0, 20250425,2045,2030,2045,2025,10365,21099325,00,0.00,N,3,0, 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, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index c1ea74d1455e..cd6290f2b925 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 +20250428,16720,17520,17520,16710,139435,2353279530,00,0.00,N,5,-740, 20250425,17460,17630,17890,17440,67448,1184315265,00,0.00,N,5,-50, 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, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index f597ee4a5be5..4c892ce84a5c 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 +20250428,1982,1983,1983,1977,2313,4576212,00,0.00,N,2,3, 20250425,1979,1984,1984,1979,10795,21379191,00,0.00,N,5,-3, 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, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 74011dc8642a..090a09c7b41f 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 +20250428,2065,2060,2065,2055,5892,12137430,00,0.00,N,2,5, 20250425,2060,2060,2070,2050,21041,43323589,00,0.00,N,5,-5, 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, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 0059cce1c920..1554980339fb 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 +20250428,2040,2035,2040,2030,9245,18818770,00,0.00,N,3,0, 20250425,2040,2025,2040,2020,25479,51706765,00,0.00,N,2,5, 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, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index 24cccd764888..26294c51c3aa 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 +20250428,19210,20150,20450,19180,466721,9239647510,00,0.00,N,5,-890, 20250425,20100,21300,21750,20000,849694,17636023450,00,0.00,N,5,-1100, 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, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 67f5fe2497bf..6bd2413e77db 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 +20250428,97800,96000,101500,95100,106643,10565271750,00,0.00,N,2,3000, 20250425,94800,94700,95600,93100,24517,2307770700,00,0.00,N,5,-200, 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, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 2ad6fba1afc4..c2043f1ac554 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 +20250428,2030,2030,2040,2030,2258,4593710,00,0.00,N,5,-5, 20250425,2035,2020,2035,2015,35462,71637465,00,0.00,N,2,5, 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, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index d15228803369..2092cbf65399 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 +20250428,2020,2005,2020,1999,15099,30317027,00,0.00,N,2,10, 20250425,2010,1999,2010,1996,45344,90708044,00,0.00,N,2,5, 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, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 5483807bf696..bba102edffc0 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 +20250428,42250,42200,42450,41700,6820,286667200,00,0.00,N,2,250, 20250425,42000,41450,42350,41350,9238,387592200,00,0.00,N,2,600, 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, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 2661f9e9a55b..6ce8272ca75f 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 +20250428,2085,2090,2100,2065,15642,32735945,00,0.00,N,3,0, 20250425,2085,2070,2090,2050,18512,38571880,00,0.00,N,3,0, 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, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 1580e5f90b96..18436cff7ccb 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 +20250428,2025,2015,2030,2015,29918,60510935,00,0.00,N,5,-5, 20250425,2030,2030,2030,2020,18647,37774595,00,0.00,N,3,0, 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, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 768db1ed9fae..e52962e065ef 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 +20250428,2040,2020,2040,2020,13433,27351925,00,0.00,N,2,5, 20250425,2035,2015,2035,2015,32820,66620100,00,0.00,N,2,15, 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, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 8d5f818d9599..43d2210b72bd 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 +20250428,2010,2015,2030,2007,5378,10845030,00,0.00,N,5,-5, 20250425,2015,2005,2025,2005,14712,29685985,00,0.00,N,3,0, 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, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index d4ca4bdafca2..80700258989a 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 +20250428,2015,2015,2030,2010,21101,42646955,00,0.00,N,3,0, 20250425,2015,2000,2020,1999,27282,54727753,00,0.00,N,2,5, 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, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 73cc47b9b29e..dcea072eeadf 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 +20250428,25700,26700,26800,25350,179192,4638232075,00,0.00,N,5,-1250, 20250425,26950,27850,28100,26850,173548,4750780125,00,0.00,N,5,-550, 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, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 7e131a858b9a..0889a6555a37 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 +20250428,1992,1999,2005,1991,11945,23862453,00,0.00,N,5,-7, 20250425,1999,1995,2000,1994,9122,18231093,00,0.00,N,5,-1, 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, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 1e8cbfaa3129..cf01e5536788 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 +20250428,60000,56600,62200,54700,3102738,182783131650,00,0.00,N,2,3800, 20250425,56200,53400,57200,52400,1575716,87623972900,00,0.00,N,2,3300, 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, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index b9c4e125a46e..33129d9a7dcf 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250425,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250428,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250425,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250424,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -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, +20250423,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250422,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250421,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250418,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250417,2000,2000,2000,1997,6107,12198216,00,0.00,N,5,-5, 20250416,2005,2000,2005,1995,86543,172979591,00,0.00,N,2,5, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 145e5df6e2e9..b9710aa3ab1c 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 +20250428,1986,1988,1989,1985,4932,9801756,00,0.00,N,5,-2, 20250425,1988,1990,1991,1988,4861,9664424,00,0.00,N,3,0, 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, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index c242ddbb99a0..2339b781a895 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250425,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 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, +20250423,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250422,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250421,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250418,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250417,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250416,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index b4f3eb73231c..2c6d5c9e9862 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250428,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250425,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 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, +20250423,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250422,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250421,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250418,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250417,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250416,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index 440a79285f25..c095637e9cf8 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 +20250428,1990,1990,1990,1987,8199,16307010,00,0.00,N,2,3, 20250425,1987,1988,1990,1987,14570,28973072,00,0.00,N,5,-2, 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, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index a9afeab3d5b0..4b3cd0f20af6 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 +20250428,20300,20000,20700,19910,39508,804202280,00,0.00,N,2,150, 20250425,20150,19970,20450,19920,37117,745778275,00,0.00,N,2,180, 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,