From bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd Mon Sep 17 00:00:00 2001 From: ened Date: Mon, 14 Apr 2025 23:15:59 +0900 Subject: [PATCH] Update 2025-04-14 2740 candle_day --- 000020/day/candle-day-250.csv | 1 + 000040/day/candle-day-250.csv | 1 + 000050/day/candle-day-250.csv | 1 + 000070/day/candle-day-250.csv | 1 + 000080/day/candle-day-250.csv | 1 + 000100/day/candle-day-250.csv | 1 + 000120/day/candle-day-250.csv | 1 + 000140/day/candle-day-250.csv | 1 + 000150/day/candle-day-250.csv | 1 + 000180/day/candle-day-250.csv | 1 + 000210/day/candle-day-250.csv | 1 + 000220/day/candle-day-250.csv | 1 + 000230/day/candle-day-250.csv | 1 + 000240/day/candle-day-250.csv | 1 + 000250/day/candle-day-250.csv | 1 + 000270/day/candle-day-250.csv | 1 + 000300/day/candle-day-250.csv | 9 +-- 000320/day/candle-day-250.csv | 1 + 000370/day/candle-day-250.csv | 1 + 000390/day/candle-day-250.csv | 1 + 000400/day/candle-day-250.csv | 1 + 000430/day/candle-day-250.csv | 1 + 000440/day/candle-day-250.csv | 1 + 000480/day/candle-day-250.csv | 1 + 000490/day/candle-day-250.csv | 1 + 000500/day/candle-day-250.csv | 1 + 000520/day/candle-day-250.csv | 1 + 000540/day/candle-day-250.csv | 1 + 000590/day/candle-day-250.csv | 1 + 000640/day/candle-day-250.csv | 1 + 000650/day/candle-day-250.csv | 1 + 000660/day/candle-day-250.csv | 1 + 000670/day/candle-day-250.csv | 3 +- 000680/day/candle-day-250.csv | 1 + 000700/day/candle-day-250.csv | 1 + 000720/day/candle-day-250.csv | 1 + 000760/day/candle-day-250.csv | 1 + 000810/day/candle-day-250.csv | 1 + 000850/day/candle-day-250.csv | 1 + 000860/day/candle-day-250.csv | 1 + 000880/day/candle-day-250.csv | 1 + 000890/day/candle-day-250.csv | 1 + 000910/day/candle-day-250.csv | 1 + 000950/day/candle-day-250.csv | 1 + 000970/day/candle-day-250.csv | 1 + 000990/day/candle-day-250.csv | 1 + 001000/day/candle-day-250.csv | 1 + 001020/day/candle-day-250.csv | 1 + 001040/day/candle-day-250.csv | 1 + 001060/day/candle-day-250.csv | 1 + 001070/day/candle-day-250.csv | 1 + 001080/day/candle-day-250.csv | 1 + 001120/day/candle-day-250.csv | 1 + 001130/day/candle-day-250.csv | 1 + 001140/day/candle-day-250.csv | 9 +-- 001200/day/candle-day-250.csv | 1 + 001210/day/candle-day-250.csv | 1 + 001230/day/candle-day-250.csv | 1 + 001250/day/candle-day-250.csv | 1 + 001260/day/candle-day-250.csv | 1 + 001270/day/candle-day-250.csv | 1 + 001290/day/candle-day-250.csv | 1 + 001340/day/candle-day-250.csv | 1 + 001360/day/candle-day-250.csv | 1 + 001380/day/candle-day-250.csv | 1 + 001390/day/candle-day-250.csv | 1 + 001420/day/candle-day-250.csv | 1 + 001430/day/candle-day-250.csv | 1 + 001440/day/candle-day-250.csv | 1 + 001450/day/candle-day-250.csv | 1 + 001460/day/candle-day-250.csv | 1 + 001470/day/candle-day-250.csv | 9 +-- 001500/day/candle-day-250.csv | 1 + 001510/day/candle-day-250.csv | 1 + 001520/day/candle-day-250.csv | 1 + 001530/day/candle-day-250.csv | 1 + 001540/day/candle-day-250.csv | 1 + 001550/day/candle-day-250.csv | 1 + 001560/day/candle-day-250.csv | 1 + 001570/day/candle-day-250.csv | 9 +-- 001620/day/candle-day-250.csv | 1 + 001630/day/candle-day-250.csv | 1 + 001680/day/candle-day-250.csv | 1 + 001720/day/candle-day-250.csv | 1 + 001740/day/candle-day-250.csv | 1 + 001750/day/candle-day-250.csv | 1 + 001770/day/candle-day-250.csv | 1 + 001780/day/candle-day-250.csv | 1 + 001790/day/candle-day-250.csv | 1 + 001800/day/candle-day-250.csv | 1 + 001810/day/candle-day-250.csv | 1 + 001820/day/candle-day-250.csv | 1 + 001840/day/candle-day-250.csv | 9 +-- 001940/day/candle-day-250.csv | 1 + 002020/day/candle-day-250.csv | 1 + 002030/day/candle-day-250.csv | 1 + 002070/day/candle-day-250.csv | 1 + 002100/day/candle-day-250.csv | 1 + 002140/day/candle-day-250.csv | 1 + 002150/day/candle-day-250.csv | 1 + 002170/day/candle-day-250.csv | 1 + 002200/day/candle-day-250.csv | 1 + 002210/day/candle-day-250.csv | 1 + 002220/day/candle-day-250.csv | 1 + 002230/day/candle-day-250.csv | 1 + 002240/day/candle-day-250.csv | 1 + 002290/day/candle-day-250.csv | 1 + 002310/day/candle-day-250.csv | 1 + 002320/day/candle-day-250.csv | 1 + 002350/day/candle-day-250.csv | 1 + 002360/day/candle-day-250.csv | 1 + 002380/day/candle-day-250.csv | 1 + 002390/day/candle-day-250.csv | 1 + 002410/day/candle-day-250.csv | 9 +-- 002420/day/candle-day-250.csv | 1 + 002450/day/candle-day-250.csv | 1 + 002460/day/candle-day-250.csv | 1 + 002600/day/candle-day-250.csv | 1 + 002620/day/candle-day-250.csv | 1 + 002630/day/candle-day-250.csv | 1 + 002680/day/candle-day-250.csv | 1 + 002690/day/candle-day-250.csv | 1 + 002700/day/candle-day-250.csv | 1 + 002710/day/candle-day-250.csv | 1 + 002720/day/candle-day-250.csv | 1 + 002760/day/candle-day-250.csv | 1 + 002780/day/candle-day-250.csv | 1 + 002790/day/candle-day-250.csv | 1 + 002800/day/candle-day-250.csv | 1 + 002810/day/candle-day-250.csv | 1 + 002820/day/candle-day-250.csv | 1 + 002840/day/candle-day-250.csv | 1 + 002870/day/candle-day-250.csv | 1 + 002880/day/candle-day-250.csv | 1 + 002900/day/candle-day-250.csv | 1 + 002920/day/candle-day-250.csv | 1 + 002960/day/candle-day-250.csv | 1 + 002990/day/candle-day-250.csv | 1 + 003000/day/candle-day-250.csv | 1 + 003010/day/candle-day-250.csv | 1 + 003030/day/candle-day-250.csv | 1 + 003060/day/candle-day-250.csv | 1 + 003070/day/candle-day-250.csv | 1 + 003080/day/candle-day-250.csv | 1 + 003090/day/candle-day-250.csv | 1 + 003100/day/candle-day-250.csv | 1 + 003120/day/candle-day-250.csv | 1 + 003160/day/candle-day-250.csv | 1 + 003200/day/candle-day-250.csv | 1 + 003220/day/candle-day-250.csv | 1 + 003230/day/candle-day-250.csv | 1 + 003240/day/candle-day-250.csv | 1 + 003280/day/candle-day-250.csv | 1 + 003300/day/candle-day-250.csv | 1 + 003310/day/candle-day-250.csv | 1 + 003350/day/candle-day-250.csv | 1 + 003380/day/candle-day-250.csv | 1 + 003460/day/candle-day-250.csv | 1 + 003470/day/candle-day-250.csv | 1 + 003480/day/candle-day-250.csv | 1 + 003490/day/candle-day-250.csv | 1 + 003520/day/candle-day-250.csv | 1 + 003530/day/candle-day-250.csv | 1 + 003540/day/candle-day-250.csv | 1 + 003550/day/candle-day-250.csv | 1 + 003560/day/candle-day-250.csv | 9 +-- 003570/day/candle-day-250.csv | 1 + 003580/day/candle-day-250.csv | 1 + 003610/day/candle-day-250.csv | 1 + 003620/day/candle-day-250.csv | 5 +- 003650/day/candle-day-250.csv | 1 + 003670/day/candle-day-250.csv | 1 + 003680/day/candle-day-250.csv | 1 + 003690/day/candle-day-250.csv | 1 + 003720/day/candle-day-250.csv | 1 + 003780/day/candle-day-250.csv | 1 + 003800/day/candle-day-250.csv | 1 + 003830/day/candle-day-250.csv | 1 + 003850/day/candle-day-250.csv | 1 + 003920/day/candle-day-250.csv | 1 + 003960/day/candle-day-250.csv | 1 + 004000/day/candle-day-250.csv | 1 + 004020/day/candle-day-250.csv | 1 + 004060/day/candle-day-250.csv | 1 + 004080/day/candle-day-250.csv | 1 + 004090/day/candle-day-250.csv | 1 + 004100/day/candle-day-250.csv | 1 + 004140/day/candle-day-250.csv | 1 + 004150/day/candle-day-250.csv | 1 + 004170/day/candle-day-250.csv | 1 + 004250/day/candle-day-250.csv | 1 + 004270/day/candle-day-250.csv | 1 + 004310/day/candle-day-250.csv | 1 + 004360/day/candle-day-250.csv | 1 + 004370/day/candle-day-250.csv | 1 + 004380/day/candle-day-250.csv | 1 + 004410/day/candle-day-250.csv | 1 + 004430/day/candle-day-250.csv | 1 + 004440/day/candle-day-250.csv | 1 + 004450/day/candle-day-250.csv | 1 + 004490/day/candle-day-250.csv | 1 + 004540/day/candle-day-250.csv | 1 + 004560/day/candle-day-250.csv | 1 + 004590/day/candle-day-250.csv | 1 + 004650/day/candle-day-250.csv | 1 + 004690/day/candle-day-250.csv | 1 + 004700/day/candle-day-250.csv | 1 + 004710/day/candle-day-250.csv | 1 + 004720/day/candle-day-250.csv | 1 + 004770/day/candle-day-250.csv | 1 + 004780/day/candle-day-250.csv | 1 + 004800/day/candle-day-250.csv | 1 + 004830/day/candle-day-250.csv | 1 + 004840/day/candle-day-250.csv | 1 + 004870/day/candle-day-250.csv | 1 + 004890/day/candle-day-250.csv | 1 + 004910/day/candle-day-250.csv | 1 + 004920/day/candle-day-250.csv | 1 + 004960/day/candle-day-250.csv | 1 + 004970/day/candle-day-250.csv | 1 + 004980/day/candle-day-250.csv | 1 + 004990/day/candle-day-250.csv | 1 + 005010/day/candle-day-250.csv | 1 + 005030/day/candle-day-250.csv | 9 +-- 005070/day/candle-day-250.csv | 1 + 005090/day/candle-day-250.csv | 1 + 005110/day/candle-day-250.csv | 9 +-- 005160/day/candle-day-250.csv | 1 + 005180/day/candle-day-250.csv | 1 + 005250/day/candle-day-250.csv | 1 + 005290/day/candle-day-250.csv | 1 + 005300/day/candle-day-250.csv | 1 + 005320/day/candle-day-250.csv | 1 + 005360/day/candle-day-250.csv | 1 + 005380/day/candle-day-250.csv | 1 + 005390/day/candle-day-250.csv | 1 + 005420/day/candle-day-250.csv | 1 + 005430/day/candle-day-250.csv | 1 + 005440/day/candle-day-250.csv | 1 + 005490/day/candle-day-250.csv | 1 + 005500/day/candle-day-250.csv | 1 + 005610/day/candle-day-250.csv | 1 + 005670/day/candle-day-250.csv | 1 + 005680/day/candle-day-250.csv | 1 + 005690/day/candle-day-250.csv | 1 + 005710/day/candle-day-250.csv | 1 + 005720/day/candle-day-250.csv | 1 + 005740/day/candle-day-250.csv | 1 + 005750/day/candle-day-250.csv | 1 + 005800/day/candle-day-250.csv | 1 + 005810/day/candle-day-250.csv | 1 + 005820/day/candle-day-250.csv | 1 + 005830/day/candle-day-250.csv | 1 + 005850/day/candle-day-250.csv | 1 + 005860/day/candle-day-250.csv | 1 + 005870/day/candle-day-250.csv | 1 + 005880/day/candle-day-250.csv | 1 + 005930/day/candle-day-250.csv | 1 + 005940/day/candle-day-250.csv | 1 + 005950/day/candle-day-250.csv | 1 + 005960/day/candle-day-250.csv | 1 + 005990/day/candle-day-250.csv | 1 + 006040/day/candle-day-250.csv | 1 + 006050/day/candle-day-250.csv | 1 + 006060/day/candle-day-250.csv | 1 + 006090/day/candle-day-250.csv | 1 + 006110/day/candle-day-250.csv | 1 + 006120/day/candle-day-250.csv | 1 + 006140/day/candle-day-250.csv | 1 + 006200/day/candle-day-250.csv | 1 + 006220/day/candle-day-250.csv | 1 + 006260/day/candle-day-250.csv | 1 + 006280/day/candle-day-250.csv | 1 + 006340/day/candle-day-250.csv | 1 + 006360/day/candle-day-250.csv | 1 + 006370/day/candle-day-250.csv | 1 + 006380/day/candle-day-250.csv | 9 +-- 006390/day/candle-day-250.csv | 1 + 006400/day/candle-day-250.csv | 129 +++++++++++++++++----------------- 006490/day/candle-day-250.csv | 1 + 006570/day/candle-day-250.csv | 1 + 006620/day/candle-day-250.csv | 1 + 006650/day/candle-day-250.csv | 1 + 006660/day/candle-day-250.csv | 1 + 006730/day/candle-day-250.csv | 1 + 006740/day/candle-day-250.csv | 1 + 006800/day/candle-day-250.csv | 1 + 006840/day/candle-day-250.csv | 1 + 006880/day/candle-day-250.csv | 1 + 006890/day/candle-day-250.csv | 1 + 006910/day/candle-day-250.csv | 1 + 006920/day/candle-day-250.csv | 1 + 006980/day/candle-day-250.csv | 1 + 007070/day/candle-day-250.csv | 1 + 007110/day/candle-day-250.csv | 1 + 007120/day/candle-day-250.csv | 1 + 007160/day/candle-day-250.csv | 1 + 007210/day/candle-day-250.csv | 1 + 007280/day/candle-day-250.csv | 1 + 007310/day/candle-day-250.csv | 1 + 007330/day/candle-day-250.csv | 1 + 007340/day/candle-day-250.csv | 1 + 007370/day/candle-day-250.csv | 1 + 007390/day/candle-day-250.csv | 1 + 007460/day/candle-day-250.csv | 1 + 007530/day/candle-day-250.csv | 1 + 007540/day/candle-day-250.csv | 1 + 007570/day/candle-day-250.csv | 1 + 007590/day/candle-day-250.csv | 1 + 007610/day/candle-day-250.csv | 9 +-- 007660/day/candle-day-250.csv | 1 + 007680/day/candle-day-250.csv | 1 + 007690/day/candle-day-250.csv | 1 + 007700/day/candle-day-250.csv | 1 + 007720/day/candle-day-250.csv | 1 + 007770/day/candle-day-250.csv | 1 + 007810/day/candle-day-250.csv | 1 + 007820/day/candle-day-250.csv | 1 + 007860/day/candle-day-250.csv | 1 + 007980/day/candle-day-250.csv | 1 + 008040/day/candle-day-250.csv | 1 + 008060/day/candle-day-250.csv | 1 + 008110/day/candle-day-250.csv | 9 +-- 008250/day/candle-day-250.csv | 1 + 008260/day/candle-day-250.csv | 1 + 008290/day/candle-day-250.csv | 1 + 008350/day/candle-day-250.csv | 1 + 008370/day/candle-day-250.csv | 1 + 008420/day/candle-day-250.csv | 1 + 008470/day/candle-day-250.csv | 1 + 008490/day/candle-day-250.csv | 1 + 008500/day/candle-day-250.csv | 1 + 008600/day/candle-day-250.csv | 1 + 008700/day/candle-day-250.csv | 1 + 008730/day/candle-day-250.csv | 1 + 008770/day/candle-day-250.csv | 1 + 008830/day/candle-day-250.csv | 1 + 008870/day/candle-day-250.csv | 1 + 008930/day/candle-day-250.csv | 1 + 008970/day/candle-day-250.csv | 1 + 009070/day/candle-day-250.csv | 1 + 009140/day/candle-day-250.csv | 1 + 009150/day/candle-day-250.csv | 1 + 009160/day/candle-day-250.csv | 1 + 009180/day/candle-day-250.csv | 1 + 009190/day/candle-day-250.csv | 1 + 009200/day/candle-day-250.csv | 1 + 009240/day/candle-day-250.csv | 1 + 009270/day/candle-day-250.csv | 1 + 009290/day/candle-day-250.csv | 1 + 009300/day/candle-day-250.csv | 1 + 009310/day/candle-day-250.csv | 7 +- 009320/day/candle-day-250.csv | 1 + 009410/day/candle-day-250.csv | 1 + 009420/day/candle-day-250.csv | 1 + 009440/day/candle-day-250.csv | 9 +-- 009450/day/candle-day-250.csv | 1 + 009460/day/candle-day-250.csv | 1 + 009470/day/candle-day-250.csv | 1 + 009520/day/candle-day-250.csv | 1 + 009540/day/candle-day-250.csv | 1 + 009580/day/candle-day-250.csv | 1 + 009620/day/candle-day-250.csv | 1 + 009680/day/candle-day-250.csv | 1 + 009730/day/candle-day-250.csv | 1 + 009770/day/candle-day-250.csv | 1 + 009780/day/candle-day-250.csv | 1 + 009810/day/candle-day-250.csv | 1 + 009830/day/candle-day-250.csv | 1 + 009900/day/candle-day-250.csv | 1 + 009970/day/candle-day-250.csv | 1 + 010040/day/candle-day-250.csv | 1 + 010060/day/candle-day-250.csv | 1 + 010100/day/candle-day-250.csv | 1 + 010120/day/candle-day-250.csv | 1 + 010130/day/candle-day-250.csv | 1 + 010140/day/candle-day-250.csv | 1 + 010170/day/candle-day-250.csv | 1 + 010240/day/candle-day-250.csv | 1 + 010280/day/candle-day-250.csv | 1 + 010400/day/candle-day-250.csv | 1 + 010420/day/candle-day-250.csv | 1 + 010470/day/candle-day-250.csv | 1 + 010580/day/candle-day-250.csv | 1 + 010600/day/candle-day-250.csv | 9 +-- 010620/day/candle-day-250.csv | 1 + 010640/day/candle-day-250.csv | 1 + 010660/day/candle-day-250.csv | 1 + 010690/day/candle-day-250.csv | 1 + 010770/day/candle-day-250.csv | 1 + 010780/day/candle-day-250.csv | 1 + 010820/day/candle-day-250.csv | 1 + 010950/day/candle-day-250.csv | 1 + 010960/day/candle-day-250.csv | 1 + 011000/day/candle-day-250.csv | 1 + 011040/day/candle-day-250.csv | 1 + 011070/day/candle-day-250.csv | 1 + 011080/day/candle-day-250.csv | 1 + 011090/day/candle-day-250.csv | 1 + 011150/day/candle-day-250.csv | 1 + 011170/day/candle-day-250.csv | 1 + 011200/day/candle-day-250.csv | 1 + 011210/day/candle-day-250.csv | 1 + 011230/day/candle-day-250.csv | 1 + 011280/day/candle-day-250.csv | 1 + 011300/day/candle-day-250.csv | 1 + 011320/day/candle-day-250.csv | 1 + 011330/day/candle-day-250.csv | 1 + 011370/day/candle-day-250.csv | 1 + 011390/day/candle-day-250.csv | 1 + 011420/day/candle-day-250.csv | 1 + 011500/day/candle-day-250.csv | 1 + 011560/day/candle-day-250.csv | 1 + 011690/day/candle-day-250.csv | 1 + 011700/day/candle-day-250.csv | 1 + 011760/day/candle-day-250.csv | 1 + 011780/day/candle-day-250.csv | 1 + 011790/day/candle-day-250.csv | 1 + 011810/day/candle-day-250.csv | 1 + 011930/day/candle-day-250.csv | 1 + 012030/day/candle-day-250.csv | 1 + 012160/day/candle-day-250.csv | 1 + 012170/day/candle-day-250.csv | 1 + 012200/day/candle-day-250.csv | 1 + 012210/day/candle-day-250.csv | 7 +- 012280/day/candle-day-250.csv | 1 + 012320/day/candle-day-250.csv | 1 + 012330/day/candle-day-250.csv | 1 + 012340/day/candle-day-250.csv | 1 + 012450/day/candle-day-250.csv | 1 + 012510/day/candle-day-250.csv | 1 + 012600/day/candle-day-250.csv | 9 +-- 012610/day/candle-day-250.csv | 1 + 012620/day/candle-day-250.csv | 1 + 012630/day/candle-day-250.csv | 1 + 012690/day/candle-day-250.csv | 1 + 012700/day/candle-day-250.csv | 1 + 012750/day/candle-day-250.csv | 1 + 012790/day/candle-day-250.csv | 1 + 012800/day/candle-day-250.csv | 1 + 012860/day/candle-day-250.csv | 1 + 013000/day/candle-day-250.csv | 1 + 013030/day/candle-day-250.csv | 1 + 013120/day/candle-day-250.csv | 1 + 013310/day/candle-day-250.csv | 1 + 013360/day/candle-day-250.csv | 1 + 013520/day/candle-day-250.csv | 1 + 013570/day/candle-day-250.csv | 1 + 013580/day/candle-day-250.csv | 1 + 013700/day/candle-day-250.csv | 1 + 013720/day/candle-day-250.csv | 1 + 013810/day/candle-day-250.csv | 1 + 013870/day/candle-day-250.csv | 1 + 013890/day/candle-day-250.csv | 1 + 013990/day/candle-day-250.csv | 1 + 014100/day/candle-day-250.csv | 1 + 014130/day/candle-day-250.csv | 1 + 014160/day/candle-day-250.csv | 1 + 014190/day/candle-day-250.csv | 1 + 014200/day/candle-day-250.csv | 9 +-- 014280/day/candle-day-250.csv | 1 + 014440/day/candle-day-250.csv | 1 + 014470/day/candle-day-250.csv | 1 + 014530/day/candle-day-250.csv | 1 + 014570/day/candle-day-250.csv | 1 + 014580/day/candle-day-250.csv | 1 + 014620/day/candle-day-250.csv | 1 + 014680/day/candle-day-250.csv | 1 + 014710/day/candle-day-250.csv | 1 + 014790/day/candle-day-250.csv | 1 + 014820/day/candle-day-250.csv | 1 + 014830/day/candle-day-250.csv | 1 + 014910/day/candle-day-250.csv | 1 + 014940/day/candle-day-250.csv | 1 + 014970/day/candle-day-250.csv | 1 + 014990/day/candle-day-250.csv | 1 + 015020/day/candle-day-250.csv | 1 + 015230/day/candle-day-250.csv | 1 + 015260/day/candle-day-250.csv | 1 + 015360/day/candle-day-250.csv | 1 + 015590/day/candle-day-250.csv | 9 +-- 015710/day/candle-day-250.csv | 1 + 015750/day/candle-day-250.csv | 1 + 015760/day/candle-day-250.csv | 1 + 015860/day/candle-day-250.csv | 1 + 015890/day/candle-day-250.csv | 1 + 016090/day/candle-day-250.csv | 1 + 016100/day/candle-day-250.csv | 1 + 016250/day/candle-day-250.csv | 1 + 016360/day/candle-day-250.csv | 1 + 016380/day/candle-day-250.csv | 1 + 016450/day/candle-day-250.csv | 1 + 016580/day/candle-day-250.csv | 1 + 016590/day/candle-day-250.csv | 1 + 016600/day/candle-day-250.csv | 1 + 016610/day/candle-day-250.csv | 1 + 016670/day/candle-day-250.csv | 1 + 016710/day/candle-day-250.csv | 1 + 016740/day/candle-day-250.csv | 1 + 016790/day/candle-day-250.csv | 9 +-- 016800/day/candle-day-250.csv | 1 + 016880/day/candle-day-250.csv | 1 + 016920/day/candle-day-250.csv | 1 + 017000/day/candle-day-250.csv | 1 + 017040/day/candle-day-250.csv | 1 + 017180/day/candle-day-250.csv | 1 + 017250/day/candle-day-250.csv | 1 + 017370/day/candle-day-250.csv | 1 + 017390/day/candle-day-250.csv | 1 + 017480/day/candle-day-250.csv | 1 + 017510/day/candle-day-250.csv | 1 + 017550/day/candle-day-250.csv | 1 + 017650/day/candle-day-250.csv | 1 + 017670/day/candle-day-250.csv | 1 + 017800/day/candle-day-250.csv | 1 + 017810/day/candle-day-250.csv | 1 + 017860/day/candle-day-250.csv | 1 + 017890/day/candle-day-250.csv | 1 + 017900/day/candle-day-250.csv | 1 + 017940/day/candle-day-250.csv | 1 + 017960/day/candle-day-250.csv | 1 + 018000/day/candle-day-250.csv | 1 + 018120/day/candle-day-250.csv | 1 + 018250/day/candle-day-250.csv | 1 + 018260/day/candle-day-250.csv | 1 + 018290/day/candle-day-250.csv | 1 + 018310/day/candle-day-250.csv | 1 + 018470/day/candle-day-250.csv | 1 + 018500/day/candle-day-250.csv | 1 + 018620/day/candle-day-250.csv | 1 + 018670/day/candle-day-250.csv | 1 + 018680/day/candle-day-250.csv | 1 + 018700/day/candle-day-250.csv | 1 + 018880/day/candle-day-250.csv | 1 + 019010/day/candle-day-250.csv | 1 + 019170/day/candle-day-250.csv | 1 + 019180/day/candle-day-250.csv | 1 + 019210/day/candle-day-250.csv | 1 + 019440/day/candle-day-250.csv | 1 + 019490/day/candle-day-250.csv | 1 + 019540/day/candle-day-250.csv | 1 + 019550/day/candle-day-250.csv | 1 + 019570/day/candle-day-250.csv | 1 + 019590/day/candle-day-250.csv | 9 +-- 019660/day/candle-day-250.csv | 3 +- 019680/day/candle-day-250.csv | 1 + 019770/day/candle-day-250.csv | 1 + 019990/day/candle-day-250.csv | 1 + 020000/day/candle-day-250.csv | 1 + 020120/day/candle-day-250.csv | 1 + 020150/day/candle-day-250.csv | 1 + 020180/day/candle-day-250.csv | 1 + 020400/day/candle-day-250.csv | 1 + 020560/day/candle-day-250.csv | 1 + 020710/day/candle-day-250.csv | 1 + 020760/day/candle-day-250.csv | 1 + 021040/day/candle-day-250.csv | 1 + 021050/day/candle-day-250.csv | 1 + 021080/day/candle-day-250.csv | 1 + 021240/day/candle-day-250.csv | 1 + 021320/day/candle-day-250.csv | 1 + 021650/day/candle-day-250.csv | 1 + 021820/day/candle-day-250.csv | 1 + 021880/day/candle-day-250.csv | 1 + 022100/day/candle-day-250.csv | 1 + 022220/day/candle-day-250.csv | 1 + 023000/day/candle-day-250.csv | 1 + 023150/day/candle-day-250.csv | 1 + 023160/day/candle-day-250.csv | 1 + 023350/day/candle-day-250.csv | 1 + 023410/day/candle-day-250.csv | 1 + 023440/day/candle-day-250.csv | 1 + 023450/day/candle-day-250.csv | 1 + 023460/day/candle-day-250.csv | 9 +-- 023530/day/candle-day-250.csv | 1 + 023590/day/candle-day-250.csv | 1 + 023600/day/candle-day-250.csv | 1 + 023760/day/candle-day-250.csv | 1 + 023770/day/candle-day-250.csv | 1 + 023790/day/candle-day-250.csv | 1 + 023800/day/candle-day-250.csv | 1 + 023810/day/candle-day-250.csv | 1 + 023900/day/candle-day-250.csv | 1 + 023910/day/candle-day-250.csv | 1 + 023960/day/candle-day-250.csv | 1 + 024060/day/candle-day-250.csv | 1 + 024070/day/candle-day-250.csv | 1 + 024090/day/candle-day-250.csv | 1 + 024110/day/candle-day-250.csv | 1 + 024120/day/candle-day-250.csv | 1 + 024720/day/candle-day-250.csv | 1 + 024740/day/candle-day-250.csv | 1 + 024800/day/candle-day-250.csv | 1 + 024810/day/candle-day-250.csv | 9 +-- 024830/day/candle-day-250.csv | 1 + 024840/day/candle-day-250.csv | 1 + 024850/day/candle-day-250.csv | 1 + 024880/day/candle-day-250.csv | 1 + 024890/day/candle-day-250.csv | 1 + 024900/day/candle-day-250.csv | 1 + 024910/day/candle-day-250.csv | 1 + 024940/day/candle-day-250.csv | 1 + 024950/day/candle-day-250.csv | 1 + 025000/day/candle-day-250.csv | 1 + 025320/day/candle-day-250.csv | 1 + 025440/day/candle-day-250.csv | 1 + 025530/day/candle-day-250.csv | 1 + 025540/day/candle-day-250.csv | 1 + 025550/day/candle-day-250.csv | 1 + 025560/day/candle-day-250.csv | 1 + 025620/day/candle-day-250.csv | 1 + 025750/day/candle-day-250.csv | 1 + 025770/day/candle-day-250.csv | 1 + 025820/day/candle-day-250.csv | 1 + 025860/day/candle-day-250.csv | 1 + 025870/day/candle-day-250.csv | 1 + 025880/day/candle-day-250.csv | 1 + 025890/day/candle-day-250.csv | 1 + 025900/day/candle-day-250.csv | 1 + 025950/day/candle-day-250.csv | 1 + 025980/day/candle-day-250.csv | 1 + 026040/day/candle-day-250.csv | 1 + 026150/day/candle-day-250.csv | 1 + 026890/day/candle-day-250.csv | 1 + 026910/day/candle-day-250.csv | 1 + 026940/day/candle-day-250.csv | 1 + 026960/day/candle-day-250.csv | 1 + 027040/day/candle-day-250.csv | 3 +- 027050/day/candle-day-250.csv | 1 + 027360/day/candle-day-250.csv | 1 + 027410/day/candle-day-250.csv | 1 + 027580/day/candle-day-250.csv | 1 + 027710/day/candle-day-250.csv | 1 + 027740/day/candle-day-250.csv | 1 + 027830/day/candle-day-250.csv | 1 + 027970/day/candle-day-250.csv | 1 + 028050/day/candle-day-250.csv | 1 + 028080/day/candle-day-250.csv | 1 + 028100/day/candle-day-250.csv | 1 + 028260/day/candle-day-250.csv | 1 + 028300/day/candle-day-250.csv | 1 + 028670/day/candle-day-250.csv | 1 + 029460/day/candle-day-250.csv | 1 + 029480/day/candle-day-250.csv | 1 + 029530/day/candle-day-250.csv | 1 + 029780/day/candle-day-250.csv | 1 + 029960/day/candle-day-250.csv | 1 + 030000/day/candle-day-250.csv | 1 + 030190/day/candle-day-250.csv | 1 + 030200/day/candle-day-250.csv | 1 + 030210/day/candle-day-250.csv | 1 + 030350/day/candle-day-250.csv | 9 +-- 030520/day/candle-day-250.csv | 1 + 030530/day/candle-day-250.csv | 1 + 030610/day/candle-day-250.csv | 1 + 030720/day/candle-day-250.csv | 1 + 030960/day/candle-day-250.csv | 1 + 031210/day/candle-day-250.csv | 1 + 031310/day/candle-day-250.csv | 1 + 031330/day/candle-day-250.csv | 1 + 031430/day/candle-day-250.csv | 1 + 031440/day/candle-day-250.csv | 1 + 031510/day/candle-day-250.csv | 1 + 031820/day/candle-day-250.csv | 1 + 031860/day/candle-day-250.csv | 1 + 031980/day/candle-day-250.csv | 1 + 032080/day/candle-day-250.csv | 1 + 032190/day/candle-day-250.csv | 1 + 032280/day/candle-day-250.csv | 1 + 032300/day/candle-day-250.csv | 1 + 032350/day/candle-day-250.csv | 1 + 032500/day/candle-day-250.csv | 1 + 032540/day/candle-day-250.csv | 1 + 032560/day/candle-day-250.csv | 1 + 032580/day/candle-day-250.csv | 1 + 032620/day/candle-day-250.csv | 1 + 032640/day/candle-day-250.csv | 1 + 032680/day/candle-day-250.csv | 1 + 032750/day/candle-day-250.csv | 1 + 032790/day/candle-day-250.csv | 1 + 032800/day/candle-day-250.csv | 1 + 032820/day/candle-day-250.csv | 1 + 032830/day/candle-day-250.csv | 1 + 032850/day/candle-day-250.csv | 1 + 032860/day/candle-day-250.csv | 1 + 032940/day/candle-day-250.csv | 1 + 032960/day/candle-day-250.csv | 1 + 032980/day/candle-day-250.csv | 9 +-- 033050/day/candle-day-250.csv | 1 + 033100/day/candle-day-250.csv | 1 + 033130/day/candle-day-250.csv | 1 + 033160/day/candle-day-250.csv | 1 + 033170/day/candle-day-250.csv | 1 + 033180/day/candle-day-250.csv | 9 +-- 033200/day/candle-day-250.csv | 1 + 033230/day/candle-day-250.csv | 1 + 033240/day/candle-day-250.csv | 1 + 033250/day/candle-day-250.csv | 1 + 033270/day/candle-day-250.csv | 1 + 033290/day/candle-day-250.csv | 1 + 033310/day/candle-day-250.csv | 1 + 033320/day/candle-day-250.csv | 1 + 033340/day/candle-day-250.csv | 1 + 033500/day/candle-day-250.csv | 1 + 033530/day/candle-day-250.csv | 1 + 033540/day/candle-day-250.csv | 1 + 033560/day/candle-day-250.csv | 1 + 033640/day/candle-day-250.csv | 1 + 033780/day/candle-day-250.csv | 1 + 033790/day/candle-day-250.csv | 1 + 033830/day/candle-day-250.csv | 1 + 033920/day/candle-day-250.csv | 1 + 034020/day/candle-day-250.csv | 1 + 034120/day/candle-day-250.csv | 1 + 034220/day/candle-day-250.csv | 1 + 034230/day/candle-day-250.csv | 1 + 034310/day/candle-day-250.csv | 1 + 034590/day/candle-day-250.csv | 1 + 034730/day/candle-day-250.csv | 1 + 034810/day/candle-day-250.csv | 1 + 034830/day/candle-day-250.csv | 1 + 034940/day/candle-day-250.csv | 1 + 034950/day/candle-day-250.csv | 1 + 035000/day/candle-day-250.csv | 1 + 035080/day/candle-day-250.csv | 1 + 035150/day/candle-day-250.csv | 1 + 035200/day/candle-day-250.csv | 1 + 035250/day/candle-day-250.csv | 1 + 035290/day/candle-day-250.csv | 1 + 035420/day/candle-day-250.csv | 1 + 035460/day/candle-day-250.csv | 1 + 035510/day/candle-day-250.csv | 1 + 035600/day/candle-day-250.csv | 1 + 035610/day/candle-day-250.csv | 1 + 035620/day/candle-day-250.csv | 1 + 035720/day/candle-day-250.csv | 1 + 035760/day/candle-day-250.csv | 1 + 035810/day/candle-day-250.csv | 1 + 035890/day/candle-day-250.csv | 1 + 035900/day/candle-day-250.csv | 1 + 036000/day/candle-day-250.csv | 1 + 036010/day/candle-day-250.csv | 1 + 036030/day/candle-day-250.csv | 1 + 036090/day/candle-day-250.csv | 1 + 036120/day/candle-day-250.csv | 1 + 036170/day/candle-day-250.csv | 1 + 036180/day/candle-day-250.csv | 9 +-- 036190/day/candle-day-250.csv | 1 + 036200/day/candle-day-250.csv | 1 + 036220/day/candle-day-250.csv | 1 + 036420/day/candle-day-250.csv | 1 + 036460/day/candle-day-250.csv | 1 + 036480/day/candle-day-250.csv | 1 + 036530/day/candle-day-250.csv | 1 + 036540/day/candle-day-250.csv | 1 + 036560/day/candle-day-250.csv | 1 + 036570/day/candle-day-250.csv | 1 + 036580/day/candle-day-250.csv | 1 + 036620/day/candle-day-250.csv | 1 + 036630/day/candle-day-250.csv | 3 +- 036640/day/candle-day-250.csv | 1 + 036670/day/candle-day-250.csv | 1 + 036690/day/candle-day-250.csv | 9 +-- 036710/day/candle-day-250.csv | 1 + 036800/day/candle-day-250.csv | 1 + 036810/day/candle-day-250.csv | 1 + 036830/day/candle-day-250.csv | 1 + 036890/day/candle-day-250.csv | 1 + 036930/day/candle-day-250.csv | 1 + 037030/day/candle-day-250.csv | 1 + 037070/day/candle-day-250.csv | 1 + 037230/day/candle-day-250.csv | 1 + 037270/day/candle-day-250.csv | 1 + 037330/day/candle-day-250.csv | 1 + 037350/day/candle-day-250.csv | 1 + 037370/day/candle-day-250.csv | 1 + 037400/day/candle-day-250.csv | 1 + 037440/day/candle-day-250.csv | 1 + 037460/day/candle-day-250.csv | 1 + 037560/day/candle-day-250.csv | 1 + 037710/day/candle-day-250.csv | 1 + 037760/day/candle-day-250.csv | 1 + 037950/day/candle-day-250.csv | 1 + 038010/day/candle-day-250.csv | 1 + 038060/day/candle-day-250.csv | 1 + 038070/day/candle-day-250.csv | 1 + 038110/day/candle-day-250.csv | 1 + 038290/day/candle-day-250.csv | 1 + 038390/day/candle-day-250.csv | 1 + 038460/day/candle-day-250.csv | 1 + 038500/day/candle-day-250.csv | 1 + 038530/day/candle-day-250.csv | 1 + 038540/day/candle-day-250.csv | 1 + 038620/day/candle-day-250.csv | 1 + 038680/day/candle-day-250.csv | 1 + 038870/day/candle-day-250.csv | 1 + 038880/day/candle-day-250.csv | 1 + 038950/day/candle-day-250.csv | 1 + 039010/day/candle-day-250.csv | 1 + 039020/day/candle-day-250.csv | 1 + 039030/day/candle-day-250.csv | 1 + 039130/day/candle-day-250.csv | 1 + 039200/day/candle-day-250.csv | 1 + 039240/day/candle-day-250.csv | 1 + 039290/day/candle-day-250.csv | 1 + 039310/day/candle-day-250.csv | 1 + 039340/day/candle-day-250.csv | 1 + 039420/day/candle-day-250.csv | 1 + 039440/day/candle-day-250.csv | 1 + 039490/day/candle-day-250.csv | 1 + 039560/day/candle-day-250.csv | 1 + 039570/day/candle-day-250.csv | 1 + 039610/day/candle-day-250.csv | 1 + 039740/day/candle-day-250.csv | 1 + 039830/day/candle-day-250.csv | 1 + 039840/day/candle-day-250.csv | 1 + 039860/day/candle-day-250.csv | 1 + 039980/day/candle-day-250.csv | 1 + 040160/day/candle-day-250.csv | 1 + 040300/day/candle-day-250.csv | 1 + 040350/day/candle-day-250.csv | 1 + 040420/day/candle-day-250.csv | 1 + 040610/day/candle-day-250.csv | 1 + 040910/day/candle-day-250.csv | 1 + 041020/day/candle-day-250.csv | 1 + 041190/day/candle-day-250.csv | 1 + 041440/day/candle-day-250.csv | 1 + 041460/day/candle-day-250.csv | 1 + 041510/day/candle-day-250.csv | 1 + 041520/day/candle-day-250.csv | 1 + 041590/day/candle-day-250.csv | 9 +-- 041650/day/candle-day-250.csv | 1 + 041830/day/candle-day-250.csv | 1 + 041910/day/candle-day-250.csv | 1 + 041920/day/candle-day-250.csv | 1 + 041930/day/candle-day-250.csv | 1 + 041960/day/candle-day-250.csv | 1 + 042000/day/candle-day-250.csv | 1 + 042040/day/candle-day-250.csv | 1 + 042110/day/candle-day-250.csv | 1 + 042370/day/candle-day-250.csv | 1 + 042420/day/candle-day-250.csv | 1 + 042500/day/candle-day-250.csv | 1 + 042510/day/candle-day-250.csv | 3 +- 042520/day/candle-day-250.csv | 1 + 042600/day/candle-day-250.csv | 1 + 042660/day/candle-day-250.csv | 1 + 042670/day/candle-day-250.csv | 1 + 042700/day/candle-day-250.csv | 1 + 042940/day/candle-day-250.csv | 1 + 043090/day/candle-day-250.csv | 9 +-- 043100/day/candle-day-250.csv | 1 + 043150/day/candle-day-250.csv | 1 + 043200/day/candle-day-250.csv | 1 + 043220/day/candle-day-250.csv | 9 +-- 043260/day/candle-day-250.csv | 1 + 043340/day/candle-day-250.csv | 1 + 043360/day/candle-day-250.csv | 1 + 043370/day/candle-day-250.csv | 1 + 043590/day/candle-day-250.csv | 1 + 043610/day/candle-day-250.csv | 1 + 043650/day/candle-day-250.csv | 1 + 043710/day/candle-day-250.csv | 1 + 043910/day/candle-day-250.csv | 1 + 044060/day/candle-day-250.csv | 9 +-- 044180/day/candle-day-250.csv | 1 + 044340/day/candle-day-250.csv | 1 + 044380/day/candle-day-250.csv | 1 + 044450/day/candle-day-250.csv | 1 + 044480/day/candle-day-250.csv | 1 + 044490/day/candle-day-250.csv | 1 + 044780/day/candle-day-250.csv | 1 + 044820/day/candle-day-250.csv | 1 + 044960/day/candle-day-250.csv | 1 + 044990/day/candle-day-250.csv | 1 + 045060/day/candle-day-250.csv | 1 + 045100/day/candle-day-250.csv | 1 + 045300/day/candle-day-250.csv | 1 + 045340/day/candle-day-250.csv | 1 + 045390/day/candle-day-250.csv | 1 + 045510/day/candle-day-250.csv | 1 + 045520/day/candle-day-250.csv | 1 + 045660/day/candle-day-250.csv | 1 + 045970/day/candle-day-250.csv | 1 + 046070/day/candle-day-250.csv | 9 +-- 046120/day/candle-day-250.csv | 1 + 046210/day/candle-day-250.csv | 1 + 046310/day/candle-day-250.csv | 1 + 046390/day/candle-day-250.csv | 1 + 046440/day/candle-day-250.csv | 1 + 046890/day/candle-day-250.csv | 1 + 046940/day/candle-day-250.csv | 1 + 046970/day/candle-day-250.csv | 1 + 047040/day/candle-day-250.csv | 1 + 047050/day/candle-day-250.csv | 1 + 047080/day/candle-day-250.csv | 1 + 047310/day/candle-day-250.csv | 1 + 047400/day/candle-day-250.csv | 1 + 047560/day/candle-day-250.csv | 1 + 047770/day/candle-day-250.csv | 1 + 047810/day/candle-day-250.csv | 1 + 047820/day/candle-day-250.csv | 1 + 047920/day/candle-day-250.csv | 1 + 048410/day/candle-day-250.csv | 1 + 048430/day/candle-day-250.csv | 1 + 048470/day/candle-day-250.csv | 1 + 048530/day/candle-day-250.csv | 1 + 048550/day/candle-day-250.csv | 1 + 048770/day/candle-day-250.csv | 1 + 048830/day/candle-day-250.csv | 1 + 048870/day/candle-day-250.csv | 1 + 048910/day/candle-day-250.csv | 1 + 049070/day/candle-day-250.csv | 1 + 049080/day/candle-day-250.csv | 1 + 049120/day/candle-day-250.csv | 1 + 049180/day/candle-day-250.csv | 1 + 049430/day/candle-day-250.csv | 1 + 049470/day/candle-day-250.csv | 1 + 049480/day/candle-day-250.csv | 1 + 049520/day/candle-day-250.csv | 1 + 049550/day/candle-day-250.csv | 1 + 049630/day/candle-day-250.csv | 1 + 049720/day/candle-day-250.csv | 1 + 049770/day/candle-day-250.csv | 1 + 049800/day/candle-day-250.csv | 1 + 049830/day/candle-day-250.csv | 1 + 049950/day/candle-day-250.csv | 1 + 049960/day/candle-day-250.csv | 1 + 050090/day/candle-day-250.csv | 1 + 050110/day/candle-day-250.csv | 1 + 050120/day/candle-day-250.csv | 1 + 050760/day/candle-day-250.csv | 1 + 050860/day/candle-day-250.csv | 1 + 050890/day/candle-day-250.csv | 1 + 050960/day/candle-day-250.csv | 1 + 051160/day/candle-day-250.csv | 1 + 051360/day/candle-day-250.csv | 1 + 051370/day/candle-day-250.csv | 1 + 051380/day/candle-day-250.csv | 1 + 051390/day/candle-day-250.csv | 1 + 051490/day/candle-day-250.csv | 1 + 051500/day/candle-day-250.csv | 1 + 051600/day/candle-day-250.csv | 1 + 051630/day/candle-day-250.csv | 1 + 051780/day/candle-day-250.csv | 1 + 051900/day/candle-day-250.csv | 1 + 051910/day/candle-day-250.csv | 1 + 051980/day/candle-day-250.csv | 1 + 052020/day/candle-day-250.csv | 1 + 052220/day/candle-day-250.csv | 1 + 052260/day/candle-day-250.csv | 1 + 052300/day/candle-day-250.csv | 1 + 052330/day/candle-day-250.csv | 1 + 052400/day/candle-day-250.csv | 1 + 052420/day/candle-day-250.csv | 1 + 052460/day/candle-day-250.csv | 1 + 052600/day/candle-day-250.csv | 1 + 052670/day/candle-day-250.csv | 9 +-- 052690/day/candle-day-250.csv | 1 + 052710/day/candle-day-250.csv | 1 + 052770/day/candle-day-250.csv | 1 + 052790/day/candle-day-250.csv | 1 + 052860/day/candle-day-250.csv | 1 + 052900/day/candle-day-250.csv | 1 + 052960/day/candle-day-250.csv | 1 + 053030/day/candle-day-250.csv | 1 + 053050/day/candle-day-250.csv | 1 + 053060/day/candle-day-250.csv | 1 + 053080/day/candle-day-250.csv | 1 + 053160/day/candle-day-250.csv | 1 + 053210/day/candle-day-250.csv | 1 + 053260/day/candle-day-250.csv | 1 + 053270/day/candle-day-250.csv | 1 + 053280/day/candle-day-250.csv | 1 + 053290/day/candle-day-250.csv | 1 + 053300/day/candle-day-250.csv | 1 + 053350/day/candle-day-250.csv | 1 + 053450/day/candle-day-250.csv | 1 + 053580/day/candle-day-250.csv | 1 + 053610/day/candle-day-250.csv | 1 + 053620/day/candle-day-250.csv | 1 + 053690/day/candle-day-250.csv | 1 + 053700/day/candle-day-250.csv | 1 + 053800/day/candle-day-250.csv | 1 + 053950/day/candle-day-250.csv | 1 + 053980/day/candle-day-250.csv | 1 + 054040/day/candle-day-250.csv | 1 + 054050/day/candle-day-250.csv | 1 + 054090/day/candle-day-250.csv | 1 + 054180/day/candle-day-250.csv | 1 + 054210/day/candle-day-250.csv | 1 + 054220/day/candle-day-250.csv | 1 + 054300/day/candle-day-250.csv | 1 + 054410/day/candle-day-250.csv | 1 + 054450/day/candle-day-250.csv | 1 + 054540/day/candle-day-250.csv | 1 + 054620/day/candle-day-250.csv | 1 + 054630/day/candle-day-250.csv | 9 +-- 054670/day/candle-day-250.csv | 1 + 054780/day/candle-day-250.csv | 1 + 054800/day/candle-day-250.csv | 1 + 054920/day/candle-day-250.csv | 1 + 054930/day/candle-day-250.csv | 1 + 054940/day/candle-day-250.csv | 1 + 054950/day/candle-day-250.csv | 1 + 055490/day/candle-day-250.csv | 1 + 055550/day/candle-day-250.csv | 1 + 056080/day/candle-day-250.csv | 1 + 056090/day/candle-day-250.csv | 1 + 056190/day/candle-day-250.csv | 1 + 056360/day/candle-day-250.csv | 1 + 056700/day/candle-day-250.csv | 1 + 056730/day/candle-day-250.csv | 1 + 057030/day/candle-day-250.csv | 1 + 057050/day/candle-day-250.csv | 1 + 057540/day/candle-day-250.csv | 1 + 057680/day/candle-day-250.csv | 1 + 057880/day/candle-day-250.csv | 9 +-- 058110/day/candle-day-250.csv | 1 + 058400/day/candle-day-250.csv | 1 + 058430/day/candle-day-250.csv | 1 + 058450/day/candle-day-250.csv | 1 + 058470/day/candle-day-250.csv | 5 +- 058610/day/candle-day-250.csv | 1 + 058630/day/candle-day-250.csv | 1 + 058650/day/candle-day-250.csv | 1 + 058730/day/candle-day-250.csv | 1 + 058820/day/candle-day-250.csv | 1 + 058850/day/candle-day-250.csv | 1 + 058860/day/candle-day-250.csv | 1 + 058970/day/candle-day-250.csv | 1 + 059090/day/candle-day-250.csv | 1 + 059100/day/candle-day-250.csv | 1 + 059120/day/candle-day-250.csv | 1 + 059210/day/candle-day-250.csv | 1 + 059270/day/candle-day-250.csv | 1 + 060150/day/candle-day-250.csv | 1 + 060230/day/candle-day-250.csv | 1 + 060240/day/candle-day-250.csv | 9 +-- 060250/day/candle-day-250.csv | 1 + 060260/day/candle-day-250.csv | 1 + 060280/day/candle-day-250.csv | 1 + 060310/day/candle-day-250.csv | 1 + 060370/day/candle-day-250.csv | 1 + 060380/day/candle-day-250.csv | 1 + 060480/day/candle-day-250.csv | 1 + 060540/day/candle-day-250.csv | 1 + 060560/day/candle-day-250.csv | 1 + 060570/day/candle-day-250.csv | 1 + 060590/day/candle-day-250.csv | 1 + 060720/day/candle-day-250.csv | 1 + 060850/day/candle-day-250.csv | 1 + 060900/day/candle-day-250.csv | 1 + 060980/day/candle-day-250.csv | 1 + 061040/day/candle-day-250.csv | 1 + 061250/day/candle-day-250.csv | 1 + 061970/day/candle-day-250.csv | 1 + 062040/day/candle-day-250.csv | 1 + 062970/day/candle-day-250.csv | 1 + 063080/day/candle-day-250.csv | 1 + 063160/day/candle-day-250.csv | 1 + 063170/day/candle-day-250.csv | 1 + 063440/day/candle-day-250.csv | 1 + 063570/day/candle-day-250.csv | 1 + 063760/day/candle-day-250.csv | 1 + 064090/day/candle-day-250.csv | 1 + 064240/day/candle-day-250.csv | 1 + 064260/day/candle-day-250.csv | 1 + 064290/day/candle-day-250.csv | 1 + 064350/day/candle-day-250.csv | 1 + 064400/day/candle-day-250.csv | 1 + 064480/day/candle-day-250.csv | 1 + 064520/day/candle-day-250.csv | 1 + 064550/day/candle-day-250.csv | 1 + 064760/day/candle-day-250.csv | 1 + 064800/day/candle-day-250.csv | 1 + 064820/day/candle-day-250.csv | 1 + 064850/day/candle-day-250.csv | 1 + 064960/day/candle-day-250.csv | 1 + 065060/day/candle-day-250.csv | 1 + 065130/day/candle-day-250.csv | 1 + 065150/day/candle-day-250.csv | 9 +-- 065170/day/candle-day-250.csv | 1 + 065350/day/candle-day-250.csv | 1 + 065370/day/candle-day-250.csv | 1 + 065420/day/candle-day-250.csv | 1 + 065440/day/candle-day-250.csv | 1 + 065450/day/candle-day-250.csv | 1 + 065500/day/candle-day-250.csv | 1 + 065510/day/candle-day-250.csv | 1 + 065530/day/candle-day-250.csv | 1 + 065570/day/candle-day-250.csv | 9 +-- 065650/day/candle-day-250.csv | 1 + 065660/day/candle-day-250.csv | 1 + 065680/day/candle-day-250.csv | 1 + 065690/day/candle-day-250.csv | 1 + 065710/day/candle-day-250.csv | 1 + 065770/day/candle-day-250.csv | 1 + 065950/day/candle-day-250.csv | 1 + 066130/day/candle-day-250.csv | 1 + 066310/day/candle-day-250.csv | 1 + 066360/day/candle-day-250.csv | 1 + 066410/day/candle-day-250.csv | 9 +-- 066430/day/candle-day-250.csv | 1 + 066570/day/candle-day-250.csv | 1 + 066590/day/candle-day-250.csv | 1 + 066620/day/candle-day-250.csv | 1 + 066670/day/candle-day-250.csv | 1 + 066700/day/candle-day-250.csv | 1 + 066790/day/candle-day-250.csv | 1 + 066830/day/candle-day-250.csv | 9 +-- 066900/day/candle-day-250.csv | 1 + 066910/day/candle-day-250.csv | 1 + 066970/day/candle-day-250.csv | 1 + 066980/day/candle-day-250.csv | 1 + 067000/day/candle-day-250.csv | 1 + 067010/day/candle-day-250.csv | 1 + 067080/day/candle-day-250.csv | 1 + 067160/day/candle-day-250.csv | 1 + 067170/day/candle-day-250.csv | 1 + 067280/day/candle-day-250.csv | 1 + 067290/day/candle-day-250.csv | 1 + 067310/day/candle-day-250.csv | 1 + 067370/day/candle-day-250.csv | 1 + 067390/day/candle-day-250.csv | 1 + 067570/day/candle-day-250.csv | 1 + 067630/day/candle-day-250.csv | 1 + 067730/day/candle-day-250.csv | 1 + 067770/day/candle-day-250.csv | 1 + 067830/day/candle-day-250.csv | 1 + 067900/day/candle-day-250.csv | 1 + 067920/day/candle-day-250.csv | 1 + 067990/day/candle-day-250.csv | 1 + 068050/day/candle-day-250.csv | 1 + 068100/day/candle-day-250.csv | 1 + 068240/day/candle-day-250.csv | 1 + 068270/day/candle-day-250.csv | 1 + 068290/day/candle-day-250.csv | 1 + 068330/day/candle-day-250.csv | 1 + 068760/day/candle-day-250.csv | 1 + 068790/day/candle-day-250.csv | 9 +-- 068930/day/candle-day-250.csv | 1 + 068940/day/candle-day-250.csv | 9 +-- 069080/day/candle-day-250.csv | 1 + 069140/day/candle-day-250.csv | 1 + 069260/day/candle-day-250.csv | 1 + 069330/day/candle-day-250.csv | 1 + 069410/day/candle-day-250.csv | 1 + 069460/day/candle-day-250.csv | 1 + 069510/day/candle-day-250.csv | 1 + 069540/day/candle-day-250.csv | 1 + 069620/day/candle-day-250.csv | 1 + 069640/day/candle-day-250.csv | 1 + 069730/day/candle-day-250.csv | 1 + 069920/day/candle-day-250.csv | 1 + 069960/day/candle-day-250.csv | 1 + 070300/day/candle-day-250.csv | 1 + 070590/day/candle-day-250.csv | 1 + 070960/day/candle-day-250.csv | 1 + 071050/day/candle-day-250.csv | 1 + 071090/day/candle-day-250.csv | 1 + 071200/day/candle-day-250.csv | 1 + 071280/day/candle-day-250.csv | 1 + 071320/day/candle-day-250.csv | 1 + 071460/day/candle-day-250.csv | 9 +-- 071670/day/candle-day-250.csv | 1 + 071840/day/candle-day-250.csv | 1 + 071850/day/candle-day-250.csv | 1 + 071950/day/candle-day-250.csv | 1 + 071970/day/candle-day-250.csv | 1 + 072020/day/candle-day-250.csv | 1 + 072130/day/candle-day-250.csv | 1 + 072470/day/candle-day-250.csv | 1 + 072520/day/candle-day-250.csv | 9 +-- 072710/day/candle-day-250.csv | 1 + 072770/day/candle-day-250.csv | 1 + 072870/day/candle-day-250.csv | 1 + 072950/day/candle-day-250.csv | 1 + 072990/day/candle-day-250.csv | 1 + 073010/day/candle-day-250.csv | 1 + 073110/day/candle-day-250.csv | 1 + 073190/day/candle-day-250.csv | 1 + 073240/day/candle-day-250.csv | 1 + 073490/day/candle-day-250.csv | 1 + 073540/day/candle-day-250.csv | 1 + 073560/day/candle-day-250.csv | 1 + 073570/day/candle-day-250.csv | 1 + 073640/day/candle-day-250.csv | 9 +-- 074430/day/candle-day-250.csv | 1 + 074600/day/candle-day-250.csv | 1 + 074610/day/candle-day-250.csv | 9 +-- 075130/day/candle-day-250.csv | 1 + 075180/day/candle-day-250.csv | 1 + 075580/day/candle-day-250.csv | 1 + 075970/day/candle-day-250.csv | 1 + 076080/day/candle-day-250.csv | 1 + 076340/day/candle-day-250.csv | 5 +- 076610/day/candle-day-250.csv | 1 + 077360/day/candle-day-250.csv | 1 + 077500/day/candle-day-250.csv | 1 + 077970/day/candle-day-250.csv | 1 + 078000/day/candle-day-250.csv | 1 + 078020/day/candle-day-250.csv | 1 + 078070/day/candle-day-250.csv | 1 + 078130/day/candle-day-250.csv | 9 +-- 078140/day/candle-day-250.csv | 1 + 078150/day/candle-day-250.csv | 1 + 078160/day/candle-day-250.csv | 1 + 078340/day/candle-day-250.csv | 1 + 078350/day/candle-day-250.csv | 1 + 078520/day/candle-day-250.csv | 1 + 078590/day/candle-day-250.csv | 1 + 078600/day/candle-day-250.csv | 1 + 078860/day/candle-day-250.csv | 1 + 078890/day/candle-day-250.csv | 1 + 078930/day/candle-day-250.csv | 1 + 079000/day/candle-day-250.csv | 1 + 079160/day/candle-day-250.csv | 1 + 079170/day/candle-day-250.csv | 1 + 079190/day/candle-day-250.csv | 1 + 079370/day/candle-day-250.csv | 1 + 079430/day/candle-day-250.csv | 1 + 079550/day/candle-day-250.csv | 1 + 079650/day/candle-day-250.csv | 1 + 079810/day/candle-day-250.csv | 1 + 079900/day/candle-day-250.csv | 1 + 079940/day/candle-day-250.csv | 1 + 079950/day/candle-day-250.csv | 1 + 079960/day/candle-day-250.csv | 1 + 079970/day/candle-day-250.csv | 9 +-- 079980/day/candle-day-250.csv | 1 + 080010/day/candle-day-250.csv | 1 + 080160/day/candle-day-250.csv | 1 + 080220/day/candle-day-250.csv | 1 + 080420/day/candle-day-250.csv | 1 + 080470/day/candle-day-250.csv | 1 + 080520/day/candle-day-250.csv | 1 + 080530/day/candle-day-250.csv | 1 + 080580/day/candle-day-250.csv | 1 + 080720/day/candle-day-250.csv | 9 +-- 081000/day/candle-day-250.csv | 1 + 081150/day/candle-day-250.csv | 1 + 081580/day/candle-day-250.csv | 1 + 081660/day/candle-day-250.csv | 1 + 082210/day/candle-day-250.csv | 1 + 082270/day/candle-day-250.csv | 1 + 082640/day/candle-day-250.csv | 1 + 082660/day/candle-day-250.csv | 9 +-- 082740/day/candle-day-250.csv | 1 + 082800/day/candle-day-250.csv | 1 + 082850/day/candle-day-250.csv | 1 + 082920/day/candle-day-250.csv | 1 + 083310/day/candle-day-250.csv | 1 + 083420/day/candle-day-250.csv | 1 + 083450/day/candle-day-250.csv | 1 + 083470/day/candle-day-250.csv | 1 + 083500/day/candle-day-250.csv | 1 + 083550/day/candle-day-250.csv | 1 + 083640/day/candle-day-250.csv | 1 + 083650/day/candle-day-250.csv | 1 + 083660/day/candle-day-250.csv | 1 + 083790/day/candle-day-250.csv | 1 + 083930/day/candle-day-250.csv | 1 + 084010/day/candle-day-250.csv | 1 + 084110/day/candle-day-250.csv | 1 + 084180/day/candle-day-250.csv | 1 + 084370/day/candle-day-250.csv | 1 + 084440/day/candle-day-250.csv | 1 + 084650/day/candle-day-250.csv | 1 + 084670/day/candle-day-250.csv | 1 + 084680/day/candle-day-250.csv | 1 + 084690/day/candle-day-250.csv | 1 + 084730/day/candle-day-250.csv | 1 + 084850/day/candle-day-250.csv | 1 + 084870/day/candle-day-250.csv | 1 + 084990/day/candle-day-250.csv | 1 + 085310/day/candle-day-250.csv | 1 + 085620/day/candle-day-250.csv | 1 + 085660/day/candle-day-250.csv | 127 ++++++++++++++++----------------- 085670/day/candle-day-250.csv | 1 + 085810/day/candle-day-250.csv | 1 + 085910/day/candle-day-250.csv | 1 + 086040/day/candle-day-250.csv | 1 + 086060/day/candle-day-250.csv | 1 + 086220/day/candle-day-250.csv | 1 + 086280/day/candle-day-250.csv | 1 + 086390/day/candle-day-250.csv | 1 + 086450/day/candle-day-250.csv | 1 + 086460/day/candle-day-250.csv | 7 +- 086520/day/candle-day-250.csv | 1 + 086670/day/candle-day-250.csv | 1 + 086710/day/candle-day-250.csv | 1 + 086790/day/candle-day-250.csv | 1 + 086820/day/candle-day-250.csv | 1 + 086890/day/candle-day-250.csv | 1 + 086900/day/candle-day-250.csv | 1 + 086960/day/candle-day-250.csv | 1 + 086980/day/candle-day-250.csv | 1 + 087010/day/candle-day-250.csv | 1 + 087260/day/candle-day-250.csv | 1 + 087600/day/candle-day-250.csv | 1 + 088130/day/candle-day-250.csv | 1 + 088260/day/candle-day-250.csv | 1 + 088280/day/candle-day-250.csv | 1 + 088290/day/candle-day-250.csv | 1 + 088340/day/candle-day-250.csv | 1 + 088350/day/candle-day-250.csv | 1 + 088390/day/candle-day-250.csv | 1 + 088790/day/candle-day-250.csv | 1 + 088800/day/candle-day-250.csv | 3 +- 088910/day/candle-day-250.csv | 1 + 088980/day/candle-day-250.csv | 1 + 089010/day/candle-day-250.csv | 1 + 089030/day/candle-day-250.csv | 1 + 089140/day/candle-day-250.csv | 1 + 089150/day/candle-day-250.csv | 1 + 089230/day/candle-day-250.csv | 1 + 089470/day/candle-day-250.csv | 1 + 089590/day/candle-day-250.csv | 1 + 089600/day/candle-day-250.csv | 1 + 089790/day/candle-day-250.csv | 1 + 089850/day/candle-day-250.csv | 1 + 089860/day/candle-day-250.csv | 1 + 089890/day/candle-day-250.csv | 1 + 089970/day/candle-day-250.csv | 1 + 089980/day/candle-day-250.csv | 1 + 090080/day/candle-day-250.csv | 1 + 090150/day/candle-day-250.csv | 1 + 090350/day/candle-day-250.csv | 1 + 090360/day/candle-day-250.csv | 1 + 090370/day/candle-day-250.csv | 1 + 090410/day/candle-day-250.csv | 1 + 090430/day/candle-day-250.csv | 1 + 090460/day/candle-day-250.csv | 1 + 090470/day/candle-day-250.csv | 1 + 090710/day/candle-day-250.csv | 1 + 090850/day/candle-day-250.csv | 1 + 091090/day/candle-day-250.csv | 9 +-- 091120/day/candle-day-250.csv | 1 + 091340/day/candle-day-250.csv | 1 + 091440/day/candle-day-250.csv | 1 + 091580/day/candle-day-250.csv | 1 + 091590/day/candle-day-250.csv | 1 + 091700/day/candle-day-250.csv | 1 + 091810/day/candle-day-250.csv | 1 + 091970/day/candle-day-250.csv | 1 + 092040/day/candle-day-250.csv | 1 + 092070/day/candle-day-250.csv | 1 + 092130/day/candle-day-250.csv | 1 + 092190/day/candle-day-250.csv | 1 + 092200/day/candle-day-250.csv | 1 + 092220/day/candle-day-250.csv | 1 + 092230/day/candle-day-250.csv | 1 + 092300/day/candle-day-250.csv | 1 + 092440/day/candle-day-250.csv | 1 + 092460/day/candle-day-250.csv | 1 + 092590/day/candle-day-250.csv | 3 +- 092600/day/candle-day-250.csv | 1 + 092730/day/candle-day-250.csv | 1 + 092780/day/candle-day-250.csv | 1 + 092790/day/candle-day-250.csv | 1 + 092870/day/candle-day-250.csv | 1 + 093050/day/candle-day-250.csv | 1 + 093190/day/candle-day-250.csv | 1 + 093230/day/candle-day-250.csv | 9 +-- 093240/day/candle-day-250.csv | 1 + 093320/day/candle-day-250.csv | 1 + 093370/day/candle-day-250.csv | 1 + 093380/day/candle-day-250.csv | 1 + 093510/day/candle-day-250.csv | 1 + 093520/day/candle-day-250.csv | 1 + 093640/day/candle-day-250.csv | 1 + 093920/day/candle-day-250.csv | 1 + 094170/day/candle-day-250.csv | 1 + 094280/day/candle-day-250.csv | 1 + 094360/day/candle-day-250.csv | 1 + 094480/day/candle-day-250.csv | 1 + 094800/day/candle-day-250.csv | 1 + 094820/day/candle-day-250.csv | 1 + 094840/day/candle-day-250.csv | 1 + 094850/day/candle-day-250.csv | 1 + 094860/day/candle-day-250.csv | 1 + 094940/day/candle-day-250.csv | 1 + 094970/day/candle-day-250.csv | 1 + 095190/day/candle-day-250.csv | 1 + 095270/day/candle-day-250.csv | 1 + 095340/day/candle-day-250.csv | 1 + 095500/day/candle-day-250.csv | 1 + 095570/day/candle-day-250.csv | 1 + 095610/day/candle-day-250.csv | 1 + 095660/day/candle-day-250.csv | 1 + 095700/day/candle-day-250.csv | 1 + 095720/day/candle-day-250.csv | 1 + 095910/day/candle-day-250.csv | 1 + 096040/day/candle-day-250.csv | 9 +-- 096240/day/candle-day-250.csv | 1 + 096250/day/candle-day-250.csv | 1 + 096350/day/candle-day-250.csv | 1 + 096530/day/candle-day-250.csv | 1 + 096610/day/candle-day-250.csv | 9 +-- 096630/day/candle-day-250.csv | 1 + 096690/day/candle-day-250.csv | 1 + 096760/day/candle-day-250.csv | 1 + 096770/day/candle-day-250.csv | 1 + 096870/day/candle-day-250.csv | 1 + 097230/day/candle-day-250.csv | 1 + 097520/day/candle-day-250.csv | 1 + 097780/day/candle-day-250.csv | 1 + 097800/day/candle-day-250.csv | 1 + 097870/day/candle-day-250.csv | 1 + 097950/day/candle-day-250.csv | 1 + 098070/day/candle-day-250.csv | 1 + 098120/day/candle-day-250.csv | 1 + 098460/day/candle-day-250.csv | 1 + 098660/day/candle-day-250.csv | 1 + 099190/day/candle-day-250.csv | 1 + 099220/day/candle-day-250.csv | 1 + 099320/day/candle-day-250.csv | 1 + 099390/day/candle-day-250.csv | 1 + 099410/day/candle-day-250.csv | 1 + 099430/day/candle-day-250.csv | 1 + 099440/day/candle-day-250.csv | 1 + 099520/day/candle-day-250.csv | 9 +-- 099750/day/candle-day-250.csv | 1 + 100030/day/candle-day-250.csv | 1 + 100090/day/candle-day-250.csv | 1 + 100120/day/candle-day-250.csv | 1 + 100130/day/candle-day-250.csv | 1 + 100220/day/candle-day-250.csv | 1 + 100250/day/candle-day-250.csv | 1 + 100590/day/candle-day-250.csv | 1 + 100660/day/candle-day-250.csv | 1 + 100700/day/candle-day-250.csv | 1 + 100790/day/candle-day-250.csv | 1 + 100840/day/candle-day-250.csv | 1 + 101000/day/candle-day-250.csv | 1 + 101140/day/candle-day-250.csv | 1 + 101160/day/candle-day-250.csv | 1 + 101170/day/candle-day-250.csv | 1 + 101240/day/candle-day-250.csv | 1 + 101330/day/candle-day-250.csv | 1 + 101360/day/candle-day-250.csv | 1 + 101390/day/candle-day-250.csv | 9 +-- 101400/day/candle-day-250.csv | 1 + 101490/day/candle-day-250.csv | 1 + 101530/day/candle-day-250.csv | 1 + 101670/day/candle-day-250.csv | 1 + 101680/day/candle-day-250.csv | 1 + 101730/day/candle-day-250.csv | 1 + 101930/day/candle-day-250.csv | 1 + 101970/day/candle-day-250.csv | 1 + 102120/day/candle-day-250.csv | 1 + 102260/day/candle-day-250.csv | 1 + 102280/day/candle-day-250.csv | 9 +-- 102370/day/candle-day-250.csv | 1 + 102460/day/candle-day-250.csv | 1 + 102710/day/candle-day-250.csv | 1 + 102940/day/candle-day-250.csv | 1 + 102950/day/candle-day-250.csv | 1 + 103140/day/candle-day-250.csv | 1 + 103230/day/candle-day-250.csv | 1 + 103590/day/candle-day-250.csv | 1 + 103660/day/candle-day-250.csv | 1 + 103840/day/candle-day-250.csv | 1 + 104040/day/candle-day-250.csv | 1 + 104200/day/candle-day-250.csv | 1 + 104460/day/candle-day-250.csv | 1 + 104480/day/candle-day-250.csv | 1 + 104540/day/candle-day-250.csv | 1 + 104620/day/candle-day-250.csv | 1 + 104700/day/candle-day-250.csv | 1 + 104830/day/candle-day-250.csv | 1 + 105330/day/candle-day-250.csv | 1 + 105550/day/candle-day-250.csv | 1 + 105560/day/candle-day-250.csv | 1 + 105630/day/candle-day-250.csv | 1 + 105740/day/candle-day-250.csv | 1 + 105760/day/candle-day-250.csv | 1 + 105840/day/candle-day-250.csv | 1 + 106080/day/candle-day-250.csv | 1 + 106190/day/candle-day-250.csv | 1 + 106240/day/candle-day-250.csv | 1 + 106520/day/candle-day-250.csv | 9 +-- 107590/day/candle-day-250.csv | 1 + 107600/day/candle-day-250.csv | 1 + 107640/day/candle-day-250.csv | 1 + 108230/day/candle-day-250.csv | 1 + 108320/day/candle-day-250.csv | 1 + 108380/day/candle-day-250.csv | 1 + 108490/day/candle-day-250.csv | 1 + 108670/day/candle-day-250.csv | 1 + 108860/day/candle-day-250.csv | 1 + 109070/day/candle-day-250.csv | 1 + 109080/day/candle-day-250.csv | 1 + 109610/day/candle-day-250.csv | 1 + 109670/day/candle-day-250.csv | 1 + 109740/day/candle-day-250.csv | 1 + 109820/day/candle-day-250.csv | 1 + 109860/day/candle-day-250.csv | 1 + 109960/day/candle-day-250.csv | 1 + 110020/day/candle-day-250.csv | 1 + 110790/day/candle-day-250.csv | 1 + 110990/day/candle-day-250.csv | 1 + 111110/day/candle-day-250.csv | 1 + 111380/day/candle-day-250.csv | 1 + 111710/day/candle-day-250.csv | 1 + 111770/day/candle-day-250.csv | 1 + 111870/day/candle-day-250.csv | 9 +-- 112040/day/candle-day-250.csv | 1 + 112190/day/candle-day-250.csv | 1 + 112290/day/candle-day-250.csv | 1 + 112610/day/candle-day-250.csv | 1 + 113810/day/candle-day-250.csv | 1 + 114090/day/candle-day-250.csv | 1 + 114190/day/candle-day-250.csv | 1 + 114450/day/candle-day-250.csv | 1 + 114630/day/candle-day-250.csv | 1 + 114810/day/candle-day-250.csv | 1 + 114840/day/candle-day-250.csv | 1 + 114920/day/candle-day-250.csv | 1 + 115160/day/candle-day-250.csv | 1 + 115180/day/candle-day-250.csv | 1 + 115310/day/candle-day-250.csv | 1 + 115440/day/candle-day-250.csv | 1 + 115450/day/candle-day-250.csv | 1 + 115480/day/candle-day-250.csv | 1 + 115500/day/candle-day-250.csv | 1 + 115530/day/candle-day-250.csv | 1 + 115570/day/candle-day-250.csv | 1 + 115610/day/candle-day-250.csv | 1 + 116100/day/candle-day-250.csv | 1 + 117580/day/candle-day-250.csv | 1 + 117670/day/candle-day-250.csv | 1 + 117730/day/candle-day-250.csv | 1 + 118000/day/candle-day-250.csv | 1 + 118990/day/candle-day-250.csv | 1 + 119500/day/candle-day-250.csv | 1 + 119610/day/candle-day-250.csv | 9 +-- 119650/day/candle-day-250.csv | 9 +-- 119830/day/candle-day-250.csv | 1 + 119850/day/candle-day-250.csv | 1 + 120030/day/candle-day-250.csv | 1 + 120110/day/candle-day-250.csv | 1 + 120240/day/candle-day-250.csv | 1 + 121060/day/candle-day-250.csv | 1 + 121440/day/candle-day-250.csv | 1 + 121600/day/candle-day-250.csv | 1 + 121800/day/candle-day-250.csv | 9 +-- 121850/day/candle-day-250.csv | 1 + 121890/day/candle-day-250.csv | 1 + 122310/day/candle-day-250.csv | 1 + 122350/day/candle-day-250.csv | 1 + 122450/day/candle-day-250.csv | 1 + 122640/day/candle-day-250.csv | 1 + 122690/day/candle-day-250.csv | 1 + 122830/day/candle-day-250.csv | 1 + 122870/day/candle-day-250.csv | 1 + 122900/day/candle-day-250.csv | 1 + 122990/day/candle-day-250.csv | 1 + 123010/day/candle-day-250.csv | 1 + 123040/day/candle-day-250.csv | 1 + 123330/day/candle-day-250.csv | 1 + 123410/day/candle-day-250.csv | 1 + 123420/day/candle-day-250.csv | 1 + 123570/day/candle-day-250.csv | 1 + 123690/day/candle-day-250.csv | 1 + 123700/day/candle-day-250.csv | 1 + 123750/day/candle-day-250.csv | 1 + 123840/day/candle-day-250.csv | 1 + 123860/day/candle-day-250.csv | 1 + 123890/day/candle-day-250.csv | 1 + 124500/day/candle-day-250.csv | 1 + 124560/day/candle-day-250.csv | 1 + 125210/day/candle-day-250.csv | 1 + 126340/day/candle-day-250.csv | 1 + 126560/day/candle-day-250.csv | 1 + 126600/day/candle-day-250.csv | 1 + 126640/day/candle-day-250.csv | 1 + 126700/day/candle-day-250.csv | 1 + 126720/day/candle-day-250.csv | 1 + 126730/day/candle-day-250.csv | 1 + 126880/day/candle-day-250.csv | 1 + 127120/day/candle-day-250.csv | 1 + 127710/day/candle-day-250.csv | 1 + 127980/day/candle-day-250.csv | 1 + 128540/day/candle-day-250.csv | 1 + 128660/day/candle-day-250.csv | 1 + 128820/day/candle-day-250.csv | 1 + 128940/day/candle-day-250.csv | 1 + 129260/day/candle-day-250.csv | 1 + 129890/day/candle-day-250.csv | 1 + 129920/day/candle-day-250.csv | 1 + 130500/day/candle-day-250.csv | 1 + 130580/day/candle-day-250.csv | 1 + 130660/day/candle-day-250.csv | 1 + 130740/day/candle-day-250.csv | 1 + 131030/day/candle-day-250.csv | 1 + 131090/day/candle-day-250.csv | 1 + 131100/day/candle-day-250.csv | 1 + 131180/day/candle-day-250.csv | 1 + 131220/day/candle-day-250.csv | 1 + 131290/day/candle-day-250.csv | 1 + 131370/day/candle-day-250.csv | 1 + 131400/day/candle-day-250.csv | 1 + 131760/day/candle-day-250.csv | 1 + 131970/day/candle-day-250.csv | 1 + 133750/day/candle-day-250.csv | 1 + 133820/day/candle-day-250.csv | 1 + 134060/day/candle-day-250.csv | 1 + 134380/day/candle-day-250.csv | 1 + 134580/day/candle-day-250.csv | 1 + 134790/day/candle-day-250.csv | 1 + 136410/day/candle-day-250.csv | 1 + 136480/day/candle-day-250.csv | 1 + 136490/day/candle-day-250.csv | 1 + 136540/day/candle-day-250.csv | 1 + 136660/day/candle-day-250.csv | 1 + 137080/day/candle-day-250.csv | 1 + 137310/day/candle-day-250.csv | 1 + 137400/day/candle-day-250.csv | 1 + 137940/day/candle-day-250.csv | 1 + 137950/day/candle-day-250.csv | 1 + 138040/day/candle-day-250.csv | 1 + 138070/day/candle-day-250.csv | 1 + 138080/day/candle-day-250.csv | 1 + 138360/day/candle-day-250.csv | 1 + 138490/day/candle-day-250.csv | 1 + 138610/day/candle-day-250.csv | 1 + 138930/day/candle-day-250.csv | 1 + 139050/day/candle-day-250.csv | 9 +-- 139130/day/candle-day-250.csv | 1 + 139480/day/candle-day-250.csv | 1 + 139670/day/candle-day-250.csv | 1 + 139990/day/candle-day-250.csv | 1 + 140070/day/candle-day-250.csv | 1 + 140410/day/candle-day-250.csv | 1 + 140430/day/candle-day-250.csv | 1 + 140520/day/candle-day-250.csv | 1 + 140610/day/candle-day-250.csv | 1 + 140660/day/candle-day-250.csv | 5 +- 140670/day/candle-day-250.csv | 1 + 140860/day/candle-day-250.csv | 1 + 140910/day/candle-day-250.csv | 9 +-- 141000/day/candle-day-250.csv | 1 + 141080/day/candle-day-250.csv | 1 + 142210/day/candle-day-250.csv | 1 + 142280/day/candle-day-250.csv | 1 + 142760/day/candle-day-250.csv | 1 + 143160/day/candle-day-250.csv | 1 + 143210/day/candle-day-250.csv | 1 + 143240/day/candle-day-250.csv | 1 + 143540/day/candle-day-250.csv | 1 + 144510/day/candle-day-250.csv | 1 + 144960/day/candle-day-250.csv | 1 + 145020/day/candle-day-250.csv | 1 + 145170/day/candle-day-250.csv | 1 + 145210/day/candle-day-250.csv | 1 + 145270/day/candle-day-250.csv | 1 + 145720/day/candle-day-250.csv | 1 + 145990/day/candle-day-250.csv | 1 + 146060/day/candle-day-250.csv | 1 + 146320/day/candle-day-250.csv | 1 + 147760/day/candle-day-250.csv | 1 + 147830/day/candle-day-250.csv | 1 + 148150/day/candle-day-250.csv | 1 + 148250/day/candle-day-250.csv | 1 + 148780/day/candle-day-250.csv | 1 + 148930/day/candle-day-250.csv | 1 + 149010/day/candle-day-250.csv | 1 + 149300/day/candle-day-250.csv | 1 + 149950/day/candle-day-250.csv | 1 + 149980/day/candle-day-250.csv | 9 +-- 150840/day/candle-day-250.csv | 9 +-- 150900/day/candle-day-250.csv | 1 + 151860/day/candle-day-250.csv | 1 + 151910/day/candle-day-250.csv | 9 +-- 152550/day/candle-day-250.csv | 1 + 153460/day/candle-day-250.csv | 1 + 153490/day/candle-day-250.csv | 1 + 153710/day/candle-day-250.csv | 1 + 154030/day/candle-day-250.csv | 1 + 154040/day/candle-day-250.csv | 1 + 155650/day/candle-day-250.csv | 1 + 155660/day/candle-day-250.csv | 1 + 156100/day/candle-day-250.csv | 1 + 158430/day/candle-day-250.csv | 1 + 159010/day/candle-day-250.csv | 1 + 159580/day/candle-day-250.csv | 1 + 159910/day/candle-day-250.csv | 1 + 160190/day/candle-day-250.csv | 1 + 160550/day/candle-day-250.csv | 1 + 160980/day/candle-day-250.csv | 1 + 161000/day/candle-day-250.csv | 1 + 161390/day/candle-day-250.csv | 1 + 161580/day/candle-day-250.csv | 1 + 161890/day/candle-day-250.csv | 1 + 162120/day/candle-day-250.csv | 1 + 162300/day/candle-day-250.csv | 1 + 163280/day/candle-day-250.csv | 1 + 163560/day/candle-day-250.csv | 1 + 163730/day/candle-day-250.csv | 1 + 166090/day/candle-day-250.csv | 1 + 166480/day/candle-day-250.csv | 1 + 168330/day/candle-day-250.csv | 1 + 168360/day/candle-day-250.csv | 1 + 169330/day/candle-day-250.csv | 1 + 169670/day/candle-day-250.csv | 1 + 170030/day/candle-day-250.csv | 1 + 170790/day/candle-day-250.csv | 1 + 170900/day/candle-day-250.csv | 1 + 170920/day/candle-day-250.csv | 1 + 171010/day/candle-day-250.csv | 1 + 171090/day/candle-day-250.csv | 1 + 171120/day/candle-day-250.csv | 1 + 172670/day/candle-day-250.csv | 1 + 173130/day/candle-day-250.csv | 1 + 173940/day/candle-day-250.csv | 1 + 174880/day/candle-day-250.csv | 9 +-- 174900/day/candle-day-250.csv | 1 + 175140/day/candle-day-250.csv | 1 + 175250/day/candle-day-250.csv | 1 + 175330/day/candle-day-250.csv | 1 + 176590/day/candle-day-250.csv | 1 + 176750/day/candle-day-250.csv | 1 + 177350/day/candle-day-250.csv | 1 + 177830/day/candle-day-250.csv | 1 + 177900/day/candle-day-250.csv | 1 + 178320/day/candle-day-250.csv | 1 + 178600/day/candle-day-250.csv | 1 + 178780/day/candle-day-250.csv | 1 + 178920/day/candle-day-250.csv | 1 + 179290/day/candle-day-250.csv | 1 + 179530/day/candle-day-250.csv | 1 + 179720/day/candle-day-250.csv | 1 + 179900/day/candle-day-250.csv | 1 + 180060/day/candle-day-250.csv | 1 + 180400/day/candle-day-250.csv | 1 + 180640/day/candle-day-250.csv | 1 + 181710/day/candle-day-250.csv | 1 + 182360/day/candle-day-250.csv | 1 + 182400/day/candle-day-250.csv | 9 +-- 183190/day/candle-day-250.csv | 1 + 183300/day/candle-day-250.csv | 1 + 183490/day/candle-day-250.csv | 1 + 184230/day/candle-day-250.csv | 1 + 185190/day/candle-day-250.csv | 1 + 185490/day/candle-day-250.csv | 1 + 185750/day/candle-day-250.csv | 1 + 186230/day/candle-day-250.csv | 1 + 187220/day/candle-day-250.csv | 1 + 187270/day/candle-day-250.csv | 1 + 187420/day/candle-day-250.csv | 1 + 187660/day/candle-day-250.csv | 1 + 187790/day/candle-day-250.csv | 9 +-- 187870/day/candle-day-250.csv | 1 + 188260/day/candle-day-250.csv | 1 + 189300/day/candle-day-250.csv | 1 + 189330/day/candle-day-250.csv | 1 + 189350/day/candle-day-250.csv | 1 + 189690/day/candle-day-250.csv | 1 + 189860/day/candle-day-250.csv | 1 + 189980/day/candle-day-250.csv | 1 + 190510/day/candle-day-250.csv | 1 + 190650/day/candle-day-250.csv | 1 + 191410/day/candle-day-250.csv | 1 + 191420/day/candle-day-250.csv | 1 + 191600/day/candle-day-250.csv | 7 +- 192080/day/candle-day-250.csv | 1 + 192250/day/candle-day-250.csv | 1 + 192390/day/candle-day-250.csv | 1 + 192400/day/candle-day-250.csv | 1 + 192410/day/candle-day-250.csv | 1 + 192440/day/candle-day-250.csv | 1 + 192650/day/candle-day-250.csv | 1 + 192820/day/candle-day-250.csv | 1 + 193250/day/candle-day-250.csv | 1 + 194370/day/candle-day-250.csv | 1 + 194480/day/candle-day-250.csv | 1 + 194700/day/candle-day-250.csv | 1 + 195500/day/candle-day-250.csv | 1 + 195870/day/candle-day-250.csv | 1 + 195940/day/candle-day-250.csv | 1 + 195990/day/candle-day-250.csv | 1 + 196170/day/candle-day-250.csv | 1 + 196300/day/candle-day-250.csv | 1 + 196450/day/candle-day-250.csv | 1 + 196490/day/candle-day-250.csv | 9 +-- 196700/day/candle-day-250.csv | 1 + 197140/day/candle-day-250.csv | 1 + 198080/day/candle-day-250.csv | 1 + 198440/day/candle-day-250.csv | 1 + 198940/day/candle-day-250.csv | 1 + 199150/day/candle-day-250.csv | 1 + 199290/day/candle-day-250.csv | 1 + 199430/day/candle-day-250.csv | 1 + 199480/day/candle-day-250.csv | 1 + 199550/day/candle-day-250.csv | 1 + 199730/day/candle-day-250.csv | 1 + 199800/day/candle-day-250.csv | 1 + 199820/day/candle-day-250.csv | 1 + 200130/day/candle-day-250.csv | 1 + 200230/day/candle-day-250.csv | 1 + 200350/day/candle-day-250.csv | 1 + 200470/day/candle-day-250.csv | 1 + 200580/day/candle-day-250.csv | 1 + 200670/day/candle-day-250.csv | 1 + 200710/day/candle-day-250.csv | 1 + 200780/day/candle-day-250.csv | 1 + 200880/day/candle-day-250.csv | 1 + 201490/day/candle-day-250.csv | 1 + 202960/day/candle-day-250.csv | 1 + 203400/day/candle-day-250.csv | 1 + 203450/day/candle-day-250.csv | 1 + 203650/day/candle-day-250.csv | 1 + 203690/day/candle-day-250.csv | 9 +-- 204020/day/candle-day-250.csv | 1 + 204210/day/candle-day-250.csv | 9 +-- 204270/day/candle-day-250.csv | 1 + 204320/day/candle-day-250.csv | 1 + 204610/day/candle-day-250.csv | 1 + 204620/day/candle-day-250.csv | 1 + 204630/day/candle-day-250.csv | 9 +-- 204840/day/candle-day-250.csv | 1 + 205100/day/candle-day-250.csv | 1 + 205470/day/candle-day-250.csv | 1 + 205500/day/candle-day-250.csv | 1 + 206400/day/candle-day-250.csv | 1 + 206560/day/candle-day-250.csv | 1 + 206640/day/candle-day-250.csv | 1 + 206650/day/candle-day-250.csv | 1 + 206950/day/candle-day-250.csv | 1 + 207490/day/candle-day-250.csv | 7 +- 207760/day/candle-day-250.csv | 1 + 207940/day/candle-day-250.csv | 1 + 208140/day/candle-day-250.csv | 1 + 208340/day/candle-day-250.csv | 9 +-- 208350/day/candle-day-250.csv | 1 + 208370/day/candle-day-250.csv | 1 + 208640/day/candle-day-250.csv | 1 + 208710/day/candle-day-250.csv | 1 + 208850/day/candle-day-250.csv | 1 + 208860/day/candle-day-250.csv | 9 +-- 208890/day/candle-day-250.csv | 7 +- 209640/day/candle-day-250.csv | 1 + 210120/day/candle-day-250.csv | 1 + 210540/day/candle-day-250.csv | 1 + 210980/day/candle-day-250.csv | 1 + 211050/day/candle-day-250.csv | 1 + 211270/day/candle-day-250.csv | 1 + 212310/day/candle-day-250.csv | 7 +- 212560/day/candle-day-250.csv | 1 + 212710/day/candle-day-250.csv | 1 + 213420/day/candle-day-250.csv | 1 + 213500/day/candle-day-250.csv | 1 + 214150/day/candle-day-250.csv | 1 + 214180/day/candle-day-250.csv | 1 + 214260/day/candle-day-250.csv | 1 + 214270/day/candle-day-250.csv | 1 + 214320/day/candle-day-250.csv | 1 + 214330/day/candle-day-250.csv | 1 + 214370/day/candle-day-250.csv | 1 + 214390/day/candle-day-250.csv | 1 + 214420/day/candle-day-250.csv | 1 + 214430/day/candle-day-250.csv | 1 + 214450/day/candle-day-250.csv | 1 + 214610/day/candle-day-250.csv | 3 +- 214680/day/candle-day-250.csv | 1 + 215000/day/candle-day-250.csv | 1 + 215090/day/candle-day-250.csv | 9 +-- 215100/day/candle-day-250.csv | 1 + 215200/day/candle-day-250.csv | 1 + 215360/day/candle-day-250.csv | 1 + 215380/day/candle-day-250.csv | 1 + 215480/day/candle-day-250.csv | 1 + 215570/day/candle-day-250.csv | 1 + 215600/day/candle-day-250.csv | 1 + 215790/day/candle-day-250.csv | 1 + 216050/day/candle-day-250.csv | 1 + 216080/day/candle-day-250.csv | 1 + 216400/day/candle-day-250.csv | 1 + 217190/day/candle-day-250.csv | 1 + 217270/day/candle-day-250.csv | 1 + 217320/day/candle-day-250.csv | 3 +- 217330/day/candle-day-250.csv | 1 + 217480/day/candle-day-250.csv | 9 +-- 217500/day/candle-day-250.csv | 1 + 217620/day/candle-day-250.csv | 9 +-- 217730/day/candle-day-250.csv | 1 + 217820/day/candle-day-250.csv | 1 + 217880/day/candle-day-250.csv | 1 + 217910/day/candle-day-250.csv | 1 + 217950/day/candle-day-250.csv | 1 + 218150/day/candle-day-250.csv | 1 + 218410/day/candle-day-250.csv | 1 + 219130/day/candle-day-250.csv | 1 + 219420/day/candle-day-250.csv | 1 + 219550/day/candle-day-250.csv | 1 + 219750/day/candle-day-250.csv | 9 +-- 220100/day/candle-day-250.csv | 1 + 220180/day/candle-day-250.csv | 1 + 220260/day/candle-day-250.csv | 1 + 221800/day/candle-day-250.csv | 1 + 221840/day/candle-day-250.csv | 1 + 221980/day/candle-day-250.csv | 1 + 222040/day/candle-day-250.csv | 1 + 222080/day/candle-day-250.csv | 1 + 222110/day/candle-day-250.csv | 1 + 222160/day/candle-day-250.csv | 9 +-- 222420/day/candle-day-250.csv | 1 + 222670/day/candle-day-250.csv | 1 + 222800/day/candle-day-250.csv | 1 + 222810/day/candle-day-250.csv | 9 +-- 222980/day/candle-day-250.csv | 1 + 223220/day/candle-day-250.csv | 3 +- 223250/day/candle-day-250.csv | 1 + 223310/day/candle-day-250.csv | 1 + 224060/day/candle-day-250.csv | 1 + 224110/day/candle-day-250.csv | 1 + 224760/day/candle-day-250.csv | 7 +- 224810/day/candle-day-250.csv | 7 +- 225190/day/candle-day-250.csv | 1 + 225220/day/candle-day-250.csv | 1 + 225430/day/candle-day-250.csv | 1 + 225530/day/candle-day-250.csv | 1 + 225570/day/candle-day-250.csv | 1 + 225590/day/candle-day-250.csv | 1 + 226320/day/candle-day-250.csv | 1 + 226330/day/candle-day-250.csv | 1 + 226340/day/candle-day-250.csv | 9 +-- 226360/day/candle-day-250.csv | 9 +-- 226400/day/candle-day-250.csv | 1 + 226440/day/candle-day-250.csv | 9 +-- 226590/day/candle-day-250.csv | 1 + 226950/day/candle-day-250.csv | 1 + 227100/day/candle-day-250.csv | 9 +-- 227420/day/candle-day-250.csv | 7 +- 227610/day/candle-day-250.csv | 1 + 227840/day/candle-day-250.csv | 1 + 227950/day/candle-day-250.csv | 1 + 228340/day/candle-day-250.csv | 1 + 228670/day/candle-day-250.csv | 1 + 228760/day/candle-day-250.csv | 1 + 228850/day/candle-day-250.csv | 1 + 229000/day/candle-day-250.csv | 1 + 229500/day/candle-day-250.csv | 1 + 229640/day/candle-day-250.csv | 1 + 230240/day/candle-day-250.csv | 1 + 230360/day/candle-day-250.csv | 1 + 230980/day/candle-day-250.csv | 9 +-- 232140/day/candle-day-250.csv | 1 + 232530/day/candle-day-250.csv | 1 + 232680/day/candle-day-250.csv | 1 + 232830/day/candle-day-250.csv | 1 + 233250/day/candle-day-250.csv | 7 +- 233990/day/candle-day-250.csv | 1 + 234070/day/candle-day-250.csv | 3 +- 234080/day/candle-day-250.csv | 1 + 234100/day/candle-day-250.csv | 1 + 234300/day/candle-day-250.csv | 1 + 234340/day/candle-day-250.csv | 1 + 234690/day/candle-day-250.csv | 1 + 234920/day/candle-day-250.csv | 1 + 235980/day/candle-day-250.csv | 1 + 236030/day/candle-day-250.csv | 1 + 236200/day/candle-day-250.csv | 1 + 236340/day/candle-day-250.csv | 1 + 236810/day/candle-day-250.csv | 1 + 237690/day/candle-day-250.csv | 1 + 237750/day/candle-day-250.csv | 1 + 237820/day/candle-day-250.csv | 1 + 237880/day/candle-day-250.csv | 1 + 238090/day/candle-day-250.csv | 1 + 238120/day/candle-day-250.csv | 1 + 238170/day/candle-day-250.csv | 1 + 238200/day/candle-day-250.csv | 1 + 238490/day/candle-day-250.csv | 1 + 238500/day/candle-day-250.csv | 7 +- 239340/day/candle-day-250.csv | 1 + 239610/day/candle-day-250.csv | 1 + 239890/day/candle-day-250.csv | 1 + 240550/day/candle-day-250.csv | 1 + 240600/day/candle-day-250.csv | 1 + 240810/day/candle-day-250.csv | 1 + 241520/day/candle-day-250.csv | 1 + 241560/day/candle-day-250.csv | 1 + 241590/day/candle-day-250.csv | 1 + 241690/day/candle-day-250.csv | 1 + 241710/day/candle-day-250.csv | 1 + 241770/day/candle-day-250.csv | 1 + 241790/day/candle-day-250.csv | 1 + 241820/day/candle-day-250.csv | 9 +-- 241840/day/candle-day-250.csv | 1 + 242040/day/candle-day-250.csv | 1 + 243070/day/candle-day-250.csv | 1 + 243840/day/candle-day-250.csv | 1 + 243870/day/candle-day-250.csv | 5 +- 244460/day/candle-day-250.csv | 9 +-- 244880/day/candle-day-250.csv | 1 + 244920/day/candle-day-250.csv | 1 + 245450/day/candle-day-250.csv | 1 + 245620/day/candle-day-250.csv | 9 +-- 246250/day/candle-day-250.csv | 1 + 246690/day/candle-day-250.csv | 1 + 246710/day/candle-day-250.csv | 1 + 246720/day/candle-day-250.csv | 1 + 246960/day/candle-day-250.csv | 1 + 247540/day/candle-day-250.csv | 1 + 247660/day/candle-day-250.csv | 1 + 248070/day/candle-day-250.csv | 1 + 248170/day/candle-day-250.csv | 1 + 249420/day/candle-day-250.csv | 1 + 250000/day/candle-day-250.csv | 1 + 250030/day/candle-day-250.csv | 1 + 250060/day/candle-day-250.csv | 1 + 250930/day/candle-day-250.csv | 1 + 251120/day/candle-day-250.csv | 1 + 251270/day/candle-day-250.csv | 1 + 251280/day/candle-day-250.csv | 1 + 251370/day/candle-day-250.csv | 1 + 251630/day/candle-day-250.csv | 1 + 251970/day/candle-day-250.csv | 1 + 252500/day/candle-day-250.csv | 1 + 252990/day/candle-day-250.csv | 1 + 253450/day/candle-day-250.csv | 1 + 253590/day/candle-day-250.csv | 1 + 253610/day/candle-day-250.csv | 1 + 253840/day/candle-day-250.csv | 1 + 254120/day/candle-day-250.csv | 1 + 254160/day/candle-day-250.csv | 1 + 254490/day/candle-day-250.csv | 1 + 255220/day/candle-day-250.csv | 1 + 255440/day/candle-day-250.csv | 1 + 256150/day/candle-day-250.csv | 1 + 256630/day/candle-day-250.csv | 1 + 256840/day/candle-day-250.csv | 1 + 256940/day/candle-day-250.csv | 1 + 257370/day/candle-day-250.csv | 1 + 257720/day/candle-day-250.csv | 1 + 257990/day/candle-day-250.csv | 1 + 258050/day/candle-day-250.csv | 1 + 258540/day/candle-day-250.csv | 7 +- 258610/day/candle-day-250.csv | 1 + 258790/day/candle-day-250.csv | 1 + 258830/day/candle-day-250.csv | 9 +-- 259630/day/candle-day-250.csv | 1 + 259960/day/candle-day-250.csv | 1 + 260660/day/candle-day-250.csv | 1 + 260870/day/candle-day-250.csv | 1 + 260930/day/candle-day-250.csv | 1 + 260970/day/candle-day-250.csv | 1 + 261200/day/candle-day-250.csv | 1 + 261780/day/candle-day-250.csv | 1 + 262260/day/candle-day-250.csv | 1 + 262840/day/candle-day-250.csv | 1 + 263020/day/candle-day-250.csv | 1 + 263050/day/candle-day-250.csv | 1 + 263600/day/candle-day-250.csv | 1 + 263690/day/candle-day-250.csv | 1 + 263700/day/candle-day-250.csv | 1 + 263720/day/candle-day-250.csv | 1 + 263750/day/candle-day-250.csv | 1 + 263770/day/candle-day-250.csv | 1 + 263800/day/candle-day-250.csv | 1 + 263810/day/candle-day-250.csv | 1 + 263860/day/candle-day-250.csv | 1 + 263920/day/candle-day-250.csv | 1 + 264450/day/candle-day-250.csv | 1 + 264660/day/candle-day-250.csv | 1 + 264850/day/candle-day-250.csv | 1 + 264900/day/candle-day-250.csv | 1 + 265520/day/candle-day-250.csv | 1 + 265560/day/candle-day-250.csv | 1 + 265740/day/candle-day-250.csv | 1 + 266170/day/candle-day-250.csv | 1 + 266350/day/candle-day-250.csv | 7 +- 266470/day/candle-day-250.csv | 1 + 266870/day/candle-day-250.csv | 1 + 267080/day/candle-day-250.csv | 1 + 267250/day/candle-day-250.csv | 1 + 267260/day/candle-day-250.csv | 1 + 267270/day/candle-day-250.csv | 1 + 267290/day/candle-day-250.csv | 1 + 267320/day/candle-day-250.csv | 1 + 267790/day/candle-day-250.csv | 1 + 267850/day/candle-day-250.csv | 1 + 267980/day/candle-day-250.csv | 1 + 268280/day/candle-day-250.csv | 1 + 269620/day/candle-day-250.csv | 9 +-- 270210/day/candle-day-250.csv | 1 + 270520/day/candle-day-250.csv | 1 + 270660/day/candle-day-250.csv | 1 + 270870/day/candle-day-250.csv | 1 + 271560/day/candle-day-250.csv | 1 + 271830/day/candle-day-250.csv | 1 + 271940/day/candle-day-250.csv | 1 + 271980/day/candle-day-250.csv | 1 + 272110/day/candle-day-250.csv | 1 + 272210/day/candle-day-250.csv | 1 + 272290/day/candle-day-250.csv | 1 + 272450/day/candle-day-250.csv | 1 + 272550/day/candle-day-250.csv | 1 + 273060/day/candle-day-250.csv | 1 + 273640/day/candle-day-250.csv | 1 + 274090/day/candle-day-250.csv | 1 + 274400/day/candle-day-250.csv | 1 + 275630/day/candle-day-250.csv | 1 + 276040/day/candle-day-250.csv | 1 + 276240/day/candle-day-250.csv | 7 +- 276730/day/candle-day-250.csv | 1 + 277070/day/candle-day-250.csv | 1 + 277410/day/candle-day-250.csv | 1 + 277810/day/candle-day-250.csv | 1 + 277880/day/candle-day-250.csv | 1 + 278280/day/candle-day-250.csv | 1 + 278470/day/candle-day-250.csv | 1 + 278650/day/candle-day-250.csv | 1 + 278990/day/candle-day-250.csv | 1 + 279060/day/candle-day-250.csv | 1 + 279600/day/candle-day-250.csv | 9 +-- 280360/day/candle-day-250.csv | 1 + 281740/day/candle-day-250.csv | 1 + 281820/day/candle-day-250.csv | 1 + 282330/day/candle-day-250.csv | 1 + 282720/day/candle-day-250.csv | 1 + 282880/day/candle-day-250.csv | 1 + 283100/day/candle-day-250.csv | 7 +- 284620/day/candle-day-250.csv | 1 + 284740/day/candle-day-250.csv | 1 + 285130/day/candle-day-250.csv | 1 + 285490/day/candle-day-250.csv | 1 + 285800/day/candle-day-250.csv | 1 + 286750/day/candle-day-250.csv | 1 + 286940/day/candle-day-250.csv | 1 + 288330/day/candle-day-250.csv | 1 + 288490/day/candle-day-250.csv | 7 +- 288620/day/candle-day-250.csv | 1 + 288980/day/candle-day-250.csv | 1 + 289010/day/candle-day-250.csv | 1 + 289080/day/candle-day-250.csv | 1 + 289170/day/candle-day-250.csv | 1 + 289220/day/candle-day-250.csv | 1 + 289860/day/candle-day-250.csv | 11 +-- 289930/day/candle-day-250.csv | 1 + 290090/day/candle-day-250.csv | 1 + 290120/day/candle-day-250.csv | 1 + 290270/day/candle-day-250.csv | 1 + 290380/day/candle-day-250.csv | 9 +-- 290520/day/candle-day-250.csv | 1 + 290550/day/candle-day-250.csv | 1 + 290560/day/candle-day-250.csv | 1 + 290650/day/candle-day-250.csv | 1 + 290660/day/candle-day-250.csv | 1 + 290670/day/candle-day-250.csv | 1 + 290690/day/candle-day-250.csv | 1 + 290720/day/candle-day-250.csv | 1 + 290740/day/candle-day-250.csv | 1 + 291230/day/candle-day-250.csv | 1 + 291650/day/candle-day-250.csv | 1 + 291810/day/candle-day-250.csv | 1 + 293480/day/candle-day-250.csv | 1 + 293490/day/candle-day-250.csv | 1 + 293580/day/candle-day-250.csv | 1 + 293780/day/candle-day-250.csv | 1 + 293940/day/candle-day-250.csv | 1 + 294090/day/candle-day-250.csv | 9 +-- 294140/day/candle-day-250.csv | 1 + 294570/day/candle-day-250.csv | 1 + 294630/day/candle-day-250.csv | 1 + 294870/day/candle-day-250.csv | 1 + 295310/day/candle-day-250.csv | 1 + 296160/day/candle-day-250.csv | 1 + 296520/day/candle-day-250.csv | 11 +-- 296640/day/candle-day-250.csv | 1 + 297090/day/candle-day-250.csv | 1 + 297570/day/candle-day-250.csv | 1 + 297890/day/candle-day-250.csv | 1 + 298000/day/candle-day-250.csv | 9 +-- 298020/day/candle-day-250.csv | 1 + 298040/day/candle-day-250.csv | 1 + 298050/day/candle-day-250.csv | 1 + 298060/day/candle-day-250.csv | 1 + 298380/day/candle-day-250.csv | 1 + 298540/day/candle-day-250.csv | 1 + 298690/day/candle-day-250.csv | 1 + 298830/day/candle-day-250.csv | 1 + 299030/day/candle-day-250.csv | 1 + 299170/day/candle-day-250.csv | 1 + 299480/day/candle-day-250.csv | 1 + 299660/day/candle-day-250.csv | 1 + 299900/day/candle-day-250.csv | 1 + 300080/day/candle-day-250.csv | 1 + 300120/day/candle-day-250.csv | 1 + 300720/day/candle-day-250.csv | 1 + 301300/day/candle-day-250.csv | 1 + 302430/day/candle-day-250.csv | 1 + 302440/day/candle-day-250.csv | 1 + 302550/day/candle-day-250.csv | 1 + 302920/day/candle-day-250.csv | 7 +- 303030/day/candle-day-250.csv | 1 + 303360/day/candle-day-250.csv | 1 + 303530/day/candle-day-250.csv | 1 + 303810/day/candle-day-250.csv | 1 + 304100/day/candle-day-250.csv | 1 + 304360/day/candle-day-250.csv | 1 + 304840/day/candle-day-250.csv | 1 + 305090/day/candle-day-250.csv | 1 + 306040/day/candle-day-250.csv | 1 + 306200/day/candle-day-250.csv | 1 + 306620/day/candle-day-250.csv | 1 + 307180/day/candle-day-250.csv | 1 + 307280/day/candle-day-250.csv | 1 + 307750/day/candle-day-250.csv | 1 + 307870/day/candle-day-250.csv | 1 + 307930/day/candle-day-250.csv | 1 + 307950/day/candle-day-250.csv | 1 + 308080/day/candle-day-250.csv | 1 + 308100/day/candle-day-250.csv | 1 + 308170/day/candle-day-250.csv | 1 + 308430/day/candle-day-250.csv | 1 + 308700/day/candle-day-250.csv | 7 +- 309930/day/candle-day-250.csv | 1 + 309960/day/candle-day-250.csv | 1 + 310200/day/candle-day-250.csv | 1 + 310210/day/candle-day-250.csv | 1 + 310870/day/candle-day-250.csv | 1 + 311060/day/candle-day-250.csv | 1 + 311320/day/candle-day-250.csv | 1 + 311390/day/candle-day-250.csv | 1 + 311690/day/candle-day-250.csv | 1 + 311960/day/candle-day-250.csv | 3 +- 312610/day/candle-day-250.csv | 1 + 313760/day/candle-day-250.csv | 1 + 314130/day/candle-day-250.csv | 1 + 314140/day/candle-day-250.csv | 1 + 314930/day/candle-day-250.csv | 1 + 315640/day/candle-day-250.csv | 1 + 316140/day/candle-day-250.csv | 1 + 317120/day/candle-day-250.csv | 1 + 317240/day/candle-day-250.csv | 1 + 317330/day/candle-day-250.csv | 1 + 317400/day/candle-day-250.csv | 1 + 317530/day/candle-day-250.csv | 1 + 317690/day/candle-day-250.csv | 1 + 317770/day/candle-day-250.csv | 1 + 317830/day/candle-day-250.csv | 1 + 317850/day/candle-day-250.csv | 1 + 317860/day/candle-day-250.csv | 3 +- 317870/day/candle-day-250.csv | 1 + 318000/day/candle-day-250.csv | 1 + 318010/day/candle-day-250.csv | 1 + 318020/day/candle-day-250.csv | 1 + 318160/day/candle-day-250.csv | 1 + 318410/day/candle-day-250.csv | 1 + 318660/day/candle-day-250.csv | 1 + 319400/day/candle-day-250.csv | 1 + 319660/day/candle-day-250.csv | 1 + 320000/day/candle-day-250.csv | 1 + 321260/day/candle-day-250.csv | 1 + 321370/day/candle-day-250.csv | 1 + 321550/day/candle-day-250.csv | 1 + 321820/day/candle-day-250.csv | 1 + 322000/day/candle-day-250.csv | 1 + 322180/day/candle-day-250.csv | 1 + 322310/day/candle-day-250.csv | 1 + 322510/day/candle-day-250.csv | 1 + 322780/day/candle-day-250.csv | 1 + 322970/day/candle-day-250.csv | 1 + 323230/day/candle-day-250.csv | 9 +-- 323280/day/candle-day-250.csv | 1 + 323350/day/candle-day-250.csv | 1 + 323410/day/candle-day-250.csv | 1 + 323990/day/candle-day-250.csv | 1 + 326030/day/candle-day-250.csv | 1 + 327260/day/candle-day-250.csv | 1 + 327610/day/candle-day-250.csv | 1 + 328130/day/candle-day-250.csv | 1 + 328380/day/candle-day-250.csv | 1 + 329180/day/candle-day-250.csv | 1 + 330350/day/candle-day-250.csv | 1 + 330590/day/candle-day-250.csv | 1 + 330730/day/candle-day-250.csv | 1 + 330860/day/candle-day-250.csv | 1 + 331380/day/candle-day-250.csv | 1 + 331520/day/candle-day-250.csv | 1 + 331660/day/candle-day-250.csv | 7 +- 331920/day/candle-day-250.csv | 1 + 332190/day/candle-day-250.csv | 1 + 332290/day/candle-day-250.csv | 1 + 332370/day/candle-day-250.csv | 1 + 332570/day/candle-day-250.csv | 1 + 333050/day/candle-day-250.csv | 1 + 333430/day/candle-day-250.csv | 1 + 333620/day/candle-day-250.csv | 1 + 334890/day/candle-day-250.csv | 1 + 334970/day/candle-day-250.csv | 1 + 335810/day/candle-day-250.csv | 1 + 335870/day/candle-day-250.csv | 1 + 335890/day/candle-day-250.csv | 1 + 336040/day/candle-day-250.csv | 1 + 336060/day/candle-day-250.csv | 1 + 336260/day/candle-day-250.csv | 1 + 336370/day/candle-day-250.csv | 1 + 336570/day/candle-day-250.csv | 1 + 336680/day/candle-day-250.csv | 1 + 337840/day/candle-day-250.csv | 1 + 337930/day/candle-day-250.csv | 1 + 338100/day/candle-day-250.csv | 1 + 338220/day/candle-day-250.csv | 1 + 338840/day/candle-day-250.csv | 1 + 339770/day/candle-day-250.csv | 1 + 339950/day/candle-day-250.csv | 1 + 340360/day/candle-day-250.csv | 1 + 340440/day/candle-day-250.csv | 1 + 340570/day/candle-day-250.csv | 1 + 340810/day/candle-day-250.csv | 1 + 340930/day/candle-day-250.csv | 1 + 341170/day/candle-day-250.csv | 1 + 341310/day/candle-day-250.csv | 1 + 343090/day/candle-day-250.csv | 1 + 344820/day/candle-day-250.csv | 1 + 344860/day/candle-day-250.csv | 1 + 346010/day/candle-day-250.csv | 7 +- 347000/day/candle-day-250.csv | 1 + 347700/day/candle-day-250.csv | 1 + 347740/day/candle-day-250.csv | 1 + 347770/day/candle-day-250.csv | 1 + 347850/day/candle-day-250.csv | 1 + 347860/day/candle-day-250.csv | 1 + 347890/day/candle-day-250.csv | 1 + 348030/day/candle-day-250.csv | 1 + 348080/day/candle-day-250.csv | 1 + 348150/day/candle-day-250.csv | 1 + 348210/day/candle-day-250.csv | 1 + 348340/day/candle-day-250.csv | 1 + 348350/day/candle-day-250.csv | 1 + 348370/day/candle-day-250.csv | 1 + 348950/day/candle-day-250.csv | 1 + 350520/day/candle-day-250.csv | 1 + 351020/day/candle-day-250.csv | 1 + 351320/day/candle-day-250.csv | 1 + 351330/day/candle-day-250.csv | 1 + 351870/day/candle-day-250.csv | 1 + 352090/day/candle-day-250.csv | 1 + 352480/day/candle-day-250.csv | 1 + 352700/day/candle-day-250.csv | 1 + 352770/day/candle-day-250.csv | 9 +-- 352820/day/candle-day-250.csv | 1 + 352910/day/candle-day-250.csv | 1 + 352940/day/candle-day-250.csv | 1 + 353190/day/candle-day-250.csv | 1 + 353200/day/candle-day-250.csv | 1 + 353590/day/candle-day-250.csv | 1 + 353810/day/candle-day-250.csv | 1 + 354200/day/candle-day-250.csv | 1 + 354320/day/candle-day-250.csv | 1 + 354390/day/candle-day-250.csv | 3 +- 355150/day/candle-day-250.csv | 1 + 355390/day/candle-day-250.csv | 1 + 355690/day/candle-day-250.csv | 1 + 356680/day/candle-day-250.csv | 1 + 356860/day/candle-day-250.csv | 1 + 356890/day/candle-day-250.csv | 1 + 357120/day/candle-day-250.csv | 1 + 357230/day/candle-day-250.csv | 1 + 357250/day/candle-day-250.csv | 1 + 357430/day/candle-day-250.csv | 1 + 357550/day/candle-day-250.csv | 1 + 357580/day/candle-day-250.csv | 1 + 357780/day/candle-day-250.csv | 1 + 357880/day/candle-day-250.csv | 1 + 358570/day/candle-day-250.csv | 1 + 359090/day/candle-day-250.csv | 1 + 360070/day/candle-day-250.csv | 1 + 360350/day/candle-day-250.csv | 1 + 361390/day/candle-day-250.csv | 1 + 361570/day/candle-day-250.csv | 1 + 361610/day/candle-day-250.csv | 1 + 361670/day/candle-day-250.csv | 1 + 362320/day/candle-day-250.csv | 1 + 362990/day/candle-day-250.csv | 1 + 363250/day/candle-day-250.csv | 1 + 363260/day/candle-day-250.csv | 1 + 363280/day/candle-day-250.csv | 1 + 365270/day/candle-day-250.csv | 1 + 365330/day/candle-day-250.csv | 1 + 365340/day/candle-day-250.csv | 1 + 365550/day/candle-day-250.csv | 1 + 365590/day/candle-day-250.csv | 1 + 365900/day/candle-day-250.csv | 1 + 366030/day/candle-day-250.csv | 1 + 367000/day/candle-day-250.csv | 1 + 368030/day/candle-day-250.csv | 7 +- 368600/day/candle-day-250.csv | 1 + 368770/day/candle-day-250.csv | 1 + 368970/day/candle-day-250.csv | 1 + 369370/day/candle-day-250.csv | 1 + 370090/day/candle-day-250.csv | 1 + 371950/day/candle-day-250.csv | 1 + 372170/day/candle-day-250.csv | 1 + 372320/day/candle-day-250.csv | 1 + 372800/day/candle-day-250.csv | 1 + 372910/day/candle-day-250.csv | 1 + 373110/day/candle-day-250.csv | 1 + 373160/day/candle-day-250.csv | 1 + 373170/day/candle-day-250.csv | 1 + 373200/day/candle-day-250.csv | 1 + 373220/day/candle-day-250.csv | 1 + 375500/day/candle-day-250.csv | 1 + 376180/day/candle-day-250.csv | 1 + 376270/day/candle-day-250.csv | 1 + 376290/day/candle-day-250.csv | 1 + 376300/day/candle-day-250.csv | 1 + 376930/day/candle-day-250.csv | 1 + 376980/day/candle-day-250.csv | 1 + 377030/day/candle-day-250.csv | 1 + 377190/day/candle-day-250.csv | 1 + 377220/day/candle-day-250.csv | 1 + 377300/day/candle-day-250.csv | 1 + 377330/day/candle-day-250.csv | 1 + 377450/day/candle-day-250.csv | 1 + 377460/day/candle-day-250.csv | 9 +-- 377480/day/candle-day-250.csv | 1 + 377740/day/candle-day-250.csv | 1 + 378340/day/candle-day-250.csv | 1 + 378800/day/candle-day-250.csv | 1 + 378850/day/candle-day-250.csv | 1 + 379390/day/candle-day-250.csv | 7 +- 380540/day/candle-day-250.csv | 1 + 381620/day/candle-day-250.csv | 1 + 381970/day/candle-day-250.csv | 1 + 382150/day/candle-day-250.csv | 1 + 382480/day/candle-day-250.csv | 1 + 382800/day/candle-day-250.csv | 1 + 382840/day/candle-day-250.csv | 1 + 382900/day/candle-day-250.csv | 1 + 383220/day/candle-day-250.csv | 1 + 383310/day/candle-day-250.csv | 1 + 383800/day/candle-day-250.csv | 1 + 383930/day/candle-day-250.csv | 1 + 384470/day/candle-day-250.csv | 1 + 387570/day/candle-day-250.csv | 1 + 388050/day/candle-day-250.csv | 1 + 388610/day/candle-day-250.csv | 1 + 388720/day/candle-day-250.csv | 1 + 388790/day/candle-day-250.csv | 1 + 388870/day/candle-day-250.csv | 1 + 389020/day/candle-day-250.csv | 1 + 389030/day/candle-day-250.csv | 1 + 389140/day/candle-day-250.csv | 1 + 389260/day/candle-day-250.csv | 1 + 389470/day/candle-day-250.csv | 1 + 389500/day/candle-day-250.csv | 1 + 389650/day/candle-day-250.csv | 1 + 389680/day/candle-day-250.csv | 1 + 390110/day/candle-day-250.csv | 1 + 391710/day/candle-day-250.csv | 1 + 393210/day/candle-day-250.csv | 1 + 393890/day/candle-day-250.csv | 1 + 393970/day/candle-day-250.csv | 1 + 394280/day/candle-day-250.csv | 1 + 394800/day/candle-day-250.csv | 1 + 395400/day/candle-day-250.csv | 1 + 396270/day/candle-day-250.csv | 1 + 396300/day/candle-day-250.csv | 1 + 396470/day/candle-day-250.csv | 1 + 396690/day/candle-day-250.csv | 1 + 397030/day/candle-day-250.csv | 1 + 398120/day/candle-day-250.csv | 1 + 399720/day/candle-day-250.csv | 1 + 400760/day/candle-day-250.csv | 1 + 402030/day/candle-day-250.csv | 1 + 402340/day/candle-day-250.csv | 1 + 402420/day/candle-day-250.csv | 7 +- 402490/day/candle-day-250.csv | 1 + 403360/day/candle-day-250.csv | 1 + 403490/day/candle-day-250.csv | 1 + 403550/day/candle-day-250.csv | 1 + 403870/day/candle-day-250.csv | 1 + 404990/day/candle-day-250.csv | 1 + 405000/day/candle-day-250.csv | 3 +- 405100/day/candle-day-250.csv | 1 + 405920/day/candle-day-250.csv | 1 + 406820/day/candle-day-250.csv | 1 + 407400/day/candle-day-250.csv | 1 + 408900/day/candle-day-250.csv | 1 + 408920/day/candle-day-250.csv | 1 + 411080/day/candle-day-250.csv | 1 + 412350/day/candle-day-250.csv | 1 + 412540/day/candle-day-250.csv | 9 +-- 413300/day/candle-day-250.csv | 1 + 413390/day/candle-day-250.csv | 1 + 413630/day/candle-day-250.csv | 1 + 413640/day/candle-day-250.csv | 1 + 415380/day/candle-day-250.csv | 1 + 415640/day/candle-day-250.csv | 1 + 416180/day/candle-day-250.csv | 1 + 417010/day/candle-day-250.csv | 1 + 417180/day/candle-day-250.csv | 1 + 417200/day/candle-day-250.csv | 1 + 417310/day/candle-day-250.csv | 1 + 417500/day/candle-day-250.csv | 1 + 417790/day/candle-day-250.csv | 1 + 417840/day/candle-day-250.csv | 1 + 417860/day/candle-day-250.csv | 1 + 417970/day/candle-day-250.csv | 1 + 418250/day/candle-day-250.csv | 9 +-- 418420/day/candle-day-250.csv | 1 + 418470/day/candle-day-250.csv | 1 + 418550/day/candle-day-250.csv | 1 + 418620/day/candle-day-250.csv | 1 + 419050/day/candle-day-250.csv | 1 + 419080/day/candle-day-250.csv | 1 + 419120/day/candle-day-250.csv | 1 + 419530/day/candle-day-250.csv | 1 + 419540/day/candle-day-250.csv | 1 + 420570/day/candle-day-250.csv | 1 + 420770/day/candle-day-250.csv | 1 + 424760/day/candle-day-250.csv | 1 + 424960/day/candle-day-250.csv | 1 + 424980/day/candle-day-250.csv | 1 + 425040/day/candle-day-250.csv | 1 + 425420/day/candle-day-250.csv | 1 + 429270/day/candle-day-250.csv | 1 + 430220/day/candle-day-250.csv | 9 +-- 430690/day/candle-day-250.csv | 1 + 431190/day/candle-day-250.csv | 1 + 432320/day/candle-day-250.csv | 1 + 432430/day/candle-day-250.csv | 1 + 432470/day/candle-day-250.csv | 1 + 432720/day/candle-day-250.csv | 1 + 432980/day/candle-day-250.csv | 1 + 434190/day/candle-day-250.csv | 1 + 434480/day/candle-day-250.csv | 1 + 435380/day/candle-day-250.csv | 1 + 435570/day/candle-day-250.csv | 1 + 435620/day/candle-day-250.csv | 1 + 435870/day/candle-day-250.csv | 1 + 437730/day/candle-day-250.csv | 1 + 437780/day/candle-day-250.csv | 1 + 438580/day/candle-day-250.csv | 1 + 438700/day/candle-day-250.csv | 1 + 439090/day/candle-day-250.csv | 1 + 439250/day/candle-day-250.csv | 1 + 439410/day/candle-day-250.csv | 1 + 439580/day/candle-day-250.csv | 1 + 439730/day/candle-day-250.csv | 1 + 440110/day/candle-day-250.csv | 1 + 440290/day/candle-day-250.csv | 1 + 440320/day/candle-day-250.csv | 1 + 440790/day/candle-day-250.csv | 9 +-- 440820/day/candle-day-250.csv | 1 + 441270/day/candle-day-250.csv | 1 + 442130/day/candle-day-250.csv | 1 + 442310/day/candle-day-250.csv | 1 + 442770/day/candle-day-250.csv | 1 + 442900/day/candle-day-250.csv | 1 + 443060/day/candle-day-250.csv | 1 + 443250/day/candle-day-250.csv | 1 + 443670/day/candle-day-250.csv | 1 + 444530/day/candle-day-250.csv | 1 + 444920/day/candle-day-250.csv | 1 + 445090/day/candle-day-250.csv | 1 + 445180/day/candle-day-250.csv | 1 + 445360/day/candle-day-250.csv | 1 + 445680/day/candle-day-250.csv | 1 + 445970/day/candle-day-250.csv | 1 + 446070/day/candle-day-250.csv | 1 + 446150/day/candle-day-250.csv | 1 + 446190/day/candle-day-250.csv | 9 +-- 446440/day/candle-day-250.csv | 1 + 446540/day/candle-day-250.csv | 1 + 446750/day/candle-day-250.csv | 1 + 446840/day/candle-day-250.csv | 11 +-- 447690/day/candle-day-250.csv | 1 + 448280/day/candle-day-250.csv | 1 + 448370/day/candle-day-250.csv | 1 + 448710/day/candle-day-250.csv | 1 + 448730/day/candle-day-250.csv | 1 + 448740/day/candle-day-250.csv | 1 + 448760/day/candle-day-250.csv | 1 + 448780/day/candle-day-250.csv | 1 + 448830/day/candle-day-250.csv | 1 + 448900/day/candle-day-250.csv | 1 + 449020/day/candle-day-250.csv | 1 + 450050/day/candle-day-250.csv | 1 + 450080/day/candle-day-250.csv | 1 + 450140/day/candle-day-250.csv | 1 + 450330/day/candle-day-250.csv | 1 + 450520/day/candle-day-250.csv | 1 + 450940/day/candle-day-250.csv | 1 + 450950/day/candle-day-250.csv | 1 + 451220/day/candle-day-250.csv | 1 + 451250/day/candle-day-250.csv | 1 + 451700/day/candle-day-250.csv | 1 + 451760/day/candle-day-250.csv | 1 + 451800/day/candle-day-250.csv | 1 + 452160/day/candle-day-250.csv | 1 + 452190/day/candle-day-250.csv | 1 + 452200/day/candle-day-250.csv | 1 + 452260/day/candle-day-250.csv | 1 + 452280/day/candle-day-250.csv | 1 + 452300/day/candle-day-250.csv | 1 + 452400/day/candle-day-250.csv | 1 + 452430/day/candle-day-250.csv | 1 + 452450/day/candle-day-250.csv | 1 + 452670/day/candle-day-250.csv | 1 + 452980/day/candle-day-250.csv | 1 + 453340/day/candle-day-250.csv | 1 + 453450/day/candle-day-250.csv | 1 + 453860/day/candle-day-250.csv | 1 + 454640/day/candle-day-250.csv | 1 + 454750/day/candle-day-250.csv | 1 + 454910/day/candle-day-250.csv | 1 + 455250/day/candle-day-250.csv | 1 + 455310/day/candle-day-250.csv | 9 +-- 455900/day/candle-day-250.csv | 1 + 455910/day/candle-day-250.csv | 1 + 456010/day/candle-day-250.csv | 1 + 456040/day/candle-day-250.csv | 1 + 456070/day/candle-day-250.csv | 1 + 456190/day/candle-day-250.csv | 9 +-- 456440/day/candle-day-250.csv | 1 + 456490/day/candle-day-250.csv | 1 + 456570/day/candle-day-250.csv | 1 + 456700/day/candle-day-250.csv | 7 +- 457190/day/candle-day-250.csv | 1 + 457370/day/candle-day-250.csv | 1 + 457390/day/candle-day-250.csv | 1 + 457550/day/candle-day-250.csv | 1 + 457600/day/candle-day-250.csv | 1 + 457630/day/candle-day-250.csv | 1 + 457940/day/candle-day-250.csv | 1 + 458610/day/candle-day-250.csv | 1 + 458650/day/candle-day-250.csv | 1 + 458870/day/candle-day-250.csv | 1 + 459100/day/candle-day-250.csv | 1 + 460470/day/candle-day-250.csv | 1 + 460850/day/candle-day-250.csv | 1 + 460860/day/candle-day-250.csv | 1 + 460870/day/candle-day-250.csv | 1 + 460930/day/candle-day-250.csv | 1 + 460940/day/candle-day-250.csv | 1 + 461030/day/candle-day-250.csv | 1 + 461300/day/candle-day-250.csv | 1 + 462020/day/candle-day-250.csv | 1 + 462350/day/candle-day-250.csv | 1 + 462510/day/candle-day-250.csv | 1 + 462520/day/candle-day-250.csv | 1 + 462860/day/candle-day-250.csv | 1 + 462870/day/candle-day-250.csv | 1 + 462980/day/candle-day-250.csv | 1 + 463480/day/candle-day-250.csv | 1 + 464080/day/candle-day-250.csv | 1 + 464280/day/candle-day-250.csv | 1 + 464440/day/candle-day-250.csv | 1 + 464500/day/candle-day-250.csv | 1 + 464580/day/candle-day-250.csv | 1 + 464680/day/candle-day-250.csv | 1 + 465320/day/candle-day-250.csv | 1 + 465480/day/candle-day-250.csv | 1 + 465770/day/candle-day-250.csv | 1 + 466100/day/candle-day-250.csv | 1 + 466410/day/candle-day-250.csv | 1 + 466910/day/candle-day-250.csv | 1 + 467930/day/candle-day-250.csv | 1 + 468510/day/candle-day-250.csv | 1 + 468760/day/candle-day-250.csv | 1 + 469480/day/candle-day-250.csv | 1 + 469750/day/candle-day-250.csv | 1 + 469880/day/candle-day-250.csv | 1 + 469900/day/candle-day-250.csv | 1 + 471050/day/candle-day-250.csv | 1 + 471820/day/candle-day-250.csv | 1 + 472220/day/candle-day-250.csv | 1 + 472230/day/candle-day-250.csv | 1 + 472850/day/candle-day-250.csv | 1 + 473000/day/candle-day-250.csv | 1 + 473050/day/candle-day-250.csv | 1 + 473370/day/candle-day-250.csv | 1 + 473950/day/candle-day-250.csv | 1 + 473980/day/candle-day-250.csv | 1 + 474170/day/candle-day-250.csv | 1 + 474490/day/candle-day-250.csv | 1 + 474610/day/candle-day-250.csv | 1 + 474660/day/candle-day-250.csv | 1 + 474930/day/candle-day-250.csv | 1 + 475150/day/candle-day-250.csv | 1 + 475240/day/candle-day-250.csv | 1 + 475250/day/candle-day-250.csv | 1 + 475400/day/candle-day-250.csv | 1 + 475460/day/candle-day-250.csv | 1 + 475560/day/candle-day-250.csv | 1 + 475580/day/candle-day-250.csv | 1 + 475660/day/candle-day-250.csv | 1 + 475830/day/candle-day-250.csv | 1 + 475960/day/candle-day-250.csv | 1 + 476060/day/candle-day-250.csv | 1 + 476080/day/candle-day-250.csv | 1 + 476470/day/candle-day-250.csv | 1 + 476710/day/candle-day-250.csv | 5 +- 477340/day/candle-day-250.csv | 1 + 477380/day/candle-day-250.csv | 1 + 477470/day/candle-day-250.csv | 1 + 477530/day/candle-day-250.csv | 3 +- 477760/day/candle-day-250.csv | 1 + 478110/day/candle-day-250.csv | 1 + 478390/day/candle-day-250.csv | 1 + 478440/day/candle-day-250.csv | 1 + 478560/day/candle-day-250.csv | 1 + 478780/day/candle-day-250.csv | 1 + 479880/day/candle-day-250.csv | 1 + 479960/day/candle-day-250.csv | 1 + 480370/day/candle-day-250.csv | 1 + 481070/day/candle-day-250.csv | 1 + 481850/day/candle-day-250.csv | 1 + 481890/day/candle-day-250.csv | 1 + 482520/day/candle-day-250.csv | 1 + 482630/day/candle-day-250.csv | 1 + 482680/day/candle-day-250.csv | 1 + 482690/day/candle-day-250.csv | 1 + 484130/day/candle-day-250.csv | 1 + 484810/day/candle-day-250.csv | 1 + 484870/day/candle-day-250.csv | 1 + 486630/day/candle-day-250.csv | 1 + 487360/day/candle-day-250.csv | 1 + 487570/day/candle-day-250.csv | 1 + 487720/day/candle-day-250.csv | 1 + 487830/day/candle-day-250.csv | 1 + 488060/day/candle-day-250.csv | 1 + 489210/day/candle-day-250.csv | 1 + 489480/day/candle-day-250.csv | 1 + 489500/day/candle-day-250.csv | 1 + 489730/day/candle-day-250.csv | 1 + 489790/day/candle-day-250.csv | 1 + 492220/day/candle-day-250.csv | 1 + 493790/day/candle-day-250.csv | 1 + 495810/day/candle-day-250.csv | 7 +- 495900/day/candle-day-250.csv | 3 +- 498390/day/candle-day-250.csv | 1 + 499790/day/candle-day-250.csv | 1 + 2740 files changed, 3409 insertions(+), 669 deletions(-) diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index d4c269cad7c2..45ba70aec1b5 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 +20250414,6010,5940,6010,5910,21669,129506130,00,0.00,N,2,70, 20250411,5940,5810,5950,5800,19732,116435425,00,0.00,N,2,80, 20250410,5860,5840,5910,5810,32303,189524825,00,0.00,N,2,140, 20250409,5720,5770,5840,5600,57648,328114845,00,0.00,N,5,-110, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 346435512bb9..1fb3fcc2d10e 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 +20250414,409,412,424,406,332684,137780037,00,0.00,N,5,-15, 20250411,424,412,431,396,201118,83945651,00,0.00,N,2,12, 20250410,412,396,417,390,285868,115583412,00,0.00,N,2,9, 20250409,403,386,425,386,663582,271635750,00,0.00,N,2,17, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 1c7c9b66f3a3..1cabcf818dda 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 +20250414,6590,6620,6630,6520,6462,42497230,00,0.00,N,5,-30, 20250411,6620,6470,6620,6470,4368,28636780,00,0.00,N,2,100, 20250410,6520,6500,6530,6350,3486,22420330,00,0.00,N,2,110, 20250409,6410,6410,6500,6350,3593,22992690,00,0.00,N,3,0, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 3f419bfa9b1a..220ddf6f2648 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 +20250414,56700,56200,56800,56200,4369,246779500,00,0.00,N,2,700, 20250411,56000,55100,56400,54500,11618,643554500,00,0.00,N,5,-100, 20250410,56100,55200,56100,54500,14379,794967000,00,0.00,N,2,2400, 20250409,53700,54600,54800,53600,14680,789941250,00,0.00,N,5,-1300, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index b78a18945598..016ac99405c3 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 +20250414,19270,19220,19330,19140,62957,1212218180,00,0.00,N,5,-20, 20250411,19290,19170,19290,19090,77845,1495105545,00,0.00,N,5,-100, 20250410,19390,19080,19390,18910,207678,3985223270,00,0.00,N,2,650, 20250409,18740,18830,18970,18690,135970,2548301970,00,0.00,N,5,-230, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index bba030c21736..a7f492e0aa90 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 +20250414,113600,112500,115300,110700,436282,49381421300,00,0.00,N,2,3900, 20250411,109700,106100,110900,105900,450554,49056741550,00,0.00,N,2,1500, 20250410,108200,105300,108200,105200,475818,50925735000,00,0.00,N,2,6400, 20250409,101800,103800,106000,100400,438251,45073011450,00,0.00,N,5,-3200, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index c6be3f8f371b..49a3bfe8ff97 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 +20250414,82100,82700,83000,81600,65190,5347538150,00,0.00,N,5,-600, 20250411,82700,81400,84000,81400,73356,6073213550,00,0.00,N,2,500, 20250410,82200,82300,83600,81400,80871,6666954700,00,0.00,N,2,900, 20250409,81300,79800,81800,79600,45268,3673203250,00,0.00,N,2,1300, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index b18489c9e719..83991a5a3370 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 +20250414,8310,8310,8330,8260,10632,88254700,00,0.00,N,2,30, 20250411,8280,8240,8280,8160,14191,116493815,00,0.00,N,2,30, 20250410,8250,8250,8300,8190,38647,318218965,00,0.00,N,2,50, 20250409,8200,8360,8360,8150,18868,154932510,00,0.00,N,5,-130, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 833eec087046..27b8999e68d3 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 +20250414,283500,289000,291000,279500,113107,32150618500,00,0.00,N,5,-3500, 20250411,287000,273500,287000,266500,156546,43125708750,00,0.00,N,2,5500, 20250410,281500,289000,290500,269000,385134,104629878500,00,0.00,N,2,33000, 20250409,248500,242000,256500,241000,121330,30110166000,00,0.00,N,5,-500, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index a987d9309f4f..e44bd5396bb7 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 +20250414,1190,1188,1196,1178,68014,80468216,00,0.00,N,2,2, 20250411,1188,1197,1198,1177,51403,60817539,00,0.00,N,5,-4, 20250410,1192,1195,1201,1176,81361,96281306,00,0.00,N,2,12, 20250409,1180,1180,1195,1159,44596,52281127,00,0.00,N,5,-14, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index d9b561c2d09a..aaf8bfe6d338 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 +20250414,30000,30000,30300,29750,25507,764130675,00,0.00,N,2,100, 20250411,29900,29700,29950,29150,41451,1222030050,00,0.00,N,5,-150, 20250410,30050,29250,30100,29050,82741,2455398700,00,0.00,N,2,1900, 20250409,28150,29150,29450,27900,89711,2545064575,00,0.00,N,5,-1400, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 512ccd5849c0..2c1c794b660a 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 +20250414,4545,4550,4575,4440,95778,434096303,00,0.00,N,2,70, 20250411,4475,4235,4630,4200,373867,1656655796,00,0.00,N,2,230, 20250410,4245,4155,4260,4155,57989,244789034,00,0.00,N,2,135, 20250409,4110,4205,4220,4050,77624,338441818,00,0.00,N,5,-85, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 1b72431a321a..a084248ece15 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 +20250414,6190,6120,6230,6050,9943,60896360,00,0.00,N,2,70, 20250411,6120,6090,6160,6010,9324,56651470,00,0.00,N,2,30, 20250410,6090,6030,6250,6020,11498,69743380,00,0.00,N,2,110, 20250409,5980,6170,6170,5900,16485,98822215,00,0.00,N,5,-190, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 8d960885395b..5234fce47440 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 +20250414,13950,13850,13980,13820,114702,1594252290,00,0.00,N,2,30, 20250411,13920,13960,14040,13610,159556,2205269085,00,0.00,N,5,-150, 20250410,14070,14140,14230,13780,197158,2755311450,00,0.00,N,2,470, 20250409,13600,13830,13920,13360,143070,1939231840,00,0.00,N,5,-300, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index a0f6a67e06aa..6265abacefd8 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 +20250414,154000,157000,157000,150700,233689,35969543500,00,0.00,N,5,-3200, 20250411,157200,152200,162900,150500,282408,44674112050,00,0.00,N,2,600, 20250410,156600,156000,159300,151500,326907,50900447450,00,0.00,N,2,10200, 20250409,146400,164200,169200,145100,707729,108821441300,00,0.00,N,5,-20400, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index b960ba361063..69185059637a 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 +20250414,83000,82300,83800,81800,797192,66075896050,00,0.00,N,2,1000, 20250411,82000,86100,86200,81300,2232779,184798034000,00,0.00,N,5,-6200, 20250410,88200,89700,89800,87000,1374506,121020771050,00,0.00,N,2,4400, 20250409,83800,83900,84200,82800,1002947,83812129150,00,0.00,N,5,-500, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 6dcdc213d7be..aba9f5c89952 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 -20250411,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250414,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250411,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250410,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250409,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250408,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250407,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250409,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250408,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250407,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250404,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250403,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250402,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 72e4a8ecb1df..7e3533c87d75 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 +20250414,14160,13930,14250,13750,19821,280157605,00,0.00,N,2,310, 20250411,13850,13430,13850,13430,7495,102405875,00,0.00,N,2,420, 20250410,13430,13320,13670,13320,18408,248274850,00,0.00,N,2,170, 20250409,13260,13500,13550,13250,29561,394979960,00,0.00,N,5,-260, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 0d3fe3566e2c..b5f89005da8b 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 +20250414,3805,3810,3840,3780,83913,319277424,00,0.00,N,2,10, 20250411,3795,3770,3815,3735,106027,401058305,00,0.00,N,5,-5, 20250410,3800,3805,3825,3750,100147,379169406,00,0.00,N,2,135, 20250409,3665,3720,3780,3640,263103,965724070,00,0.00,N,5,-80, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index d4f5a69e025f..58f4bfa2e669 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 +20250414,5760,5780,5780,5650,53852,308094555,00,0.00,N,2,10, 20250411,5750,5700,5750,5600,28860,163965675,00,0.00,N,2,40, 20250410,5710,5550,5710,5490,30448,169971170,00,0.00,N,2,330, 20250409,5380,5390,5450,5260,48327,258329280,00,0.00,N,5,-30, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 0a58c6b71aff..ebead5d110b1 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 +20250414,1618,1620,1625,1600,116963,188150571,00,0.00,N,3,0, 20250411,1618,1587,1624,1545,165030,261339724,00,0.00,N,2,5, 20250410,1613,1568,1618,1540,445649,705429879,00,0.00,N,2,45, 20250409,1568,1506,1577,1500,401103,618720614,00,0.00,N,2,29, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 172f7eff959f..584145d1cacb 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 +20250414,3705,3480,3755,3480,163094,597864571,00,0.00,N,2,170, 20250411,3535,3430,3570,3390,87234,303496104,00,0.00,N,2,100, 20250410,3435,3390,3445,3340,72403,244958276,00,0.00,N,2,75, 20250409,3360,3255,3390,3255,55859,185082137,00,0.00,N,5,-15, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 4ca79ea367bb..de8a04360830 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 +20250414,12920,12880,13340,12880,9823,128771500,00,0.00,N,5,-80, 20250411,13000,12920,13100,12770,3650,47017960,00,0.00,N,5,-170, 20250410,13170,12650,13200,12650,11888,155041030,00,0.00,N,2,820, 20250409,12350,12850,13140,12210,14628,182503990,00,0.00,N,5,-500, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index f073d9878643..6c5da36a1e63 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 +20250414,4985,4980,4985,4955,5386,26752597,00,0.00,N,2,10, 20250411,4975,4870,4975,4830,7034,34560045,00,0.00,N,2,100, 20250410,4875,4950,4950,4790,23490,113923357,00,0.00,N,2,165, 20250409,4710,4790,4790,4705,15046,71518240,00,0.00,N,5,-80, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 80bed5f00b49..cf5af89377c9 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 +20250414,10050,10170,10240,10050,75619,764690470,00,0.00,N,5,-90, 20250411,10140,9770,10140,9580,127217,1265622250,00,0.00,N,2,400, 20250410,9740,9930,9930,9560,179935,1743418660,00,0.00,N,2,420, 20250409,9320,9210,9680,9210,209584,1971469535,00,0.00,N,2,30, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 9ff5df69e5c1..811056e3b3ea 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 +20250414,40600,40550,41250,39950,79577,3234603500,00,0.00,N,2,950, 20250411,39650,38800,39800,36900,42124,1638238925,00,0.00,N,2,1100, 20250410,38550,38450,39150,37250,63340,2424168250,00,0.00,N,2,3300, 20250409,35250,35100,36250,34400,42933,1510335900,00,0.00,N,5,-600, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index d8bb56a9f50c..fec5750b01e0 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 +20250414,11540,11490,11680,11000,98965,1130756635,00,0.00,N,2,50, 20250411,11490,10690,11550,10680,114463,1280425750,00,0.00,N,2,540, 20250410,10950,10310,11070,10300,189182,2024714780,00,0.00,N,2,1150, 20250409,9800,9960,10150,9540,153810,1509015520,00,0.00,N,5,-230, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index e13a82da9d1a..a8d116fcc01f 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 +20250414,3350,3455,3535,3310,222160,751130910,00,0.00,N,2,45, 20250411,3305,3340,3455,3285,408440,1366453104,00,0.00,N,3,0, 20250410,3305,3200,3515,3160,735743,2471158364,00,0.00,N,2,65, 20250409,3240,3060,3550,2980,2915338,9764356818,00,0.00,N,2,165, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index fd0a842d0b9f..ad3e2ea8d2b0 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 +20250414,71700,70900,71800,70600,660,46818600,00,0.00,N,2,800, 20250411,70900,70200,70900,70200,1091,77027250,00,0.00,N,2,200, 20250410,70700,70900,71000,68500,1800,125875100,00,0.00,N,2,500, 20250409,70200,71400,72000,69800,1756,124427600,00,0.00,N,5,-1200, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index dc5b1a3028b7..152c102eae7d 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 +20250414,97700,98500,98500,97400,7032,689801300,00,0.00,N,5,-200, 20250411,97900,97300,98400,95900,11382,1109661600,00,0.00,N,5,-300, 20250410,98200,99200,99200,95400,30505,2953820500,00,0.00,N,2,200, 20250409,98000,96600,98800,94800,21372,2052681100,00,0.00,N,5,-700, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index dd5a8ce8d285..555686ff74b5 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 +20250414,39400,38700,39950,38500,381,14706400,00,0.00,N,3,0, 20250411,39400,38850,39600,38850,43,1693850,00,0.00,N,2,650, 20250410,38750,38450,40850,37950,392,15472300,00,0.00,N,2,500, 20250409,38250,38250,38250,37450,142,5405350,00,0.00,N,3,0, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 1e2cad8d0d2b..05d3f6bbdf78 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 +20250414,180200,182900,184400,178000,3466194,626944507025,00,0.00,N,5,-600, 20250411,180800,177800,181800,176100,3223735,576358985600,00,0.00,N,5,-2400, 20250410,183200,189700,189900,180000,7836984,1441489112800,00,0.00,N,2,18200, 20250409,165000,170000,170000,162700,8035679,1325989995350,00,0.00,N,5,-4500, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index a6c1dc44d89f..b8d2094b5ad6 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,367500,361000,373000,360000,3203,1177591250,00,0.00,N,2,7500, +20250414,367500,367500,367500,367500,0,0,00,0.00,Y,3,0, +20250411,367500,361000,373000,360000,3203,1177591250,00,0.00,Y,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, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 5e96492731c5..349b6dba0866 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 +20250414,3345,3390,3390,3280,343389,1145165585,00,0.00,N,2,15, 20250411,3330,3170,3405,3170,1084043,3560916630,00,0.00,N,2,95, 20250410,3235,3120,3350,3120,1274218,4106508095,00,0.00,N,2,215, 20250409,3020,3080,3125,2975,433936,1322691067,00,0.00,N,5,-85, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index cc2cf25fe606..dc72cadf744b 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 +20250414,5400,5310,5410,5310,26483,142429465,00,0.00,N,2,90, 20250411,5310,5270,5320,5250,13759,72741975,00,0.00,N,2,40, 20250410,5270,5280,5300,5210,22404,117509790,00,0.00,N,2,100, 20250409,5170,5150,5200,5140,15212,78425275,00,0.00,N,5,-10, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 8b9a111c8d25..fb854b3627f0 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 +20250414,38600,37900,38700,37450,754754,28883584825,00,0.00,N,2,400, 20250411,38200,37200,38200,36900,692860,26185650400,00,0.00,N,2,400, 20250410,37800,36550,37800,36000,1194220,44459463425,00,0.00,N,2,1950, 20250409,35850,35850,36300,35450,647532,23245985275,00,0.00,N,5,-350, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 5757b5c9a680..376c90887148 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 +20250414,10390,10180,10580,10180,851,8761700,00,0.00,N,2,210, 20250411,10180,10110,10280,9990,124,1259200,00,0.00,N,2,70, 20250410,10110,9770,10170,9770,199,1996900,00,0.00,N,2,460, 20250409,9650,10290,10290,9650,2266,22340830,00,0.00,N,5,-500, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 33f382e802d2..66c265d7974e 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 +20250414,348500,341500,351500,341500,63177,21960841250,00,0.00,N,2,6000, 20250411,342500,342000,346500,337500,86675,29555436750,00,0.00,N,5,-9500, 20250410,352000,340000,352000,336000,68775,23875171000,00,0.00,N,2,24500, 20250409,327500,343000,343000,327000,109793,36401328750,00,0.00,N,5,-15500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 9ee69b9df222..914478215c21 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 +20250414,28000,27500,28050,27450,2093,58078975,00,0.00,N,2,550, 20250411,27450,27450,27700,27300,2448,67250800,00,0.00,N,5,-150, 20250410,27600,26800,27600,26800,2809,76804400,00,0.00,N,2,1000, 20250409,26600,26500,26900,26300,2586,68787800,00,0.00,N,5,-200, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index a57bf0b8e8b7..6abcac9678b8 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23550,23800,23800,23200,6324,148398600,00,0.00,N,2,100, 20250411,23450,22500,23450,22000,14728,334438800,00,0.00,N,2,1000, 20250410,22450,21550,22500,21550,15947,353561800,00,0.00,N,2,1200, 20250409,21250,22300,22300,21150,15895,342598350,00,0.00,N,5,-950, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 8f849cddfa6e..73d108fa0e29 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 +20250414,43450,42800,44050,42300,319220,13829646550,00,0.00,N,2,1400, 20250411,42050,41300,42300,41300,388630,16305898325,00,0.00,N,2,50, 20250410,42000,42000,42150,40850,785723,32886077275,00,0.00,N,2,2350, 20250409,39650,40050,41200,39150,325730,13003786475,00,0.00,N,5,-600, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 5801ba5f965f..d719ad7f5cad 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 +20250414,479,488,499,471,664346,320202129,00,0.00,N,5,-11, 20250411,490,482,493,478,531227,258066431,00,0.00,N,2,8, 20250410,482,470,490,467,907288,436935029,00,0.00,N,2,12, 20250409,470,485,488,455,740589,347896388,00,0.00,N,5,-11, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index e8326aadfad4..caf1b590937e 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 +20250414,6330,6770,6850,6270,9928457,65201995320,00,0.00,N,2,520, 20250411,5810,6480,6700,5800,4265030,26493177290,00,0.00,N,5,-510, 20250410,6320,6200,6740,6040,5898355,37765162540,00,0.00,N,5,-70, 20250409,6390,6700,7350,6240,24552689,169531272325,00,0.00,N,5,-220, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 7783d87dcd1f..d0903a48debe 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 +20250414,21400,21500,21500,20950,1883,40040075,00,0.00,N,2,450, 20250411,20950,19530,21450,19530,16731,339662880,00,0.00,N,2,1420, 20250410,19530,20400,20400,19390,2552,50306090,00,0.00,N,5,-60, 20250409,19590,19190,19990,19190,340,6630480,00,0.00,N,2,400, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 8c44fe046500..346ecb792eca 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 +20250414,6350,6350,6380,6290,16957,107273485,00,0.00,N,2,30, 20250411,6320,6260,6400,6260,20683,130495150,00,0.00,N,2,40, 20250410,6280,6210,6310,6170,32339,201823820,00,0.00,N,2,110, 20250409,6170,6230,6360,6140,89853,560014335,00,0.00,N,5,-20, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 04d3f28c1da7..81f1532b4041 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 +20250414,41750,42250,42500,41250,118571,4962235650,00,0.00,N,2,150, 20250411,41600,38900,41750,38600,288987,11725504350,00,0.00,N,2,1950, 20250410,39650,39900,39900,39050,168542,6674639750,00,0.00,N,2,2900, 20250409,36750,37450,38350,36450,195585,7298246175,00,0.00,N,5,-1450, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 6c70aa0a88ab..359a1b020a21 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 +20250414,1702,1747,1790,1682,343243,590843768,00,0.00,N,5,-88, 20250411,1790,1660,2090,1660,2393138,4536275566,00,0.00,N,2,130, 20250410,1660,1540,1680,1526,777984,1249980735,00,0.00,N,5,-23, 20250409,1683,1565,1917,1482,4858920,8657769073,00,0.00,N,2,201, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index a584d8133767..fb4d90cf0fb7 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 +20250414,822,818,838,810,90622,74360128,00,0.00,N,2,4, 20250411,818,793,840,788,181286,148235285,00,0.00,N,2,18, 20250410,800,781,856,777,450649,365953998,00,0.00,N,2,12, 20250409,788,793,794,740,84155,65340280,00,0.00,N,5,-7, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index dc1fda0ea358..77eb7737d09b 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 +20250414,116200,116400,116800,112000,226736,25969772100,00,0.00,N,2,200, 20250411,116000,119500,120900,114900,207608,24205184800,00,0.00,N,5,-5100, 20250410,121100,121400,122700,118800,193467,23347961350,00,0.00,N,2,4200, 20250409,116900,119900,120900,115600,164131,19386754900,00,0.00,N,5,-4600, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index c39a01e6dd63..bb75ceb3691d 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 +20250414,21500,21500,21600,21200,27919,597636375,00,0.00,N,2,100, 20250411,21400,20400,21500,20250,44224,932012925,00,0.00,N,2,650, 20250410,20750,20500,20950,20400,42084,870301350,00,0.00,N,2,700, 20250409,20050,20000,20250,19600,67178,1336103750,00,0.00,N,5,-150, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index c07197e0bd64..8902a83e9cd8 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 +20250414,5190,5110,5200,5070,4524,23166680,00,0.00,N,2,80, 20250411,5110,5130,5170,5110,2040,10464660,00,0.00,N,3,0, 20250410,5110,5100,5170,5020,4488,22868000,00,0.00,N,2,60, 20250409,5050,5110,5150,4950,9609,48218400,00,0.00,N,5,-40, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 971649642df6..f574fba6b66b 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 +20250414,26300,26050,26950,26050,476,12521350,00,0.00,N,2,150, 20250411,26150,26200,27000,25950,731,19228400,00,0.00,N,5,-100, 20250410,26250,26250,26700,26250,745,19687400,00,0.00,N,3,0, 20250409,26250,27750,27750,25800,2725,72471500,00,0.00,N,5,-1550, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 4d3586f0aad4..e6886bcbf8e7 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 +20250414,25350,25300,25500,25150,62854,1591947800,00,0.00,N,2,250, 20250411,25100,24550,25250,24550,85741,2142605450,00,0.00,N,3,0, 20250410,25100,24800,25100,24350,163782,4052029225,00,0.00,N,2,950, 20250409,24150,23950,24300,23700,167070,4000842900,00,0.00,N,2,250, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index dcb3fc73bb14..6d19b0d7c1bc 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 +20250414,128200,127900,128200,127000,550,70168500,00,0.00,N,2,400, 20250411,127800,127800,127900,126700,388,49411600,00,0.00,N,3,0, 20250410,127800,127500,128000,126200,654,83032150,00,0.00,N,2,2600, 20250409,125200,125000,126700,125000,850,106365300,00,0.00,N,5,-100, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index ee5df26b3ddf..c23934d72fdf 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 -20250411,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250414,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250411,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250410,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250409,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250408,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250407,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250409,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250408,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250407,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250404,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250403,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250402,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index bfcb382ecccd..342a3a0d07c7 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 +20250414,2360,2370,2385,2340,126060,297499555,00,0.00,N,2,45, 20250411,2315,2285,2320,2230,300681,686648820,00,0.00,N,2,10, 20250410,2305,2275,2320,2220,601764,1365137221,00,0.00,N,2,130, 20250409,2175,2160,2200,2145,334292,726193681,00,0.00,N,5,-15, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index aedc52879b0d..5e258797e2ac 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 +20250414,876,826,887,801,1461518,1251983215,00,0.00,N,2,67, 20250411,809,808,820,790,136340,108967825,00,0.00,N,5,-5, 20250410,814,845,845,761,336914,268989954,00,0.00,N,5,-1, 20250409,815,795,850,773,1133727,925186883,00,0.00,N,2,20, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index af4db9ad44cd..210a0159f41e 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 +20250414,6700,6730,6740,6540,14020,93610610,00,0.00,N,2,10, 20250411,6690,6710,6780,6620,14069,93884715,00,0.00,N,5,-40, 20250410,6730,6640,6740,6550,21258,141854820,00,0.00,N,2,250, 20250409,6480,6460,6540,6300,43410,276933245,00,0.00,N,3,0, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index c7ee466f81cd..eb12145c7ffc 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 +20250414,2580,2590,2595,2555,605724,1556841749,00,0.00,N,2,10, 20250411,2570,2535,2585,2535,701658,1800355735,00,0.00,N,3,0, 20250410,2570,2565,2595,2525,1273388,3250994203,00,0.00,N,2,90, 20250409,2480,2560,2650,2430,5537379,14047622879,00,0.00,N,2,115, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 15ade5304f0d..102250c350ef 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 +20250414,8120,8180,8190,7980,9258,75079320,00,0.00,N,2,30, 20250411,8090,8080,8120,7750,22279,178359520,00,0.00,N,2,10, 20250410,8080,7850,8100,7850,31407,251114455,00,0.00,N,2,380, 20250409,7700,7740,7840,7570,16810,129221610,00,0.00,N,5,-140, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 5d4c22c8c4bb..2f2c3a390262 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 +20250414,25700,26150,26900,25700,21874,573159600,00,0.00,N,5,-500, 20250411,26200,25500,26600,25300,2368,61563750,00,0.00,N,2,700, 20250410,25500,25250,25700,24750,14066,353530100,00,0.00,N,2,650, 20250409,24850,24950,25450,24600,2381,59811900,00,0.00,N,5,-400, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 51f13e017622..62b98e65c935 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 +20250414,421,417,421,414,30772,12902552,00,0.00,N,2,4, 20250411,417,410,423,406,148982,62048034,00,0.00,N,2,7, 20250410,410,399,410,399,26801,10843598,00,0.00,N,2,13, 20250409,397,401,409,397,94734,37914498,00,0.00,N,5,-4, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 4fbb5216f171..ddb4945ef13c 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 +20250414,5890,5880,6150,5800,82568,491884400,00,0.00,N,2,100, 20250411,5790,5650,5850,5310,84414,481247190,00,0.00,N,5,-20, 20250410,5810,5630,5850,5480,161941,917480020,00,0.00,N,2,520, 20250409,5290,5350,5490,5220,102069,543545475,00,0.00,N,5,-160, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 8d06c857a3af..9c7f91041947 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 +20250414,1489,1441,1492,1441,217368,319857952,00,0.00,N,2,50, 20250411,1439,1449,1451,1423,141656,202741349,00,0.00,N,5,-12, 20250410,1451,1438,1462,1423,215772,310006526,00,0.00,N,2,51, 20250409,1400,1429,1440,1388,291054,409371387,00,0.00,N,5,-15, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 0c779e28bba1..91bcdcf56f71 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 +20250414,1973,2120,2135,1962,1822317,3635408466,00,0.00,N,5,-147, 20250411,2120,2130,2200,2045,936557,1986045019,00,0.00,N,5,-25, 20250410,2145,2170,2195,2100,826733,1773482788,00,0.00,N,2,45, 20250409,2100,2590,2590,2060,3178867,7286334935,00,0.00,N,5,-430, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index a8b313dec294..caa29456b1b9 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 +20250414,3735,3645,3745,3645,80356,298377648,00,0.00,N,2,95, 20250411,3640,3600,3665,3570,68498,247200746,00,0.00,N,3,0, 20250410,3640,3565,3650,3540,125222,450047980,00,0.00,N,2,150, 20250409,3490,3440,3565,3435,155634,541823844,00,0.00,N,5,-25, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index bd63e8a276ea..2f1f7ede67e3 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 +20250414,3610,3490,3680,3470,10391,36844925,00,0.00,N,2,120, 20250411,3490,3575,3575,3485,2806,9860650,00,0.00,N,5,-60, 20250410,3550,3640,3680,3550,1989,7116665,00,0.00,N,5,-40, 20250409,3590,3665,3665,3510,3608,12972615,00,0.00,N,5,-75, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index df90fa8bfa70..3f18c4a5f25a 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 +20250414,15670,15750,15860,15580,85924,1347218460,00,0.00,N,5,-40, 20250411,15710,15470,15710,15100,49016,754163835,00,0.00,N,2,70, 20250410,15640,15850,15870,15200,123745,1908906145,00,0.00,N,2,440, 20250409,15200,14830,15300,14750,86562,1302591415,00,0.00,N,2,60, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 6c64034e733c..fee589bc2384 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 +20250414,11360,11420,11430,11230,473000,5357667160,00,0.00,N,2,80, 20250411,11280,10790,11290,10750,541662,5997929675,00,0.00,N,2,270, 20250410,11010,10720,11010,10550,980682,10592802070,00,0.00,N,2,910, 20250409,10100,10090,10400,10020,849119,8609053990,00,0.00,N,5,-300, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 6948122f3958..6c1b16156f47 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 +20250414,20550,20600,20800,20450,200078,4118155525,00,0.00,N,5,-50, 20250411,20600,20250,20700,20200,322671,6593095250,00,0.00,N,2,50, 20250410,20550,20600,20850,20250,334642,6893168600,00,0.00,N,2,590, 20250409,19960,20250,20400,19840,331674,6617370280,00,0.00,N,5,-490, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 2da9978468da..3b50d78e97ee 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 +20250414,26250,27000,27500,26000,10106,264964275,00,0.00,N,5,-1000, 20250411,27250,26900,27400,26900,798,21744600,00,0.00,N,2,100, 20250410,27150,26800,27500,26800,1718,46715850,00,0.00,N,2,550, 20250409,26600,26300,27200,25550,2705,71875900,00,0.00,N,2,300, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 695e53d3def7..c873c4f3ce17 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 -20250411,347,347,347,347,0,0,00,0.00,Y,3,0, +20250414,347,347,347,347,0,0,00,0.00,Y,3,0, +20250411,347,347,347,347,0,0,00,0.00,Y,0,0, 20250410,347,347,347,347,0,0,00,0.00,Y,0,0, -20250409,347,347,347,347,0,0,00,0.00,Y,0,0, -20250408,347,347,347,347,0,0,00,0.00,Y,0,0, -20250407,347,347,347,347,0,0,00,0.00,Y,0,0, +20250409,347,347,347,347,0,0,00,0.00,N,0,0, +20250408,347,347,347,347,0,0,00,0.00,N,0,0, +20250407,347,347,347,347,0,0,00,0.00,N,0,0, 20250404,347,347,347,347,0,0,00,0.00,N,0,0, 20250403,347,347,347,347,0,0,00,0.00,N,0,0, 20250402,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index f7014a171e20..0da8ff1fa4eb 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 +20250414,5500,5440,5510,5440,59488,325810800,00,0.00,N,2,50, 20250411,5450,5390,5470,5360,81736,444095710,00,0.00,N,2,10, 20250410,5440,5370,5470,5370,200387,1087977820,00,0.00,N,2,190, 20250409,5250,5250,5320,5180,136518,719280690,00,0.00,N,5,-30, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 319a721e2ad0..bd190fa01b75 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 +20250414,452,450,455,450,199951,90249069,00,0.00,N,2,2, 20250411,450,446,454,442,339091,151557423,00,0.00,N,3,0, 20250410,450,434,450,434,1050231,465198063,00,0.00,N,2,24, 20250409,426,432,435,424,614557,263691054,00,0.00,N,5,-9, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index b56d7303ebe4..378d12346533 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 +20250414,544,545,547,538,187236,101665021,00,0.00,N,2,1, 20250411,543,530,544,524,134261,72184247,00,0.00,N,2,8, 20250410,535,525,538,522,321757,171147200,00,0.00,N,2,17, 20250409,518,522,523,511,192546,99195965,00,0.00,N,5,-6, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 1e484d139e38..a02efbf1ea5e 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 +20250414,42700,42300,42850,41350,34550,1454956200,00,0.00,N,5,-150, 20250411,42850,40350,42850,40350,31518,1316574975,00,0.00,N,2,1500, 20250410,41350,41500,42500,39850,45027,1835036600,00,0.00,N,2,1000, 20250409,40350,43000,43950,39950,54459,2222351350,00,0.00,N,5,-2650, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index e225ca9225fc..2b06b999ec31 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 +20250414,6600,6510,6640,6490,11377,74899910,00,0.00,N,2,60, 20250411,6540,6430,6540,6420,14466,93492775,00,0.00,N,2,10, 20250410,6530,6410,6550,6410,14800,95970150,00,0.00,N,2,220, 20250409,6310,6390,6450,6280,8712,55209900,00,0.00,N,5,-120, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 8acc45d4d6a2..ac86168fde1c 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 +20250414,10940,10600,10990,10530,42414,459488765,00,0.00,N,2,380, 20250411,10560,10490,10650,10380,15820,166624075,00,0.00,N,3,0, 20250410,10560,10330,10580,10330,29664,310551490,00,0.00,N,2,400, 20250409,10160,10350,10810,10150,55882,583776790,00,0.00,N,5,-300, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index e081b0a84771..8b2468ca34ed 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 +20250414,8670,8680,8680,8310,6927,58306610,00,0.00,N,2,100, 20250411,8570,8900,8900,8570,12420,107782650,00,0.00,N,5,-380, 20250410,8950,8580,8980,8480,21784,186878180,00,0.00,N,2,580, 20250409,8370,8780,8990,8370,6206,53578435,00,0.00,N,5,-460, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 6bea2aaaf18d..651cb26d464a 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 -20250411,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250414,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250411,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250410,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250409,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250408,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250407,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250409,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250408,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250407,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250404,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250403,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250402,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index f6d9165c8867..f8ee10987af8 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 +20250414,510,497,515,494,110895,55725615,00,0.00,N,2,14, 20250411,496,505,505,492,29776,14751413,00,0.00,N,2,3, 20250410,493,500,506,490,74894,37178401,00,0.00,N,2,4, 20250409,489,504,518,476,178240,88410272,00,0.00,N,5,-15, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index e4bdf945f8a0..b30d1f16e29e 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 +20250414,43300,43300,43450,43150,674,29148300,00,0.00,N,2,150, 20250411,43150,42150,43150,41650,3873,163973000,00,0.00,N,2,1150, 20250410,42000,42050,42350,41600,3789,158925475,00,0.00,N,2,850, 20250409,41150,41100,41400,40700,5900,241692200,00,0.00,N,5,-700, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 9524d0acca32..0410b7017e6f 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 +20250414,22450,22100,22500,21900,59241,1318592475,00,0.00,N,2,550, 20250411,21900,21700,22100,21350,134749,2919470275,00,0.00,N,5,-150, 20250410,22050,21850,22100,21500,125925,2749724950,00,0.00,N,2,900, 20250409,21150,21700,21900,20900,190662,4047714800,00,0.00,N,5,-750, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 80bae64263fb..d679c6468958 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 +20250414,76400,74800,76900,74800,1716,130815800,00,0.00,N,2,900, 20250411,75500,76000,77500,75300,2782,212828200,00,0.00,N,5,-800, 20250410,76300,74500,76500,73800,3011,226389850,00,0.00,N,2,2900, 20250409,73400,73500,74400,71500,5534,404280000,00,0.00,N,3,0, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 31af6e10580f..5e703b4d9820 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 +20250414,4005,4000,4030,3965,180413,723468500,00,0.00,N,2,20, 20250411,3985,3960,3995,3925,155720,618569881,00,0.00,N,5,-20, 20250410,4005,3950,4010,3925,389620,1549385915,00,0.00,N,2,150, 20250409,3855,3905,3905,3805,320826,1230609429,00,0.00,N,5,-50, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index f72d99439b36..4f0487f95f0c 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 +20250414,12050,12120,12120,12020,10909,131641205,00,0.00,N,2,10, 20250411,12040,11750,12090,11750,17762,213066200,00,0.00,N,2,150, 20250410,11890,11740,11910,11560,11264,133018970,00,0.00,N,2,420, 20250409,11470,11670,11750,11450,17948,207765040,00,0.00,N,5,-240, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 0b6431f284c3..f290e5183cf1 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 +20250414,15010,14980,15020,14980,1311,19666660,00,0.00,N,2,30, 20250411,14980,14610,14990,14610,1308,19377360,00,0.00,N,5,-20, 20250410,15000,14960,15010,14820,1752,26195275,00,0.00,N,2,30, 20250409,14970,14870,14990,14570,954,14191130,00,0.00,N,5,-20, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 7715c4b96dfe..7042892caef6 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 +20250414,2080,2025,2080,2005,329740,678525027,00,0.00,N,2,60, 20250411,2020,1969,2020,1958,319597,637699506,00,0.00,N,2,20, 20250410,2000,1977,2005,1940,485605,962852758,00,0.00,N,2,111, 20250409,1889,1951,1995,1881,659129,1269097509,00,0.00,N,5,-81, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 912db0581db7..44a8970e406d 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 +20250414,3060,3135,3250,2950,2374207,7339370346,00,0.00,N,2,20, 20250411,3040,3155,3230,2985,3759142,11668600028,00,0.00,N,2,65, 20250410,2975,2830,3110,2810,3862167,11579264000,00,0.00,N,2,205, 20250409,2770,2890,2890,2715,290452,808038215,00,0.00,N,5,-85, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index be4dc5135bf7..48ea5c801290 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 +20250414,16290,16000,16310,15920,104860,1697876960,00,0.00,N,2,270, 20250411,16020,16040,16250,15950,151543,2433301130,00,0.00,N,5,-180, 20250410,16200,16430,16430,15800,122099,1967896835,00,0.00,N,2,160, 20250409,16040,15940,16170,15870,120177,1926027825,00,0.00,N,5,-130, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 99b8b3d946aa..4354e4c33aa7 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 +20250414,1496,1491,1500,1490,10516,15742329,00,0.00,N,2,5, 20250411,1491,1490,1503,1481,4429,6593483,00,0.00,N,2,6, 20250410,1485,1487,1514,1482,5975,8924140,00,0.00,N,2,4, 20250409,1481,1486,1500,1472,7712,11481926,00,0.00,N,5,-5, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 542096edfea8..990fecf26133 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 +20250414,23550,23800,24150,23400,39452,932464800,00,0.00,N,5,-50, 20250411,23600,22800,23600,22750,9370,216839450,00,0.00,N,2,450, 20250410,23150,23000,23250,22700,27511,632888600,00,0.00,N,2,1400, 20250409,21750,22150,22850,21500,30038,660974400,00,0.00,N,5,-950, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index acada61f3b1e..c07a836d2073 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 -20250411,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250414,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250411,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250410,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250409,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250408,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250407,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250409,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250408,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250407,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250404,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250403,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250402,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index deb39015d868..791e77af39d0 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 +20250414,19620,19470,19720,19330,12289,240861520,00,0.00,N,2,140, 20250411,19480,19290,19540,19010,14580,282220865,00,0.00,N,2,300, 20250410,19180,18840,19180,18840,6594,125709000,00,0.00,N,2,400, 20250409,18780,18780,18780,18430,11785,219501305,00,0.00,N,3,0, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 4fb859dbfb61..61a9281b02ba 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 +20250414,23600,23650,23800,23200,52848,1242002750,00,0.00,N,5,-50, 20250411,23650,22600,23650,22350,71009,1644314125,00,0.00,N,2,700, 20250410,22950,22200,23000,21650,83764,1870028800,00,0.00,N,2,1750, 20250409,21200,21200,21650,20450,73782,1562018675,00,0.00,N,5,-200, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 533708091285..9ec1fb5cc0ca 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 +20250414,280000,280000,281000,274500,1390,386677000,00,0.00,N,3,0, 20250411,280000,269000,280000,266000,2091,568870500,00,0.00,N,2,11000, 20250410,269000,263000,269000,260000,1595,420836500,00,0.00,N,2,7500, 20250409,261500,262500,269500,258000,1955,508366500,00,0.00,N,5,-1000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index d1332a11bbc8..89c84022a32e 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 +20250414,1003,999,1031,965,463970,463521042,00,0.00,N,5,-1, 20250411,1004,1099,1099,996,830390,852396061,00,0.00,N,5,-95, 20250410,1099,1098,1143,1080,789683,876976033,00,0.00,N,2,1, 20250409,1098,1179,1200,1072,1518317,1716392547,00,0.00,N,5,-55, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 6c5c9b64415e..c2c7fea6b841 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 +20250414,8850,8790,8870,8710,23316,205530520,00,0.00,N,2,60, 20250411,8790,8580,8800,8580,17688,154643645,00,0.00,N,2,50, 20250410,8740,8700,8750,8620,26118,227458790,00,0.00,N,2,230, 20250409,8510,8620,8630,8510,29954,256015740,00,0.00,N,5,-110, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index de503d56eb5f..3e0f842838eb 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 +20250414,2840,2815,2855,2790,261287,737731555,00,0.00,N,2,25, 20250411,2815,2815,2820,2770,146211,409169660,00,0.00,N,3,0, 20250410,2815,2770,2820,2735,321184,895347218,00,0.00,N,2,85, 20250409,2730,2765,2805,2705,339462,933582961,00,0.00,N,5,-70, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index a9b7254e61f0..9658d281d830 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 +20250414,6480,6360,6480,6350,23112,148146530,00,0.00,N,2,50, 20250411,6430,6370,6430,6350,11530,73705990,00,0.00,N,3,0, 20250410,6430,6390,6450,6300,20572,131675540,00,0.00,N,2,190, 20250409,6240,6320,6400,6150,29007,180672440,00,0.00,N,5,-130, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 8974cbd80d31..7c860f1f72b8 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 +20250414,46600,46950,47600,46300,1894,88281000,00,0.00,N,5,-350, 20250411,46950,46800,47950,46250,4277,199843600,00,0.00,N,5,-550, 20250410,47500,45800,47500,45550,5884,270411450,00,0.00,N,2,2000, 20250409,45500,45650,46200,44900,3607,163623550,00,0.00,N,5,-200, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index b69d2feef249..015fa2aaecb6 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 +20250414,2695,2645,2705,2630,21357,56520440,00,0.00,N,2,50, 20250411,2645,2605,2650,2585,25324,66394255,00,0.00,N,2,30, 20250410,2615,2620,2640,2590,63453,165947270,00,0.00,N,2,5, 20250409,2610,2650,2660,2490,197987,506985160,00,0.00,N,5,-40, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 25f3b964ea9e..dc44a46e8ce0 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 +20250414,3760,3795,3810,3725,46965,176360755,00,0.00,N,5,-35, 20250411,3795,3800,3820,3760,20315,76919125,00,0.00,N,5,-15, 20250410,3810,3805,3845,3790,28089,106899295,00,0.00,N,2,20, 20250409,3790,3800,3805,3715,50966,191870575,00,0.00,N,3,0, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 61a21f4fcff3..c5f0b2929d97 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 +20250414,1824,1827,1838,1811,9327,17072097,00,0.00,N,2,8, 20250411,1816,1791,1817,1788,3738,6751744,00,0.00,N,2,5, 20250410,1811,1780,1823,1775,5799,10488074,00,0.00,N,2,41, 20250409,1770,1770,1805,1765,14918,26428195,00,0.00,N,5,-54, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index c3cb7a59c255..76611c4e2ad3 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 +20250414,3880,3870,3940,3845,10213,39807110,00,0.00,N,5,-25, 20250411,3905,3860,3925,3855,8809,34139440,00,0.00,N,2,20, 20250410,3885,3855,3900,3740,9332,36113215,00,0.00,N,2,70, 20250409,3815,3800,3860,3790,10315,39213410,00,0.00,N,2,10, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 0bc0c2fed0e5..ae2fc37309f0 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 +20250414,16910,16660,17050,16660,4320,72991735,00,0.00,N,2,180, 20250411,16730,16940,16980,16650,2538,42799170,00,0.00,N,5,-210, 20250410,16940,16500,17020,16500,8526,143150205,00,0.00,N,2,630, 20250409,16310,16240,16520,16240,8053,131363110,00,0.00,N,5,-280, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index b34623367892..0a1b7cae3856 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 +20250414,3570,3230,3750,3225,1389350,4872010338,00,0.00,N,5,-65, 20250411,3635,4015,4020,3595,1302375,4835282170,00,0.00,N,5,-495, 20250410,4130,4280,4445,4080,873236,3714055191,00,0.00,N,5,-70, 20250409,4200,4720,4850,4175,1065986,4811310927,00,0.00,N,5,-500, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 8b054f04e607..51a9a4f247b7 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 +20250414,6840,6790,6850,6710,134743,914579080,00,0.00,N,2,100, 20250411,6740,6820,6820,6660,209058,1408860975,00,0.00,N,5,-190, 20250410,6930,6710,6930,6570,197447,1331872210,00,0.00,N,2,350, 20250409,6580,6800,6800,6450,285217,1874138155,00,0.00,N,5,-300, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 45ea7fafce3d..d258c3824e33 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 +20250414,18100,18200,18310,18050,24281,439821420,00,0.00,N,5,-80, 20250411,18180,18280,18310,18020,14657,265180645,00,0.00,N,5,-250, 20250410,18430,18600,18600,18200,7550,138753510,00,0.00,N,2,430, 20250409,18000,18750,18830,17980,43885,813867840,00,0.00,N,5,-800, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 2d1e73cd3da0..aafd6e04f343 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 +20250414,5100,5120,5140,5060,111323,565597680,00,0.00,N,3,0, 20250411,5100,5100,5130,4985,155390,785351078,00,0.00,N,5,-90, 20250410,5190,5170,5200,5060,109559,560913310,00,0.00,N,2,230, 20250409,4960,4985,5010,4915,194966,967381224,00,0.00,N,5,-50, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 220056507e37..c8fc0a4f825c 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 +20250414,452,442,452,442,208542,93321250,00,0.00,N,2,10, 20250411,442,440,444,436,177695,78097619,00,0.00,N,2,1, 20250410,441,440,443,430,160777,70434430,00,0.00,N,2,9, 20250409,432,424,441,420,307541,133403865,00,0.00,N,2,8, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 1bd05e3f10f8..d814f4eb7e02 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 +20250414,241000,242500,246000,239000,14663,3541302500,00,0.00,N,5,-500, 20250411,241500,239000,244000,237500,12857,3087191000,00,0.00,N,5,-3000, 20250410,244500,244500,245000,237500,15317,3723600000,00,0.00,N,2,13000, 20250409,231500,237500,240000,231000,19793,4648570750,00,0.00,N,5,-9500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 3707dac55340..feba095a710f 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 +20250414,11140,11100,11150,11020,7928,87876150,00,0.00,N,2,40, 20250411,11100,11050,11180,10960,7598,84151430,00,0.00,N,2,50, 20250410,11050,11010,11250,10900,5095,56168780,00,0.00,N,2,250, 20250409,10800,10900,11020,10500,9359,101071330,00,0.00,N,5,-310, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 3824136cfefb..7e9236a0c518 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 -20250411,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250414,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250411,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250410,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250409,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250408,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250407,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250409,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250408,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250407,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250404,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250403,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250402,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 7fd296ea47ca..807591604144 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 +20250414,4855,5140,5140,4855,11988,59453920,00,0.00,N,5,-285, 20250411,5140,4910,5150,4910,3223,16387400,00,0.00,N,2,205, 20250410,4935,4985,5010,4860,9430,46909200,00,0.00,N,3,0, 20250409,4935,5020,5120,4930,5072,25301045,00,0.00,N,5,-65, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index d37b498222fe..07123f14b6d4 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 +20250414,1293,1283,1310,1275,375419,484615138,00,0.00,N,2,10, 20250411,1283,1290,1290,1233,384070,482319925,00,0.00,N,2,1, 20250410,1282,1238,1282,1210,989622,1243414454,00,0.00,N,2,57, 20250409,1225,1313,1358,1202,1054205,1324218302,00,0.00,N,5,-153, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 9b9da362ac53..dcee2a3ad3a6 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 +20250414,9450,9440,9570,9310,17553,165530940,00,0.00,N,3,0, 20250411,9450,9460,9590,9330,21790,205718860,00,0.00,N,5,-10, 20250410,9460,9470,9620,9310,20058,189075350,00,0.00,N,2,180, 20250409,9280,9460,9500,9210,37976,355117380,00,0.00,N,5,-180, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 5cd1e2784119..eeff000a9aa7 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 +20250414,153600,155000,155000,153600,5,773100,00,0.00,N,2,100, 20250411,153500,152000,153500,152000,15,2295400,00,0.00,N,2,1500, 20250410,152000,151900,154200,150000,63,9552800,00,0.00,N,2,700, 20250409,151300,155900,157400,151300,79,12190000,00,0.00,N,5,-4200, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 0230f9a5f289..7e22af7c784d 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 +20250414,7880,7760,8140,7630,29680,233581785,00,0.00,N,2,120, 20250411,7760,7570,8410,7480,203482,1633364340,00,0.00,N,2,240, 20250410,7520,7370,7520,7330,7360,54595710,00,0.00,N,2,300, 20250409,7220,6960,7370,6960,19898,141407130,00,0.00,N,5,-70, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index a70a683e01fd..0b573a1a6600 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 +20250414,1866,1889,1951,1794,9992720,18679084296,00,0.00,N,5,-55, 20250411,1921,2105,2125,1910,11963856,23659404384,00,0.00,N,5,-149, 20250410,2070,2145,2175,1990,16713560,34773157035,00,0.00,N,5,-60, 20250409,2130,1957,2330,1914,47317568,102339097898,00,0.00,N,2,173, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index cb7a08f8d792..a8598d6b675d 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 +20250414,708,699,710,685,54160,37728743,00,0.00,N,2,12, 20250411,696,699,710,692,96045,67688655,00,0.00,N,2,4, 20250410,692,679,693,668,79626,54199977,00,0.00,N,2,37, 20250409,655,712,739,650,195120,132166232,00,0.00,N,5,-65, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index ccca52784d80..8f803eb241ce 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 +20250414,1245,1225,1255,1225,18917,23487898,00,0.00,N,2,20, 20250411,1225,1229,1229,1213,2500,3057454,00,0.00,N,2,1, 20250410,1224,1220,1226,1198,8582,10430060,00,0.00,N,2,44, 20250409,1180,1190,1200,1180,2923,3464325,00,0.00,N,5,-20, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index e928f8ca694a..27a27c7e2197 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 +20250414,1510,1508,1512,1492,337810,507325368,00,0.00,N,2,7, 20250411,1503,1470,1503,1463,316045,471277991,00,0.00,N,2,16, 20250410,1487,1454,1489,1454,357494,527744189,00,0.00,N,2,48, 20250409,1439,1460,1461,1434,233591,337366764,00,0.00,N,5,-21, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index b9b7bd7634ba..a892619530ff 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 +20250414,20700,20850,21250,20600,72364,1510215075,00,0.00,N,3,0, 20250411,20700,20350,20800,19660,141434,2855361555,00,0.00,N,5,-150, 20250410,20850,19630,20850,19380,179920,3609104990,00,0.00,N,2,2440, 20250409,18410,18410,19100,18190,116944,2179330345,00,0.00,N,5,-620, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 1e86842bdc85..dc5493511fff 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 +20250414,4680,4675,4705,4650,123773,579166752,00,0.00,N,2,30, 20250411,4650,4675,4710,4630,246944,1153341712,00,0.00,N,5,-15, 20250410,4665,4600,4980,4510,1043407,4931499966,00,0.00,N,2,165, 20250409,4500,4390,4500,4285,91732,399234855,00,0.00,N,2,95, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index a640de8c6697..5c3cd8efa00f 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 +20250414,1096,1040,1218,1040,7405576,8503361541,00,0.00,N,2,56, 20250411,1040,1031,1053,1025,355860,369652213,00,0.00,N,2,10, 20250410,1030,1009,1130,1003,2672435,2864780666,00,0.00,N,2,39, 20250409,991,1004,1021,990,220586,220202916,00,0.00,N,5,-23, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 234891ad57fa..e51f5ffbd7b5 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 +20250414,714,730,745,701,2029957,1452226725,00,0.00,N,5,-50, 20250411,764,780,785,755,471146,359871488,00,0.00,N,5,-16, 20250410,780,774,787,767,439057,341218327,00,0.00,N,2,20, 20250409,760,784,800,754,697996,541812422,00,0.00,N,5,-25, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 621d2f21fe17..d675def57180 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 +20250414,20350,20350,20500,20200,72359,1472784200,00,0.00,N,3,0, 20250411,20350,19820,20350,19660,74926,1495529670,00,0.00,N,2,250, 20250410,20100,19730,20100,19550,190134,3776290135,00,0.00,N,2,1170, 20250409,18930,19300,19570,18810,172737,3298945615,00,0.00,N,5,-680, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index ad1a4d4c503b..78852610aa1b 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 +20250414,5970,6090,6160,5950,257453,1553024995,00,0.00,N,5,-190, 20250411,6160,6240,6290,6060,408747,2523040855,00,0.00,N,5,-110, 20250410,6270,6000,6420,5950,1018193,6358499405,00,0.00,N,2,250, 20250409,6020,6390,6500,5800,2149520,13214969425,00,0.00,N,3,0, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 92307584886e..c4b2c2c2ad27 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 +20250414,13150,13140,13300,13130,6423,84607410,00,0.00,N,2,50, 20250411,13100,13000,13130,12910,14389,187968880,00,0.00,N,2,120, 20250410,12980,12830,13000,12830,8085,104580520,00,0.00,N,2,180, 20250409,12800,12800,12890,12590,27421,347944775,00,0.00,N,2,100, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 7116dd84c072..804d6b3ad9fa 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 +20250414,2905,2985,2985,2860,5012,14522000,00,0.00,N,5,-15, 20250411,2920,2945,2970,2920,475,1390540,00,0.00,N,5,-50, 20250410,2970,2895,2985,2860,5795,16837620,00,0.00,N,2,105, 20250409,2865,2905,2905,2760,18781,52948825,00,0.00,N,5,-120, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index b9554106603b..a5d426a5cd46 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 +20250414,182900,195400,195400,182600,3707,689759100,00,0.00,N,5,-17100, 20250411,200000,175100,200000,174000,2265,426145500,00,0.00,N,2,23400, 20250410,176600,170700,179400,170700,2135,376093700,00,0.00,N,2,6100, 20250409,170500,172000,173200,170100,1126,192388400,00,0.00,N,5,-1500, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 98ec8b0c3965..2a34ec27fc3f 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 +20250414,1231,1280,1288,1191,243047,299383058,00,0.00,N,5,-32, 20250411,1263,1201,1284,1195,188958,235348568,00,0.00,N,2,66, 20250410,1197,1198,1250,1173,173006,208036501,00,0.00,N,2,31, 20250409,1166,1150,1182,1102,154039,176978180,00,0.00,N,2,16, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 334e81084b04..6ebb744a09f0 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 +20250414,938,939,964,901,133180,123034793,00,0.00,N,2,5, 20250411,933,992,992,930,93988,88930563,00,0.00,N,5,-30, 20250410,963,993,1028,953,221039,215376550,00,0.00,N,5,-19, 20250409,982,932,983,895,162183,151635784,00,0.00,N,2,57, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index fdc3e7c3bb84..33279ff88df6 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 +20250414,4320,4355,4365,4300,34693,150034685,00,0.00,N,5,-30, 20250411,4350,4200,4350,4160,72446,309784375,00,0.00,N,2,120, 20250410,4230,4120,4230,4080,99265,411942375,00,0.00,N,2,250, 20250409,3980,4130,4140,3945,156201,625325495,00,0.00,N,5,-180, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index da0de074d260..b5017be213c2 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 +20250414,1848,1841,1855,1841,21745,40133669,00,0.00,N,2,7, 20250411,1841,1839,1841,1835,8734,16055381,00,0.00,N,2,2, 20250410,1839,1858,1858,1828,72812,133688370,00,0.00,N,3,0, 20250409,1839,1859,1859,1833,46060,84667642,00,0.00,N,5,-2, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 2d734ada67ae..977c16c30bdb 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 +20250414,333000,334000,334000,331000,3322,1106030000,00,0.00,N,3,0, 20250411,333000,332500,333000,329500,1934,641596500,00,0.00,N,2,1000, 20250410,332000,335500,335500,330000,1248,414023000,00,0.00,N,3,0, 20250409,332000,331500,333000,326000,3197,1057176000,00,0.00,N,2,500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index f70a71b3b494..bf7a7c6a9f46 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 +20250414,2600,2580,2605,2555,28729,74243695,00,0.00,N,2,15, 20250411,2585,2560,2595,2535,30578,78346435,00,0.00,N,2,20, 20250410,2565,2485,2585,2475,58305,148088760,00,0.00,N,2,135, 20250409,2430,2520,2560,2400,110956,271626130,00,0.00,N,5,-90, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 3186a160c67c..50808a65f6fc 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 +20250414,3855,3790,3860,3780,57179,219214580,00,0.00,N,2,85, 20250411,3770,3715,3780,3715,45343,170560255,00,0.00,N,2,10, 20250410,3760,3640,3775,3640,106910,397770783,00,0.00,N,2,180, 20250409,3580,3560,3655,3560,76326,273576150,00,0.00,N,5,-80, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 5880566e66f6..0c18294c65e8 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 +20250414,5030,5000,5030,4925,102803,512403845,00,0.00,N,2,120, 20250411,4910,4840,4910,4805,57398,279516743,00,0.00,N,2,70, 20250410,4840,4790,4840,4770,67295,323494065,00,0.00,N,2,125, 20250409,4715,4620,4870,4500,120347,564818819,00,0.00,N,2,95, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index e17a7633482f..c4ebe8e846f8 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 +20250414,226500,224000,229500,224000,10183,2309261500,00,0.00,N,2,500, 20250411,226000,223000,229000,221500,7508,1693434750,00,0.00,N,5,-2500, 20250410,228500,222500,234000,218000,17185,3870587500,00,0.00,N,2,9500, 20250409,219000,217000,224500,210500,32766,7136171500,00,0.00,N,2,14500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index d1fdfa2c91ab..b99544fd7d78 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 +20250414,731,696,740,695,433619,313306717,00,0.00,N,2,38, 20250411,693,653,700,653,430747,294916857,00,0.00,N,2,9, 20250410,684,658,689,658,273864,185156868,00,0.00,N,2,31, 20250409,653,675,675,641,516819,338286776,00,0.00,N,5,-22, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 7b91852a5128..2a9bb2aa1d66 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 +20250414,8590,8590,8600,8280,8125,69191410,00,0.00,N,2,290, 20250411,8300,8190,8400,8120,7812,64587360,00,0.00,N,2,110, 20250410,8190,8210,8590,8130,10759,88957335,00,0.00,N,2,190, 20250409,8000,8200,8280,7990,15665,126873160,00,0.00,N,5,-170, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 6b26946d9ae3..1d0c6da62af2 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 +20250414,2475,2455,2475,2450,20755,51007430,00,0.00,N,2,15, 20250411,2460,2460,2465,2440,20292,49575855,00,0.00,N,3,0, 20250410,2460,2440,2460,2435,12964,31770360,00,0.00,N,2,20, 20250409,2440,2445,2445,2415,26594,64473855,00,0.00,N,5,-10, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 913e3bba7581..d0a40635c867 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 +20250414,19280,19800,19800,19200,18977,367626160,00,0.00,N,5,-340, 20250411,19620,18690,19770,18520,36933,712861420,00,0.00,N,2,730, 20250410,18890,18110,19020,18110,28771,538362400,00,0.00,N,2,1120, 20250409,17770,18240,18340,17520,37226,663712620,00,0.00,N,5,-670, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 009d813e5e1f..0041bc39be77 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 +20250414,15520,15470,15540,15300,3932,60727480,00,0.00,N,2,100, 20250411,15420,15400,15480,15170,6590,100864285,00,0.00,N,2,10, 20250410,15410,15000,15470,15000,8925,135887125,00,0.00,N,2,540, 20250409,14870,14850,15230,14620,52838,778147010,00,0.00,N,2,10, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 8eb6aef87ddd..41b7b1595ef2 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 +20250414,15200,14920,15200,14910,3340,50189470,00,0.00,N,2,280, 20250411,14920,14630,15070,14500,18140,266189770,00,0.00,N,5,-260, 20250410,15180,14890,15200,14880,6883,103369495,00,0.00,N,2,370, 20250409,14810,14900,14900,14520,4666,68342540,00,0.00,N,5,-20, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 75a0445010d4..92ffee8e814f 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 +20250414,14000,14120,14170,13680,326070,4533391315,00,0.00,N,2,300, 20250411,13700,13160,13800,13160,307266,4143164145,00,0.00,N,2,100, 20250410,13600,13940,13940,13000,514450,6993965940,00,0.00,N,2,1190, 20250409,12410,12390,12730,12040,337946,4157061705,00,0.00,N,5,-80, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 18251a43f474..0cce61b72f47 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 +20250414,8070,8040,8070,7930,17690,141264410,00,0.00,N,2,30, 20250411,8040,7950,8080,7880,14367,114660970,00,0.00,N,2,50, 20250410,7990,7830,8010,7780,43358,339757785,00,0.00,N,2,240, 20250409,7750,7890,7930,7690,24044,186406810,00,0.00,N,5,-140, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 1a7ca7763054..d29a3e6f99c9 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 +20250414,13320,13330,13380,13190,11222,149363740,00,0.00,N,2,80, 20250411,13240,13170,13380,12370,35687,469492265,00,0.00,N,2,70, 20250410,13170,12850,13200,12810,33933,442540850,00,0.00,N,2,630, 20250409,12540,12810,12950,12490,56825,719962595,00,0.00,N,5,-410, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 0e15eb585b75..9b2e2a12fc81 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 +20250414,920000,903000,922000,890000,45104,41110791000,00,0.00,N,2,17000, 20250411,903000,860000,906000,860000,61252,54732699500,00,0.00,N,2,23000, 20250410,880000,855000,881000,843000,81807,71154662000,00,0.00,N,2,86000, 20250409,794000,801000,804000,784000,35729,28294424500,00,0.00,N,5,-10000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 9e18d087c8f6..0ca43cc64a9c 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 +20250414,678000,670000,679000,668000,327,220245000,00,0.00,N,2,8000, 20250411,670000,648000,674000,648000,800,530677000,00,0.00,N,2,9000, 20250410,661000,648000,673000,646000,627,413701000,00,0.00,N,2,21000, 20250409,640000,643000,647000,614000,1181,740584500,00,0.00,N,5,-6000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 8b039ea38d4a..57eaa35fe23a 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 +20250414,1616,1586,1623,1566,1759230,2819969988,00,0.00,N,2,50, 20250411,1566,1515,1566,1497,1221207,1885973609,00,0.00,N,2,39, 20250410,1527,1486,1528,1473,1138807,1710107476,00,0.00,N,2,107, 20250409,1420,1414,1468,1414,1035725,1479184158,00,0.00,N,5,-33, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 5356be437e7f..e65cd130cd70 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 +20250414,13820,13820,13900,13770,2024,27986630,00,0.00,N,3,0, 20250411,13820,13820,13840,13670,3938,54263910,00,0.00,N,5,-20, 20250410,13840,13900,13900,13670,4161,57327870,00,0.00,N,2,100, 20250409,13740,13850,13850,13540,10855,148286135,00,0.00,N,5,-140, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 181dc48e6ac8..28800d2860a7 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 +20250414,2740,2750,2800,2605,2894068,7869796808,00,0.00,N,5,-30, 20250411,2770,2750,2825,2700,3455864,9523480434,00,0.00,N,5,-55, 20250410,2825,2615,3075,2540,26533820,75882831628,00,0.00,N,2,180, 20250409,2645,2780,2980,2505,25047730,69432074684,00,0.00,N,5,-70, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 93c8fd5f84c2..a30dba5a0444 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 +20250414,53400,54600,54700,52800,42905,2290672650,00,0.00,N,5,-800, 20250411,54200,51500,54300,51500,39952,2129042200,00,0.00,N,2,1700, 20250410,52500,52400,52800,51600,32105,1680179150,00,0.00,N,2,2500, 20250409,50000,51900,52300,49250,35973,1819337375,00,0.00,N,5,-2200, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 0f525a0f3fe0..559c580f3c59 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 +20250414,5570,5520,5620,5520,80875,450863260,00,0.00,N,2,70, 20250411,5500,5550,5560,5430,120275,660020675,00,0.00,N,5,-110, 20250410,5610,5310,5610,5280,287467,1571869285,00,0.00,N,2,420, 20250409,5190,5560,5560,5140,318358,1657720980,00,0.00,N,5,-260, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index ec1919c09c05..c1a8228d73ce 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 +20250414,2310,2315,2315,2300,67971,156861035,00,0.00,N,5,-5, 20250411,2315,2315,2325,2285,14536,33538045,00,0.00,N,2,15, 20250410,2300,2275,2320,2120,42770,96226595,00,0.00,N,2,25, 20250409,2275,2290,2290,2265,9944,22576411,00,0.00,N,3,0, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index cdcfdd8fd715..1ecfdffab400 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 +20250414,2635,2660,2665,2630,138692,366231894,00,0.00,N,5,-25, 20250411,2660,2580,2660,2565,186994,490554780,00,0.00,N,2,65, 20250410,2595,2565,2610,2550,134790,347583522,00,0.00,N,2,95, 20250409,2500,2525,2540,2465,204657,511113303,00,0.00,N,5,-25, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index ededc9c024f7..6e9891fce4d3 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 +20250414,3855,3830,3895,3790,43416,165687420,00,0.00,N,2,30, 20250411,3825,3675,3880,3655,164457,620840662,00,0.00,N,2,115, 20250410,3710,3620,3710,3580,43331,158202332,00,0.00,N,2,90, 20250409,3620,3700,3700,3580,18960,68532931,00,0.00,N,5,-40, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 432b34f26b02..52e8ea3397ad 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 +20250414,21000,21200,21250,20850,826816,17383698175,00,0.00,N,3,0, 20250411,21000,20850,21000,20550,834468,17310281050,00,0.00,N,5,-400, 20250410,21400,20950,21400,20450,1598163,33572020850,00,0.00,N,2,1250, 20250409,20150,20150,20400,19990,862644,17314021330,00,0.00,N,5,-300, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index f72ef29ea107..54f7e084b678 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 +20250414,1997,1955,2010,1930,199011,395614342,00,0.00,N,2,42, 20250411,1955,1896,1955,1896,94113,181835497,00,0.00,N,2,41, 20250410,1914,1871,1919,1871,169339,322142978,00,0.00,N,2,64, 20250409,1850,1881,1891,1831,249250,460421803,00,0.00,N,5,-42, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index aac0d5a34ba8..4a4dbf2bcb09 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 +20250414,3170,3190,3195,3150,209327,663833032,00,0.00,N,2,20, 20250411,3150,3055,3155,3040,315771,978108168,00,0.00,N,2,50, 20250410,3100,3100,3125,3070,392591,1215365815,00,0.00,N,2,150, 20250409,2950,2965,3025,2910,717813,2123027287,00,0.00,N,5,-50, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 79f0fe2e9e1f..7c6a5469c576 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 +20250414,16360,16180,16360,16140,101084,1642133275,00,0.00,N,2,160, 20250411,16200,16050,16200,15980,42652,686657400,00,0.00,N,2,80, 20250410,16120,16140,16150,15820,47308,758920695,00,0.00,N,2,450, 20250409,15670,15980,15980,15560,74461,1163978175,00,0.00,N,5,-150, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 20871da59067..38c85989863a 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 +20250414,62400,61300,62400,61200,88802,5500608900,00,0.00,N,2,900, 20250411,61500,60100,61900,59900,252991,15477713950,00,0.00,N,2,600, 20250410,60900,60500,61100,59800,434751,26378316650,00,0.00,N,2,2400, 20250409,58500,59000,59500,58300,217545,12771582050,00,0.00,N,5,-1300, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index f17768109dc2..23fd785a4fa0 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 -20250411,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250414,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250411,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250410,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250409,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250408,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250407,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250409,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250408,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250407,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250404,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250403,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250402,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index aa641c84bd2e..8210c075cb8c 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 +20250414,32750,32000,32900,31650,98863,3202504925,00,0.00,N,2,1200, 20250411,31550,29700,31850,29600,96374,3001007825,00,0.00,N,2,1400, 20250410,30150,30300,30500,29000,64506,1930082850,00,0.00,N,2,1900, 20250409,28250,27800,29400,27800,54013,1541431700,00,0.00,N,5,-800, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index c0e6a2fa35f1..c6f21f81e21b 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 +20250414,3010,2915,3115,2915,47308,142385655,00,0.00,N,2,5, 20250411,3005,3005,3075,2950,33656,100408267,00,0.00,N,5,-5, 20250410,3010,3030,3030,2905,48991,145640795,00,0.00,N,2,130, 20250409,2880,2925,3025,2805,114357,331593513,00,0.00,N,5,-155, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 74d0c03e8b72..3e766ad93048 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 +20250414,3795,3685,3840,3685,151659,572773740,00,0.00,N,2,85, 20250411,3710,3615,3720,3580,85693,314382480,00,0.00,N,2,70, 20250410,3640,3610,3740,3555,111031,408013681,00,0.00,N,2,50, 20250409,3590,3610,3660,3500,91051,323067377,00,0.00,N,5,-85, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 3312843793ec..5e26f106d19f 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250414,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250411,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250410,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, -20250409,3260,3350,3400,3200,670867,2193360317,00,0.00,Y,5,-130, +20250409,3260,3350,3400,3200,670867,2193360317,00,0.00,N,5,-130, 20250408,3390,3430,3445,3360,189009,643163110,00,0.00,N,2,30, 20250407,3360,3510,3535,3345,433816,1472791885,00,0.00,N,5,-260, 20250404,3620,3650,3675,3560,390753,1407888608,00,0.00,N,5,-100, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index d138ee4098be..4604f9574c51 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 +20250414,106500,108000,108000,103500,1066,112716900,00,0.00,N,5,-1500, 20250411,108000,102800,108000,101600,3564,375429150,00,0.00,N,2,5900, 20250410,102100,101300,102600,100200,1882,191346750,00,0.00,N,2,900, 20250409,101200,101200,102800,100300,1496,151324300,00,0.00,N,2,100, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 76a89b121d18..2a3c5405edaf 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 +20250414,129900,131200,134600,129700,228019,29940555200,00,0.00,N,5,-400, 20250411,130300,134300,135300,129100,282893,36974866700,00,0.00,N,5,-7300, 20250410,137600,130500,137600,126100,784742,104794193100,00,0.00,N,2,16100, 20250409,121500,115700,124200,115700,461555,55700241500,00,0.00,N,2,3100, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 3163c552aaa8..208d7c094459 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 +20250414,4970,4965,4980,4915,17396,86163920,00,0.00,N,5,-5, 20250411,4975,4880,4980,4840,38507,190124785,00,0.00,N,2,85, 20250410,4890,4900,4940,4850,27423,133889435,00,0.00,N,2,105, 20250409,4785,4970,4970,4745,32662,158021555,00,0.00,N,5,-110, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index a3c809b3d082..40f954073f13 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 +20250414,7670,7660,7690,7610,88805,679400095,00,0.00,N,2,10, 20250411,7660,7590,7660,7530,204743,1556602905,00,0.00,N,2,20, 20250410,7640,7520,7670,7500,170920,1295282140,00,0.00,N,2,280, 20250409,7360,7470,7470,7320,251259,1848917725,00,0.00,N,5,-40, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 207313cc7f24..84990688f604 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 +20250414,4085,3995,4085,3945,126024,506841612,00,0.00,N,2,170, 20250411,3915,3725,3925,3725,74910,288745622,00,0.00,N,2,60, 20250410,3855,3800,3860,3745,76999,293577099,00,0.00,N,2,230, 20250409,3625,3680,3740,3580,282131,1022363655,00,0.00,N,5,-130, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index e5eaaa0949de..ff54968f71ed 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 +20250414,5870,5810,6100,5810,6693552,39180081625,00,0.00,N,5,-2420, 20250411,8290,9060,9060,8120,857120,7184710460,00,0.00,N,5,-750, 20250410,9040,9300,9320,8640,853199,7724499105,00,0.00,N,5,-180, 20250409,9220,10400,10400,9090,1233098,11900543460,00,0.00,N,5,-1210, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index f939ad9b1a6d..e69637286e55 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 +20250414,24950,24950,25350,24900,1105,27768525,00,0.00,N,3,0, 20250411,24950,24750,25300,24750,414,10357150,00,0.00,N,3,0, 20250410,24950,24900,25400,24750,664,16602050,00,0.00,N,3,0, 20250409,24950,24950,25000,24850,1166,29119100,00,0.00,N,2,50, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index cfe289f20cea..fe9f47cf1a79 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 +20250414,108200,108800,109400,108100,585,63674000,00,0.00,N,2,600, 20250411,107600,107900,108000,103900,755,80278300,00,0.00,N,2,100, 20250410,107500,106400,110800,106400,899,96858500,00,0.00,N,2,1900, 20250409,105600,109700,109700,105100,618,65796600,00,0.00,N,5,-4100, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 831b04ccaa35..77d9c5c6b668 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 +20250414,8470,8390,8480,8250,70046,589160190,00,0.00,N,2,210, 20250411,8260,8160,8290,8080,58434,478409985,00,0.00,N,2,40, 20250410,8220,8060,8220,7990,78866,641333335,00,0.00,N,2,470, 20250409,7750,8030,8030,7680,107592,838966895,00,0.00,N,5,-290, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index dcf96f88a86d..877930c2d96a 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 +20250414,68800,69000,69800,68100,17183,1183488900,00,0.00,N,2,100, 20250411,68700,70000,70000,67500,18133,1249440750,00,0.00,N,5,-1000, 20250410,69700,69200,70900,69200,10494,731023150,00,0.00,N,2,300, 20250409,69400,69100,70200,68500,8626,598019700,00,0.00,N,2,900, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index eb2e6ca691f9..a2a8c4b136cd 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 +20250414,36800,36400,37250,36350,8253,304264600,00,0.00,N,2,800, 20250411,36000,36000,36250,35500,9156,328264100,00,0.00,N,5,-500, 20250410,36500,35500,36550,35350,15606,561583475,00,0.00,N,2,1850, 20250409,34650,35150,35300,34150,22636,783853250,00,0.00,N,5,-650, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index e1e3ca712225..bffba4ea2fc7 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 +20250414,31700,31550,32100,31500,58601,1857929375,00,0.00,N,2,350, 20250411,31350,31700,31700,30700,160810,4999635450,00,0.00,N,5,-850, 20250410,32200,31950,32450,31500,113945,3655193300,00,0.00,N,2,1500, 20250409,30700,31600,32100,30250,151213,4661909625,00,0.00,N,5,-1200, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 6e7f0e453a4e..ccd995b0d914 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 +20250414,22850,23300,23300,22700,376252,8616275125,00,0.00,N,2,450, 20250411,22400,22900,22900,22250,456241,10247514750,00,0.00,N,5,-650, 20250410,23050,23000,23200,22500,663817,15237603425,00,0.00,N,2,1350, 20250409,21700,22200,22600,21400,611376,13293694925,00,0.00,N,5,-650, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index e53ff488564d..3d0f09b4997f 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 +20250414,319,318,320,315,480211,152774158,00,0.00,N,2,1, 20250411,318,312,319,310,484567,152639967,00,0.00,N,2,2, 20250410,316,314,317,313,267922,84517710,00,0.00,N,2,7, 20250409,309,314,316,308,474243,147666734,00,0.00,N,5,-5, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index eafecb4d7bbb..5aa9641fa32b 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 +20250414,14700,14870,14880,14620,179,2636760,00,0.00,N,3,0, 20250411,14700,14620,15140,14560,2490,36570670,00,0.00,N,3,0, 20250410,14700,14960,15070,14610,486,7165100,00,0.00,N,3,0, 20250409,14700,14830,14830,14610,754,11067515,00,0.00,N,5,-20, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 7d64f29f5b3a..eba9e6104961 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 +20250414,11820,11850,11910,11770,49028,579930365,00,0.00,N,2,70, 20250411,11750,11700,11750,11460,45614,530186050,00,0.00,N,5,-140, 20250410,11890,11600,11890,11410,89265,1041715130,00,0.00,N,2,990, 20250409,10900,11090,11250,10880,71083,785349145,00,0.00,N,5,-290, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 25461621a97b..2551b01ffe03 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 +20250414,4395,4070,4490,4045,6243254,26763863188,00,0.00,N,2,505, 20250411,3890,4105,4245,3740,3319703,12928006538,00,0.00,N,5,-285, 20250410,4175,4250,4625,3995,4737170,20621955141,00,0.00,N,5,-75, 20250409,4250,4520,4730,3925,4696587,20133755106,00,0.00,N,5,-585, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index ebd095a7b817..50e825e38e4e 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 +20250414,2260,2240,2340,2220,821172,1880178512,00,0.00,N,2,10, 20250411,2250,2250,2395,2160,1703995,3825817316,00,0.00,N,5,-35, 20250410,2285,2215,2355,2160,3582792,8161152019,00,0.00,N,2,95, 20250409,2190,2060,2265,2055,1982383,4380250358,00,0.00,N,2,125, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 936f0fb302a5..d9c12ccc340a 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 +20250414,2370,2375,2380,2345,8176,19309915,00,0.00,N,3,0, 20250411,2370,2330,2370,2315,19263,45187700,00,0.00,N,2,20, 20250410,2350,2350,2350,2320,30262,70607455,00,0.00,N,2,55, 20250409,2295,2350,2360,2255,54449,124485190,00,0.00,N,5,-55, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 75e7c264e6af..1df243c4e8d9 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 +20250414,142400,144200,146600,142100,32097,4612463950,00,0.00,N,5,-2600, 20250411,145000,144700,147300,142800,33058,4811884600,00,0.00,N,5,-1100, 20250410,146100,142200,147000,139200,51163,7361805700,00,0.00,N,2,6900, 20250409,139200,147500,149100,138900,37966,5392797550,00,0.00,N,5,-10600, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 41fb70089314..1162f1c7bfae 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 +20250414,3960,4010,4045,3915,42423,167760525,00,0.00,N,5,-40, 20250411,4000,3940,4000,3875,18761,74306330,00,0.00,N,2,80, 20250410,3920,3855,3990,3855,14346,55926188,00,0.00,N,2,85, 20250409,3835,3775,3920,3750,44902,170975175,00,0.00,N,2,35, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index f50e71bc872b..e87cbe236849 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 +20250414,1064,1047,1068,1043,32015,33876975,00,0.00,N,2,8, 20250411,1056,1009,1060,1009,80346,83517891,00,0.00,N,2,26, 20250410,1030,1005,1045,1005,61502,62760129,00,0.00,N,2,36, 20250409,994,1009,1013,981,68889,68632014,00,0.00,N,5,-23, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 531bd1cf2050..da70e02eaecb 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 +20250414,3260,3225,3270,3220,34143,111112035,00,0.00,N,2,65, 20250411,3195,3155,3220,3120,74390,236258415,00,0.00,N,2,70, 20250410,3125,3200,3200,3080,31351,97842831,00,0.00,N,2,125, 20250409,3000,3040,3135,2995,64506,195473650,00,0.00,N,5,-85, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index cd4c4909dbc7..93ad4d1d089f 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 +20250414,10870,10950,11000,10720,28514,308672625,00,0.00,N,5,-60, 20250411,10930,10900,10950,10750,7688,83294380,00,0.00,N,5,-20, 20250410,10950,11030,11030,10740,14435,157058340,00,0.00,N,2,380, 20250409,10570,10560,10720,10440,13449,141949015,00,0.00,N,5,-20, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 5e3f6de8c056..e4a0114e5189 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 +20250414,388500,389000,390500,384000,14174,5494670750,00,0.00,N,2,1500, 20250411,387000,379000,388000,378500,22027,8480650750,00,0.00,N,2,1500, 20250410,385500,385500,387500,375500,25736,9785328000,00,0.00,N,2,12000, 20250409,373500,388000,389500,371500,27819,10470484000,00,0.00,N,5,-18000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 2e1586ccbac9..15d0332d97dc 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 +20250414,9900,9830,9980,9690,59604,588897835,00,0.00,N,2,160, 20250411,9740,9200,9740,9200,73561,701658525,00,0.00,N,2,360, 20250410,9380,9090,9400,9040,52696,482894360,00,0.00,N,2,860, 20250409,8520,8690,8970,8500,50955,440895505,00,0.00,N,5,-340, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 4d74e6b99d0b..c6095ac7f22a 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 +20250414,142,141,143,141,1648580,234073733,00,0.00,N,2,1, 20250411,141,141,142,140,994223,139476681,00,0.00,N,5,-1, 20250410,142,141,142,140,1271145,179248422,00,0.00,N,2,3, 20250409,139,139,140,137,649560,89771066,00,0.00,N,3,0, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 040038982116..c6af300fc07a 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 +20250414,11240,11400,11490,11140,20137,227449970,00,0.00,N,5,-120, 20250411,11360,11200,11500,10940,26069,290617510,00,0.00,N,2,120, 20250410,11240,10850,11370,10810,30077,335096920,00,0.00,N,2,720, 20250409,10520,10710,10790,10400,29128,307869470,00,0.00,N,5,-180, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index a41e8f417824..ab4b02cbd6c1 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 +20250414,3935,4050,4205,3845,31352,123718890,00,0.00,N,5,-50, 20250411,3985,3710,3985,3710,21415,82765630,00,0.00,N,2,145, 20250410,3840,3755,3885,3755,21966,83707895,00,0.00,N,2,85, 20250409,3755,3510,3825,3500,34663,127111035,00,0.00,N,2,215, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index ee580de71d53..9ca448ed312f 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 +20250414,30300,30900,30900,30300,3235,98714350,00,0.00,N,5,-500, 20250411,30800,30350,30850,30350,559,17112300,00,0.00,N,2,600, 20250410,30200,30150,30400,30050,1758,53146850,00,0.00,N,2,350, 20250409,29850,30000,30000,29850,381,11398400,00,0.00,N,5,-50, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 222d13bf5a3c..6b1dd7586b0e 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 +20250414,64500,63800,65000,63600,14681,947105900,00,0.00,N,2,800, 20250411,63700,62900,64300,62800,38716,2459888700,00,0.00,N,5,-600, 20250410,64300,63600,64300,62600,35494,2257841500,00,0.00,N,2,3600, 20250409,60700,60300,61500,60000,33993,2062359800,00,0.00,N,5,-200, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 2dc3cc3448dd..875b53bd7847 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 +20250414,2590,2570,2650,2460,307649,791279582,00,0.00,N,5,-50, 20250411,2640,2660,2690,2595,263764,695317076,00,0.00,N,5,-30, 20250410,2670,2590,2720,2545,529520,1405675243,00,0.00,N,2,25, 20250409,2645,2830,2850,2530,868819,2314862570,00,0.00,N,5,-170, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 097d65a9c33f..95fa35d1d87b 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 +20250414,12170,11830,12330,11350,207379,2458663440,00,0.00,N,2,1360, 20250411,10810,10790,10820,10520,33103,354042840,00,0.00,N,2,10, 20250410,10800,10750,10850,10620,60812,653703415,00,0.00,N,2,470, 20250409,10330,10670,10860,10130,97770,1017178115,00,0.00,N,5,-380, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 87dc7cabe8fc..ce71c1a87302 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 +20250414,4300,4305,4325,4265,40507,173625550,00,0.00,N,3,0, 20250411,4300,4265,4340,4240,55313,237294540,00,0.00,N,2,20, 20250410,4280,4275,4315,4230,48357,206753469,00,0.00,N,2,120, 20250409,4160,4395,4395,4155,112956,480707006,00,0.00,N,5,-95, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 7d347ca36bed..687410c96f6f 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 +20250414,9200,9170,9480,8900,219869,2025723015,00,0.00,N,2,300, 20250411,8900,8670,9060,8650,54549,486428245,00,0.00,N,2,160, 20250410,8740,8710,8810,8670,6098,53098510,00,0.00,N,2,110, 20250409,8630,8800,8800,8580,10731,92695635,00,0.00,N,5,-100, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index a6c4d976645f..3c4c7c9615ad 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 +20250414,87100,86600,87600,86300,4088,356138500,00,0.00,N,2,900, 20250411,86200,86000,86800,85600,4274,368533400,00,0.00,N,5,-500, 20250410,86700,86300,87100,85800,6909,596866400,00,0.00,N,2,2000, 20250409,84700,86200,86200,84600,5861,497671550,00,0.00,N,5,-1200, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index e71f86fb881b..2fb0e144d5fe 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 +20250414,51800,51800,52500,51200,1145,59170200,00,0.00,N,3,0, 20250411,51800,51300,51900,50800,3809,195592200,00,0.00,N,2,100, 20250410,51700,51200,51700,51100,1687,86849150,00,0.00,N,2,500, 20250409,51200,51200,52500,50300,1676,85061800,00,0.00,N,5,-300, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index ce8e9ff523e4..9dac719c0ac4 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 +20250414,3965,4000,4085,3960,106213,427129878,00,0.00,N,2,30, 20250411,3935,3790,3935,3775,58527,227158110,00,0.00,N,2,105, 20250410,3830,3745,3855,3745,72297,274637652,00,0.00,N,2,185, 20250409,3645,3630,3680,3600,40209,145697165,00,0.00,N,5,-35, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index ab8509e9970d..9cf79f9c4c5c 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 +20250414,4000,4005,4045,3925,55304,219775260,00,0.00,N,2,5, 20250411,3995,3880,4000,3875,23112,91709612,00,0.00,N,2,75, 20250410,3920,3740,3935,3740,37380,145279345,00,0.00,N,2,195, 20250409,3725,3795,3810,3640,26756,99748985,00,0.00,N,5,-70, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 4450bd71b2b8..e042e10a1425 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 +20250414,2475,2560,2635,2430,5564513,14024744342,00,0.00,N,5,-5, 20250411,2480,2700,2710,2435,5384511,13551108602,00,0.00,N,5,-160, 20250410,2640,2745,2840,2630,6143119,16768835806,00,0.00,N,5,-110, 20250409,2750,3040,3105,2665,7994985,22848378229,00,0.00,N,5,-300, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index e9203359c02f..543b90c3a4c3 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 +20250414,3800,3795,3810,3730,38221,143992300,00,0.00,N,5,-25, 20250411,3825,3825,3835,3750,20853,79327640,00,0.00,N,3,0, 20250410,3825,3790,3845,3785,19850,75658816,00,0.00,N,2,95, 20250409,3730,3900,3920,3720,57424,219407984,00,0.00,N,5,-150, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index c184e593b895..3cd2b26510ed 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 +20250414,49150,48950,49250,48700,6569,321844800,00,0.00,N,5,-350, 20250411,49500,47150,49500,46800,9705,471300525,00,0.00,N,2,1950, 20250410,47550,46600,47850,46400,9664,455880000,00,0.00,N,2,2000, 20250409,45550,46250,46350,45100,10075,459207650,00,0.00,N,5,-700, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index cea105d36850..81ee446f7147 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 +20250414,7090,7110,7200,7000,431211,3064457740,00,0.00,N,2,90, 20250411,7000,6970,7050,6850,319618,2217054950,00,0.00,N,5,-20, 20250410,7020,6990,7170,6960,504827,3559006020,00,0.00,N,2,170, 20250409,6850,7060,7110,6780,618182,4268223785,00,0.00,N,5,-210, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 925a87cd118b..b1782c02baf9 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 +20250414,4140,4100,4185,4095,4946,20443275,00,0.00,N,2,10, 20250411,4130,4130,4130,4060,5961,24405675,00,0.00,N,3,0, 20250410,4130,4195,4195,4090,16882,69597339,00,0.00,N,3,0, 20250409,4130,4140,4140,3930,22993,92057862,00,0.00,N,5,-60, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 243df2e69358..6b741afadf09 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 +20250414,674,667,689,663,417885,281915793,00,0.00,N,2,7, 20250411,667,663,667,634,337732,221859661,00,0.00,N,5,-1, 20250410,668,643,668,643,264759,173503351,00,0.00,N,2,34, 20250409,634,651,660,625,475821,302503526,00,0.00,N,5,-19, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index a4d227073afa..8026d9123872 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 +20250414,40600,40200,40600,40150,660,26656100,00,0.00,N,2,400, 20250411,40200,39900,40200,39850,785,31452625,00,0.00,N,2,750, 20250410,39450,39550,40000,39350,3455,136472350,00,0.00,N,5,-100, 20250409,39550,40500,40500,39100,4751,187631650,00,0.00,N,5,-700, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 71cb9a4a1d52..d0de41cd6afb 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 +20250414,5750,5740,5810,5690,19303,110697360,00,0.00,N,5,-40, 20250411,5790,5570,5820,5360,57078,322928425,00,0.00,N,2,220, 20250410,5570,5330,5590,5310,28550,155927240,00,0.00,N,2,410, 20250409,5160,5410,5410,5160,23328,121576770,00,0.00,N,5,-160, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 89faea72ab3e..f23276e99c84 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 +20250414,1043,1042,1047,1037,7375,7665082,00,0.00,N,2,1, 20250411,1042,1046,1099,1031,22444,23439896,00,0.00,N,5,-15, 20250410,1057,1041,1080,1040,14562,15214575,00,0.00,N,2,17, 20250409,1040,1043,1054,1022,27648,28502428,00,0.00,N,3,0, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 525d6ef1cb40..897e0114bb44 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 +20250414,6570,6360,6620,6360,39431,258204695,00,0.00,N,2,170, 20250411,6400,6380,6440,6330,16130,102843645,00,0.00,N,2,20, 20250410,6380,6270,6500,6270,19280,123204120,00,0.00,N,2,160, 20250409,6220,6470,6470,6170,45221,283841635,00,0.00,N,5,-260, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 146235b6dfce..ccf9ccfe866f 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 +20250414,8850,8740,8880,8690,15763,138889645,00,0.00,N,2,100, 20250411,8750,8720,8770,8610,18642,162643400,00,0.00,N,2,40, 20250410,8710,8610,8730,8590,7337,63667150,00,0.00,N,2,130, 20250409,8580,8570,8605,8440,11118,94458065,00,0.00,N,3,0, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 15261b919ee5..84a872922ec8 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 +20250414,8130,8330,8330,8100,141046,1154916885,00,0.00,N,5,-140, 20250411,8270,8410,8490,8110,224306,1851616570,00,0.00,N,2,50, 20250410,8220,8200,8530,7830,539300,4443992735,00,0.00,N,3,0, 20250409,8220,9000,9000,7800,1119166,9506518980,00,0.00,N,5,-40, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 1e79d60816b2..c2e91cb81124 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 +20250414,20700,20600,20850,20350,38703,797281625,00,0.00,N,2,150, 20250411,20550,20500,20750,20200,47620,972556400,00,0.00,N,5,-350, 20250410,20900,20700,20950,20450,67685,1404584075,00,0.00,N,2,700, 20250409,20200,20350,20600,20050,91511,1854490925,00,0.00,N,5,-400, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index bde549eff559..277422e86603 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 +20250414,5310,5140,5310,5090,1255776,6512823555,00,0.00,N,2,210, 20250411,5100,5140,5220,5000,1195693,6095255635,00,0.00,N,5,-150, 20250410,5250,5290,5330,5020,2473651,12812477065,00,0.00,N,2,140, 20250409,5110,5220,5430,4765,12077899,62228268908,00,0.00,N,2,500, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 6b5deede9aee..b8c4a38bd01b 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 -20250411,486,486,486,486,0,0,00,0.00,Y,3,0, +20250414,486,486,486,486,0,0,00,0.00,Y,3,0, +20250411,486,486,486,486,0,0,00,0.00,Y,0,0, 20250410,486,486,486,486,0,0,00,0.00,Y,0,0, -20250409,486,486,486,486,0,0,00,0.00,Y,0,0, -20250408,486,486,486,486,0,0,00,0.00,Y,0,0, -20250407,486,486,486,486,0,0,00,0.00,Y,0,0, +20250409,486,486,486,486,0,0,00,0.00,N,0,0, +20250408,486,486,486,486,0,0,00,0.00,N,0,0, +20250407,486,486,486,486,0,0,00,0.00,N,0,0, 20250404,486,486,486,486,0,0,00,0.00,N,0,0, 20250403,486,486,486,486,0,0,00,0.00,N,0,0, 20250402,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 99e47b5937a2..526b4c07be39 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 +20250414,39600,38950,40800,38700,281801,11173317250,00,0.00,N,2,1350, 20250411,38250,36150,38250,35550,236685,8803287700,00,0.00,N,2,800, 20250410,37450,35550,37500,35100,275820,9990801400,00,0.00,N,2,4250, 20250409,33200,33600,34800,32650,233230,7811978750,00,0.00,N,5,-1300, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 8ce2070b7bcd..5b2281910c9b 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 +20250414,21800,21900,21900,21600,8389,182507975,00,0.00,N,5,-50, 20250411,21850,21450,21850,21350,17345,374879775,00,0.00,N,2,300, 20250410,21550,21650,22700,20950,83780,1822493375,00,0.00,N,2,750, 20250409,20800,20800,21050,20700,17326,361280500,00,0.00,N,5,-300, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index e092d93cc288..524d382c51ed 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 -20250411,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250414,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250411,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250410,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250409,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250408,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250407,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250409,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250408,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250407,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250404,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250403,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250402,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index de98ef75a3cb..2ee0a020aa2c 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 +20250414,3600,3580,3630,3540,57672,207136780,00,0.00,N,2,70, 20250411,3530,3605,3605,3420,82356,287800715,00,0.00,N,5,-75, 20250410,3605,3500,3605,3460,65505,231184282,00,0.00,N,2,255, 20250409,3350,3300,3400,3280,83617,278296315,00,0.00,N,5,-15, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 7984135203d9..14a8a6ed63b1 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 +20250414,90000,91000,91200,88900,63249,5690498250,00,0.00,N,3,0, 20250411,90000,89000,90400,88500,72308,6492639950,00,0.00,N,3,0, 20250410,90000,92000,92300,88800,65537,5887605600,00,0.00,N,2,1400, 20250409,88600,92700,93300,87200,55441,4961540950,00,0.00,N,5,-4800, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index eb191d0ed340..76b8a1a22eec 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 +20250414,12680,12580,12790,12570,108959,1380753685,00,0.00,N,2,10, 20250411,12670,12640,12680,12400,62061,781192295,00,0.00,N,2,30, 20250410,12640,12240,12640,12240,88073,1102000085,00,0.00,N,2,560, 20250409,12080,12700,12820,12000,133122,1635248010,00,0.00,N,5,-750, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 70896ef8411b..20cc0b2ddd44 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 +20250414,27900,28450,28450,27750,278047,7777748225,00,0.00,N,5,-150, 20250411,28050,26450,28050,26450,463626,12759847000,00,0.00,N,2,1000, 20250410,27050,27750,27750,26600,553138,14975981325,00,0.00,N,2,1650, 20250409,25400,25850,26500,24800,502996,12868024550,00,0.00,N,5,-650, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 8451faf9351a..bf208b522b76 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 +20250414,105000,104300,105500,103900,4791,501336550,00,0.00,N,2,800, 20250411,104200,103900,104700,102500,4488,465591600,00,0.00,N,5,-1000, 20250410,105200,103800,105200,103300,12834,1339969700,00,0.00,N,2,3300, 20250409,101900,103300,104100,101000,10916,1110698150,00,0.00,N,5,-1500, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index c7465314867f..3f7d2bbbfb49 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 +20250414,436,425,436,417,124101,53158565,00,0.00,N,2,11, 20250411,425,421,428,414,52797,22245999,00,0.00,N,2,6, 20250410,419,410,424,409,36910,15369820,00,0.00,N,2,10, 20250409,409,419,425,397,152097,61733699,00,0.00,N,5,-10, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 90a625e22ea5..5487bd416b6e 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 +20250414,2025,2000,2050,1991,40818,82478764,00,0.00,N,2,25, 20250411,2000,1997,2030,1971,31062,62230642,00,0.00,N,3,0, 20250410,2000,2040,2040,1977,28850,57739760,00,0.00,N,2,25, 20250409,1975,1999,1999,1908,30291,59316992,00,0.00,N,5,-25, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 10a2879cb210..93ba60091353 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 +20250414,179300,178400,180300,177500,536959,96014170150,00,0.00,N,2,1800, 20250411,177500,181800,183000,175800,1647599,292962150200,00,0.00,N,5,-9500, 20250410,187000,191700,192900,186500,1426032,269878848800,00,0.00,N,2,9000, 20250409,178000,177500,180900,177300,689621,123390355050,00,0.00,N,5,-1200, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index c274727688b4..5c811717509c 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 +20250414,2120,2075,2125,2075,137567,289592795,00,0.00,N,2,45, 20250411,2075,2090,2100,2070,129917,271347344,00,0.00,N,5,-15, 20250410,2090,2060,2095,2035,99364,204372674,00,0.00,N,2,60, 20250409,2030,2045,2070,2015,131420,267049400,00,0.00,N,5,-15, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index bd5bb113ccc8..4af0012198ef 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 +20250414,15090,15080,15380,14950,96043,1456476280,00,0.00,N,2,150, 20250411,14940,14530,14980,14140,139494,2027739080,00,0.00,N,5,-60, 20250410,15000,14050,15000,13710,212282,3047158385,00,0.00,N,2,1930, 20250409,13070,13550,13900,12900,146883,1949541275,00,0.00,N,5,-620, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index d076125beb91..8427f40f981a 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 +20250414,46800,46700,47050,46500,3820,178782850,00,0.00,N,2,500, 20250411,46300,45500,46650,45100,2879,132417500,00,0.00,N,2,500, 20250410,45800,45100,46000,45100,4759,217769150,00,0.00,N,2,1700, 20250409,44100,44550,44600,43500,7960,350866175,00,0.00,N,5,-850, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index ad461af6018b..10e8bf1533b0 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 +20250414,5150,5160,5190,5090,32735,168532000,00,0.00,N,3,0, 20250411,5150,5100,5150,4765,71009,359376590,00,0.00,N,5,-30, 20250410,5180,4990,5200,4985,65575,333073150,00,0.00,N,2,290, 20250409,4890,4900,4990,4845,80506,393811985,00,0.00,N,5,-45, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 3eb53af6cd9b..fa9e6f59d30b 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 +20250414,254500,257500,261000,254000,230139,58905113250,00,0.00,N,5,-500, 20250411,255000,255500,257000,251000,305372,77595774000,00,0.00,N,5,-6000, 20250410,261000,264000,264000,255500,638992,166177223000,00,0.00,N,2,11500, 20250409,249500,249500,259000,246000,498399,125227801000,00,0.00,N,5,-2000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 16352c7440d4..20dfea819ce0 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 +20250414,17330,17190,17330,17050,26911,462983690,00,0.00,N,2,140, 20250411,17190,17270,17310,17020,12718,218412180,00,0.00,N,5,-90, 20250410,17280,16990,17300,16940,12019,205065860,00,0.00,N,2,580, 20250409,16700,16890,16910,16590,23507,393540975,00,0.00,N,5,-190, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index c89279020a0e..8e7dd4175030 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 +20250414,62400,62400,63100,61000,34187,2121641600,00,0.00,N,3,0, 20250411,62400,63000,64400,61400,40379,2523297550,00,0.00,N,5,-1600, 20250410,64000,63100,64800,61300,64642,4114689700,00,0.00,N,2,3100, 20250409,60900,62500,63600,60600,57659,3539225150,00,0.00,N,5,-2900, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 8943fed2fcbb..7ce4e28cbc0d 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 +20250414,5070,5030,5090,4975,26786,134792215,00,0.00,N,2,40, 20250411,5030,4985,5050,4910,14853,73824900,00,0.00,N,2,70, 20250410,4960,4920,5080,4920,29299,145573775,00,0.00,N,2,90, 20250409,4870,4895,5010,4870,39540,195254280,00,0.00,N,5,-45, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index ce4bfbbb4c73..add2d3017162 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 +20250414,10290,9960,10300,9940,26926,274339145,00,0.00,N,2,340, 20250411,9950,10070,10110,9950,12777,128015270,00,0.00,N,5,-120, 20250410,10070,9960,10120,9960,6800,68570010,00,0.00,N,2,130, 20250409,9940,10000,10050,9910,24194,240725590,00,0.00,N,5,-60, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 08659875218f..2458e77cfe0b 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 +20250414,9390,9650,9700,9250,435817,4098080860,00,0.00,N,5,-20, 20250411,9410,9000,9410,8940,443637,4092736930,00,0.00,N,2,230, 20250410,9180,9200,9330,9060,752932,6906847350,00,0.00,N,2,740, 20250409,8440,8350,8650,8150,602011,5056281115,00,0.00,N,5,-170, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 80b9070d2278..efc004c32ab0 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 +20250414,7230,7240,7360,7210,13644,99037010,00,0.00,N,2,10, 20250411,7220,7240,7300,7170,35524,257186520,00,0.00,N,5,-30, 20250410,7250,7140,7280,7060,40581,291017945,00,0.00,N,2,260, 20250409,6990,7080,7140,6850,15302,107303920,00,0.00,N,5,-70, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index e452131d0fcb..43c706a23559 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 +20250414,4525,4540,4540,4500,14498,65482175,00,0.00,N,5,-40, 20250411,4565,4505,4605,4475,48460,219958300,00,0.00,N,2,60, 20250410,4505,4515,4520,4445,38743,173410425,00,0.00,N,2,65, 20250409,4440,4470,4505,4420,34746,154631386,00,0.00,N,5,-70, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index e613a704417e..4d903981ef7e 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 +20250414,5670,5670,5860,5650,89309,513712765,00,0.00,N,2,60, 20250411,5610,5620,5630,5480,40537,225309200,00,0.00,N,5,-70, 20250410,5680,5450,5780,5440,134513,758321990,00,0.00,N,2,310, 20250409,5370,5480,5480,5360,15784,85301430,00,0.00,N,5,-110, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 87ae294b588e..e9a07660bec5 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 +20250414,4050,4030,4060,4000,12316,49797466,00,0.00,N,2,20, 20250411,4030,3985,4050,3935,9377,37543560,00,0.00,N,2,55, 20250410,3975,3895,3995,3895,9648,38250429,00,0.00,N,2,180, 20250409,3795,3845,3995,3755,31384,120537645,00,0.00,N,5,-85, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index edbfd938aeb2..85b9a2aedefa 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 +20250414,10050,9990,10105,9930,3806,37979845,00,0.00,N,5,-20, 20250411,10070,10010,10200,9800,14123,139742560,00,0.00,N,2,60, 20250410,10010,9980,10010,9710,7061,69863820,00,0.00,N,2,320, 20250409,9690,10070,10070,9570,6626,63848190,00,0.00,N,5,-110, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index cf7de4d16e8f..25d673a7807c 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 +20250414,26850,26550,27000,26400,15770,420924100,00,0.00,N,2,350, 20250411,26500,26300,26600,26000,25732,678887650,00,0.00,N,2,250, 20250410,26250,25950,26500,25700,32343,846602125,00,0.00,N,2,1100, 20250409,25150,25700,25700,24950,22142,558053050,00,0.00,N,5,-450, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index da8d2413b084..d5bf0fa1afb6 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 +20250414,13400,13390,13500,13270,882,11782420,00,0.00,N,2,20, 20250411,13380,13380,13380,13250,503,6679380,00,0.00,N,3,0, 20250410,13380,13040,13460,12920,1302,17416260,00,0.00,N,2,420, 20250409,12960,13090,13090,12900,973,12606390,00,0.00,N,5,-130, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 962e2f87f18f..2b9b68aacedf 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 +20250414,84200,82900,84800,82700,109252,9190736000,00,0.00,N,2,700, 20250411,83500,82400,83600,81500,123796,10249185000,00,0.00,N,2,200, 20250410,83300,82000,83500,81200,218493,18092414900,00,0.00,N,2,4400, 20250409,78900,78100,79600,77500,280514,22049909600,00,0.00,N,5,-1200, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 72dfa23e6d82..9b428ddf08f5 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 +20250414,30300,30400,30450,29500,201365,6036855525,00,0.00,N,2,100, 20250411,30200,30900,30950,29100,332843,9857188725,00,0.00,N,5,-1350, 20250410,31550,32900,32900,31300,179154,5712267250,00,0.00,N,2,1050, 20250409,30500,30600,31350,29950,135094,4129739950,00,0.00,N,5,-700, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 006d6b9fc728..53fbfa054567 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 +20250414,3590,3600,3625,3555,184868,664825065,00,0.00,N,2,55, 20250411,3535,3520,3580,3515,219508,779287853,00,0.00,N,5,-20, 20250410,3555,3520,3580,3480,228395,808142314,00,0.00,N,2,135, 20250409,3420,3540,3565,3380,337994,1170062950,00,0.00,N,5,-125, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index d6d0d77ac1bb..1662300a4b81 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 +20250414,8220,8160,8280,7960,268914,2198726520,00,0.00,N,2,110, 20250411,8110,7740,8160,7720,255316,2035853540,00,0.00,N,2,240, 20250410,7870,7690,7990,7570,411388,3179616145,00,0.00,N,2,490, 20250409,7380,7420,7580,7280,249336,1840619580,00,0.00,N,5,-120, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index a8fa14a0688e..825302a5afd6 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 +20250414,1535,1520,1558,1515,1499034,2306257418,00,0.00,N,2,30, 20250411,1505,1445,1509,1443,1168101,1735173394,00,0.00,N,2,33, 20250410,1472,1435,1473,1420,1866589,2707790355,00,0.00,N,2,94, 20250409,1378,1390,1409,1364,1715191,2371626384,00,0.00,N,5,-26, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index cd47bfc9cfd6..ec10abfc0949 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 +20250414,56200,56300,56700,55800,12852613,722365102751,00,0.00,N,2,1000, 20250411,55200,55600,55700,54800,13930480,768599025700,00,0.00,N,5,-1200, 20250410,56400,56600,56700,55000,22948172,1287044405375,00,0.00,N,2,3400, 20250409,53000,53300,54300,52900,20576960,1101141051250,00,0.00,N,5,-500, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 7b628a4ba33e..dec226ed1bc0 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 +20250414,12910,12780,12990,12780,333574,4305158850,00,0.00,N,2,130, 20250411,12780,12750,12780,12600,417255,5310143810,00,0.00,N,5,-50, 20250410,12830,12650,12840,12620,727869,9301682610,00,0.00,N,2,630, 20250409,12200,12600,12680,12110,727318,8967457090,00,0.00,N,5,-530, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 8340044dc884..6139479a1f96 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 +20250414,5450,5430,5490,5370,22534,122565285,00,0.00,N,2,100, 20250411,5350,5090,5350,5090,20969,110142240,00,0.00,N,2,60, 20250410,5290,5240,5330,5180,38742,204197335,00,0.00,N,2,315, 20250409,4975,4950,5170,4950,37338,188062237,00,0.00,N,5,-155, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index b94d4a953bf6..082e6a3ff5ee 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 +20250414,3550,3530,3580,3530,10420,37016585,00,0.00,N,5,-5, 20250411,3555,3510,3560,3450,8065,28235205,00,0.00,N,2,50, 20250410,3505,3570,3570,3475,9681,33938535,00,0.00,N,2,65, 20250409,3440,3500,3510,3440,12096,42046890,00,0.00,N,5,-60, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index a18fcaab22f1..591e63ff8fab 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 +20250414,9690,9590,9750,9580,5653,54556340,00,0.00,N,2,110, 20250411,9580,9450,9940,9450,5517,52796330,00,0.00,N,2,20, 20250410,9560,9380,9660,9220,6276,59068970,00,0.00,N,2,330, 20250409,9230,9460,9460,9220,6785,63107310,00,0.00,N,5,-190, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index bd66f8e095fb..47d3f77982e1 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 +20250414,36000,35800,36400,35350,11684,419950050,00,0.00,N,2,300, 20250411,35700,34950,36600,34850,19884,706928925,00,0.00,N,2,500, 20250410,35200,34350,35200,34050,17343,605059450,00,0.00,N,2,1300, 20250409,33900,34650,34650,33350,12406,417746350,00,0.00,N,5,-500, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index df53c8fc7389..3a15ccecde2a 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 +20250414,1399,1481,1629,1396,2601044,3826668702,00,0.00,N,2,1, 20250411,1398,1508,1546,1380,1883673,2742097953,00,0.00,N,5,-110, 20250410,1508,1540,1580,1480,721154,1091309531,00,0.00,N,2,28, 20250409,1480,1618,1685,1385,1759665,2696842923,00,0.00,N,5,-137, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 3967269c2258..776043aa70aa 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 +20250414,4635,4700,4710,4625,78776,366138575,00,0.00,N,5,-65, 20250411,4700,4610,4700,4610,49208,229505220,00,0.00,N,2,20, 20250410,4680,4780,4785,4620,121324,567102310,00,0.00,N,2,70, 20250409,4610,4500,4620,4475,235743,1070882152,00,0.00,N,2,5, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 74fe11666081..416c05c05de3 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 +20250414,8510,8500,8550,8370,28524,241498595,00,0.00,N,2,20, 20250411,8490,8230,8570,8230,40543,341725730,00,0.00,N,2,180, 20250410,8310,8480,8500,8130,48779,407357260,00,0.00,N,5,-10, 20250409,8320,8790,8790,8100,151894,1265759195,00,0.00,N,5,-330, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 89b8394e4b27..9c6e394748b6 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 +20250414,23800,23350,24150,23200,28039,660267175,00,0.00,N,2,450, 20250411,23350,23350,23600,22500,39574,912369025,00,0.00,N,5,-550, 20250410,23900,21800,23900,21800,54365,1237915450,00,0.00,N,2,3200, 20250409,20700,21250,21750,20100,44788,939491175,00,0.00,N,5,-950, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 23354333f8f9..d283982c7495 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 +20250414,39550,39450,39950,39350,19592,776188400,00,0.00,N,2,100, 20250411,39450,39200,39550,38900,18173,713965350,00,0.00,N,2,250, 20250410,39200,38400,39700,38350,15638,611539500,00,0.00,N,2,1200, 20250409,38000,39150,39150,37250,23101,879772875,00,0.00,N,5,-700, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index a0dcc7af657a..38e1d6d4104e 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 +20250414,5590,5470,5590,5470,8870,49142130,00,0.00,N,2,80, 20250411,5510,5310,5510,5310,8381,45566365,00,0.00,N,2,110, 20250410,5400,5110,5400,5110,9360,49244970,00,0.00,N,2,390, 20250409,5010,5110,5160,5000,11346,57137120,00,0.00,N,5,-150, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 0fe8c93c08f8..4d0b29032eec 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 +20250414,650,646,654,646,23847,15487928,00,0.00,N,5,-1, 20250411,651,650,658,625,43012,27733989,00,0.00,N,2,1, 20250410,650,634,658,634,25540,16398945,00,0.00,N,2,20, 20250409,630,650,650,625,44514,28224728,00,0.00,N,5,-20, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 0848251e1e1c..1872d21656b7 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 +20250414,7400,7400,7430,7320,50648,373802365,00,0.00,N,2,120, 20250411,7280,7200,7530,7100,103696,753414630,00,0.00,N,2,110, 20250410,7170,7170,7220,7100,75472,541340790,00,0.00,N,2,170, 20250409,7000,7030,7140,6970,82953,583833835,00,0.00,N,5,-100, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 7105236ddbb0..d1b1d9d834c6 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 +20250414,120300,114900,123300,112900,381289,44995092550,00,0.00,N,2,5500, 20250411,114800,104000,115600,103700,295957,33020429750,00,0.00,N,2,8400, 20250410,106400,102900,107000,102100,226197,23838018500,00,0.00,N,2,9900, 20250409,96500,98300,101100,95400,223593,21841631600,00,0.00,N,5,-3600, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 9c8655a34420..420a161e12ae 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 +20250414,117900,117000,118800,115700,18571,2187727850,00,0.00,N,2,1900, 20250411,116000,116200,116800,114600,31319,3623539750,00,0.00,N,5,-1200, 20250410,117200,117000,118300,116300,42727,5011113900,00,0.00,N,2,4400, 20250409,112800,117500,119000,111800,34672,3955534350,00,0.00,N,5,-5200, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 4ff53d106aaa..b6f97bd06f03 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 +20250414,2705,2710,2745,2665,1255855,3402657673,00,0.00,N,3,0, 20250411,2705,2580,2710,2565,2214647,5881292768,00,0.00,N,2,60, 20250410,2645,2460,2890,2415,14205597,38614465013,00,0.00,N,2,315, 20250409,2330,2375,2430,2310,1109693,2614829389,00,0.00,N,5,-80, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 7ca1e62fc59d..ea6c987676c1 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 +20250414,16350,16350,16420,16210,189633,3095572045,00,0.00,N,2,50, 20250411,16300,16050,16300,15920,186988,3020337720,00,0.00,N,2,140, 20250410,16160,16010,16260,15800,383645,6181364635,00,0.00,N,2,820, 20250409,15340,15410,15520,15190,376813,5775308075,00,0.00,N,5,-360, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index f9f9bb4f27fc..3aef2b4b9810 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 +20250414,8440,8840,9110,8270,374302,3186562850,00,0.00,N,5,-410, 20250411,8850,8310,8900,8160,135147,1163562220,00,0.00,N,2,540, 20250410,8310,8100,8340,8060,61689,508083280,00,0.00,N,2,290, 20250409,8020,8260,8500,7580,84928,677579600,00,0.00,N,2,110, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 2fa2a754c38e..e6ade0f86e9a 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 -20250411,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250414,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250411,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250410,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250409,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250408,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250407,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250409,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250408,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250407,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250404,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250403,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250402,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 1c9a4b41a45c..926ec001f13a 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 +20250414,14560,14670,15200,14450,10933,159022720,00,0.00,N,2,100, 20250411,14460,14480,14510,14290,8655,125008690,00,0.00,N,5,-20, 20250410,14480,15300,15300,14200,16911,245434520,00,0.00,N,2,430, 20250409,14050,14480,14500,13960,16713,236776050,00,0.00,N,5,-430, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 1f745ada629a..0991290cec59 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,71 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,178400,177600,181900,177100,278232,49806512211,00,0.00,N,2,2800, 20250411,175600,173000,177100,172000,355010,62019616950,00,0.00,N,5,-1600, 20250410,177200,177900,178300,172800,492598,86736997500,01,-2.10,N,2,9100, 20250409,168099,169079,173582,166435,550125,92861490150,00,0.00,N,5,-4503, -20250408,176300,183800,184100,175900,409758,73178246250,00,0.00,N,5,-3800, -20250407,180100,183200,184800,179800,374754,68110168650,00,0.00,N,5,-10700, -20250404,190800,179500,191300,179500,468150,87384622000,00,0.00,N,2,7600, -20250403,183200,180500,185200,179300,365357,66606967750,00,0.00,N,5,-3300, -20250402,186500,193700,194400,185600,457356,85923395250,00,0.00,N,5,-7100, -20250401,193600,190500,193900,189300,345333,66268284400,00,0.00,N,2,5100, -20250331,188500,195700,196500,188500,564094,107483116950,00,0.00,N,5,-10900, -20250328,199400,202000,203500,197500,330812,66038514150,00,0.00,N,5,-2100, -20250327,201500,205000,206500,201500,298862,60908057750,00,0.00,N,5,-7000, -20250326,208500,202500,212500,200500,436509,90193333500,00,0.00,N,2,6500, -20250325,202000,204000,205500,199900,249627,50441762100,00,0.00,N,2,500, -20250324,201500,201000,203000,197600,280163,56277027400,00,0.00,N,2,1000, -20250321,200500,203000,203500,196300,709471,141591341550,00,0.00,N,5,-2000, -20250320,202500,194700,205500,193900,1320559,264679318150,00,0.00,N,2,10600, -20250319,191900,190500,195000,190500,773601,149073152600,00,0.00,N,2,1100, -20250318,190800,191400,195900,190650,756405,145853724550,00,0.00,N,2,400, -20250317,190400,191200,192600,186800,956353,181240343650,00,0.00,N,5,-1000, -20250314,191400,199500,209500,189300,2792113,544208901250,00,0.00,N,5,-12600, -20250313,204000,215500,216500,204000,1066609,220992020250,00,0.00,N,5,-9000, -20250312,213000,212000,215000,210000,379099,80624095250,00,0.00,N,2,4000, -20250311,209000,207000,211000,206000,477244,99576506500,00,0.00,N,5,-7000, -20250310,216000,218500,220500,213500,462404,100129298250,00,0.00,N,5,-2500, -20250307,218500,210000,221000,208000,511153,110773025250,00,0.00,N,2,6000, -20250306,212500,216000,221000,211500,572200,123103813996,00,0.00,N,5,-1000, -20250305,213500,215500,217000,210000,550848,117212705750,00,0.00,N,2,500, -20250304,213000,222000,224000,212500,591837,128101592250,00,0.00,N,5,-11000, -20250228,224000,235000,235000,222500,689575,156347557000,00,0.00,N,5,-14500, -20250227,238500,240000,242500,236000,432454,103135702500,00,0.00,N,2,1000, -20250226,237500,234500,240500,233000,667849,157974939500,00,0.00,N,2,1000, -20250225,236500,243500,247500,236500,568791,136851290000,00,0.00,N,5,-10500, -20250224,247000,228500,248500,228000,793909,191801124500,00,0.00,N,2,15500, -20250221,231500,227500,233000,225000,382424,87974621500,00,0.00,N,2,4500, -20250220,227000,225500,232000,224500,387643,88283735500,00,0.00,N,2,1000, -20250219,226000,216000,228000,216000,500588,112847768000,00,0.00,N,2,8500, -20250218,217500,221500,221500,215000,261388,56906326500,00,0.00,N,5,-2000, -20250217,219500,215500,222000,213000,351526,76986595500,00,0.00,N,2,6000, -20250214,213500,214000,217000,211500,308395,66125678000,00,0.00,N,5,-500, -20250213,214000,211000,217000,210500,823208,175772239500,00,0.00,N,2,5000, -20250212,209000,210500,212500,208000,241946,50727416000,00,0.00,N,5,-1500, -20250211,210500,210000,215000,208000,290699,61434729500,00,0.00,N,5,-500, -20250210,211000,205500,213000,200000,663716,136464073000,00,0.00,N,2,1500, -20250207,209500,209500,216500,208500,306763,64847113000,00,0.00,N,5,-2500, -20250206,212000,213000,214000,208500,344302,72571934000,00,0.00,N,5,-500, -20250205,212500,208000,216000,207500,395915,84330077500,00,0.00,N,2,7000, -20250204,205500,210500,214000,205500,512535,107133188500,00,0.00,N,5,-2500, -20250203,208000,216500,216500,207000,507773,106698997500,00,0.00,N,5,-14000, -20250131,222000,225500,226000,220000,403390,89516630000,00,0.00,N,5,-4500, -20250124,226500,233000,234500,225000,475862,108036156000,00,0.00,N,5,-6000, -20250123,232500,238000,238500,232500,240156,56196724000,00,0.00,N,5,-7000, -20250122,239500,235500,241500,234500,270049,64505769000,00,0.00,N,2,5500, -20250121,234000,241000,243000,230000,420828,98765683500,00,0.00,N,5,-9500, -20250120,243500,235000,244500,235000,426988,102765653500,00,0.00,N,2,9500, -20250117,234000,233000,236500,232500,211291,49595580500,00,0.00,N,5,-500, -20250116,234500,235500,239500,234000,286634,67776751500,00,0.00,N,2,3000, -20250115,231500,237000,238500,231000,277008,64570894500,00,0.00,N,5,-5000, -20250114,236500,232500,238500,230500,354213,83198159500,00,0.00,N,2,7000, -20250113,229500,232500,235000,229500,367466,85028676500,00,0.00,N,5,-4500, -20250110,234000,239000,240000,232500,404954,94872129500,00,0.00,N,5,-5000, -20250109,239000,249500,250500,237500,707039,170257801500,00,0.00,N,5,-10500, -20250108,249500,244500,252000,242500,501773,124635952500,00,0.00,N,2,3000, -20250107,246500,249000,254500,246000,358935,89640359500,00,0.00,N,5,-2500, -20250106,249000,247000,251000,243500,288347,71479583500,00,0.00,N,2,2000, -20250103,247000,235000,249000,232000,444831,108620652500,00,0.00,N,2,7500, -20250102,239500,247500,250000,238000,322723,77589542500,00,0.00,N,5,-8000, +20250408,172603,179946,180239,172211,418533,73178246250,00,0.00,N,5,-3720, +20250407,176323,179358,180925,176030,382779,68110168650,00,0.00,N,5,-10475, +20250404,186799,175736,187289,175736,478175,87384622000,00,0.00,N,2,7440, +20250403,179358,176715,181316,175540,373181,66606967750,00,0.00,N,5,-3230, +20250402,182589,189638,190324,181708,467150,85923395250,00,0.00,N,5,-6951, +20250401,189540,186505,189834,185330,352728,66268284400,00,0.00,N,2,4993, +20250331,184547,191596,192379,184547,576174,107483116950,00,0.00,N,5,-10671, +20250328,195219,197764,199233,193359,337896,66038514150,00,0.00,N,5,-2055, +20250327,197275,200701,202170,197275,305262,60908057750,00,0.00,N,5,-6853, +20250326,204128,198254,208044,196296,445857,90193333500,00,0.00,N,2,6363, +20250325,197764,199722,201191,195708,254973,50441762100,00,0.00,N,2,489, +20250324,197275,196785,198743,193456,286162,56277027400,00,0.00,N,2,979, +20250321,196296,198743,199233,192184,724665,141591341550,00,0.00,N,5,-1958, +20250320,198254,190617,201191,189834,1348840,264679318150,00,0.00,N,2,10377, +20250319,187876,186505,190911,186505,790168,149073152600,00,0.00,N,2,1076, +20250318,186799,187386,191792,186652,772604,145853724550,00,0.00,N,2,391, +20250317,186407,187191,188561,182883,976834,181240343650,00,0.00,N,5,-979, +20250314,187386,195317,205107,185330,2851908,544208901250,00,0.00,N,5,-12335, +20250313,199722,210981,211960,199722,1089451,220992020250,00,0.00,N,5,-8811, +20250312,208534,207555,210492,205596,387217,80624095250,00,0.00,N,2,3916, +20250311,204617,202659,206575,201680,487464,99576506500,00,0.00,N,5,-6853, +20250310,211471,213918,215876,209023,472306,100129298250,00,0.00,N,5,-2447, +20250307,213918,205596,216366,203638,522099,110773025250,00,0.00,N,2,5874, +20250306,208044,211471,216366,207065,584454,123103813996,00,0.00,N,5,-979, +20250305,209023,210981,212450,205596,562644,117212705750,00,0.00,N,2,489, +20250304,208534,217345,219303,208044,604511,128101592250,00,0.00,N,5,-10769, +20250228,219303,230072,230072,217834,704342,156347557000,00,0.00,N,5,-14195, +20250227,233499,234967,237415,231051,441715,103135702500,00,0.00,N,2,979, +20250226,232520,229583,235457,228114,682151,157974939500,00,0.00,N,2,979, +20250225,231541,238394,242310,231541,580972,136851290000,00,0.00,N,5,-10279, +20250224,241821,223709,243289,223219,810911,191801124500,00,0.00,N,2,15175, +20250221,226646,222730,228114,220282,390614,87974621500,00,0.00,N,2,4405, +20250220,222240,220771,227135,219792,395944,88283735500,00,0.00,N,2,979, +20250219,221261,211471,223219,211471,511308,112847768000,00,0.00,N,2,8321, +20250218,212939,216855,216855,210492,266985,56906326500,00,0.00,N,5,-1958, +20250217,214897,210981,217345,208534,359054,76986595500,00,0.00,N,2,5874, +20250214,209023,209513,212450,207065,314999,66125678000,00,0.00,N,5,-489, +20250213,209513,206575,212450,206086,840837,175772239500,00,0.00,N,2,4895, +20250212,204617,206086,208044,203638,247127,50727416000,00,0.00,N,5,-1468, +20250211,206086,205596,210492,203638,296924,61434729500,00,0.00,N,5,-489, +20250210,206575,201191,208534,195806,677930,136464073000,00,0.00,N,2,1468, +20250207,205107,205107,211960,204128,313332,64847113000,00,0.00,N,5,-2447, +20250206,207555,208534,209513,204128,351675,72571934000,00,0.00,N,5,-489, +20250205,208044,203638,211471,203149,404393,84330077500,00,0.00,N,2,6853, +20250204,201191,206086,209513,201191,523511,107133188500,00,0.00,N,5,-2447, +20250203,203638,211960,211960,202659,518647,106698997500,00,0.00,N,5,-13706, +20250131,217345,220771,221261,215387,412029,89516630000,00,0.00,N,5,-4405, +20250124,221750,228114,229583,220282,486053,108036156000,00,0.00,N,5,-5874, +20250123,227625,233009,233499,227625,245299,56196724000,00,0.00,N,5,-6853, +20250122,234478,230562,236436,229583,275832,64505769000,00,0.00,N,2,5384, +20250121,229093,235946,237905,225177,429840,98765683500,00,0.00,N,5,-9300, +20250120,238394,230072,239373,230072,436132,102765653500,00,0.00,N,2,9300, +20250117,229093,228114,231541,227625,215816,49595580500,00,0.00,N,5,-489, +20250116,229583,230562,234478,229093,292772,67776751500,00,0.00,N,2,2937, +20250115,226646,232030,233499,226156,282940,64570894500,00,0.00,N,5,-4895, +20250114,231541,227625,233499,225667,361798,83198159500,00,0.00,N,2,6853, +20250113,224688,227625,230072,224688,375335,85028676500,00,0.00,N,5,-4405, +20250110,229093,233988,234967,227625,413626,94872129500,00,0.00,N,5,-4895, +20250109,233988,244268,245247,232520,722180,170257801500,00,0.00,N,5,-10279, +20250108,244268,239373,246716,237415,512518,124635952500,00,0.00,N,2,2937, +20250107,241331,243779,249163,240842,366621,89640359500,00,0.00,N,5,-2447, +20250106,243779,241821,245737,238394,294522,71479583500,00,0.00,N,2,1958, +20250103,241821,230072,243779,227135,454357,108620652500,00,0.00,N,2,7342, +20250102,234478,242310,244758,233009,329634,77589542500,00,0.00,N,5,-7832, 20241230,247500,247000,254000,247000,195241,48926558000,00,0.00,N,5,-500, 20241227,248000,245500,250000,242500,213784,52682388000,02,0.00,N,2,1000, 20241226,247000,256000,256500,247000,212529,53045553000,00,0.00,N,5,-8000, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index ea7488055921..63e968b2f202 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 +20250414,1393,1387,1405,1364,432773,599147873,00,0.00,N,2,25, 20250411,1368,1351,1390,1325,444983,608028590,00,0.00,N,2,3, 20250410,1365,1324,1367,1324,341555,462161093,00,0.00,N,2,53, 20250409,1312,1358,1358,1300,395560,522983413,00,0.00,N,5,-18, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 8963771776db..19e7696e13bd 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 +20250414,2470,2485,2500,2460,13220,32638020,00,0.00,N,5,-15, 20250411,2485,2465,2510,2435,5150,12666932,00,0.00,N,2,25, 20250410,2460,2470,2470,2440,3269,8017663,00,0.00,N,5,-25, 20250409,2485,2460,2495,2390,11795,28612580,00,0.00,N,2,15, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 0b0b24aa2e94..5cdf812046df 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 +20250414,5580,5590,5600,5460,129594,718148235,00,0.00,N,2,40, 20250411,5540,5300,5600,5250,167046,919767070,00,0.00,N,2,150, 20250410,5390,5510,5540,5350,109571,592702460,00,0.00,N,2,120, 20250409,5270,5230,5520,5170,232340,1246537145,00,0.00,N,5,-60, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 283d0b05a495..6795ea753131 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 +20250414,85500,85500,89400,85300,19195,1655880350,00,0.00,N,2,300, 20250411,85200,85800,85900,82500,27643,2322430250,00,0.00,N,5,-2000, 20250410,87200,80300,87900,78700,66375,5518426150,00,0.00,N,2,11000, 20250409,76200,79900,82200,75300,50067,3872085150,00,0.00,N,5,-5500, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 439d41cb6c1b..5423ee3f4dac 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 +20250414,14970,14940,15200,14830,286167,4289896775,00,0.00,N,2,70, 20250411,14900,14150,15560,13920,1168962,17447101260,00,0.00,N,2,630, 20250410,14270,14490,14500,14010,340977,4854419450,00,0.00,N,2,600, 20250409,13670,13270,13820,12810,222672,3015279920,00,0.00,N,2,190, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index ed0616b97bbf..83d034ebf56a 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 +20250414,5510,5460,5600,5450,66659,367481630,00,0.00,N,2,30, 20250411,5480,5510,5530,5420,50794,277498920,00,0.00,N,5,-100, 20250410,5580,5370,5580,5370,132295,727740460,00,0.00,N,2,240, 20250409,5340,5500,5500,5250,78160,417357880,00,0.00,N,5,-100, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index d3c6306eadec..80acd1cfc4f1 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 +20250414,930,890,930,889,216586,198034093,00,0.00,N,2,25, 20250411,905,899,905,881,91449,82124783,00,0.00,N,2,3, 20250410,902,879,908,879,115101,103373782,00,0.00,N,2,29, 20250409,873,910,915,873,195929,174473574,00,0.00,N,5,-40, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 8c5e51c1e684..dd0f36789bca 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 +20250414,9060,9130,9170,9050,397469,3615711055,00,0.00,N,5,-60, 20250411,9120,9110,9160,9030,368766,3357149105,00,0.00,N,5,-140, 20250410,9260,8900,9260,8810,1233897,11241097450,00,0.00,N,2,760, 20250409,8500,8670,8730,8410,561818,4789408865,00,0.00,N,5,-180, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 6631364c75eb..156ffa107b0f 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 +20250414,10180,10180,10510,10100,1617,16555360,00,0.00,N,3,0, 20250411,10180,10080,10470,10080,625,6359320,00,0.00,N,5,-20, 20250410,10200,10010,10270,9900,4397,44583410,00,0.00,N,2,370, 20250409,9830,9850,9970,9770,8528,83937130,00,0.00,N,5,-130, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index a15554530964..39876118bbc4 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 +20250414,7300,7170,7420,7140,275268,2012643275,00,0.00,N,2,130, 20250411,7170,7450,7560,7100,450530,3275470700,00,0.00,N,5,-270, 20250410,7440,7360,7600,7320,664254,4954772005,00,0.00,N,2,80, 20250409,7360,7940,8190,7280,2430143,18999047120,00,0.00,N,5,-420, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index f1a0da0c8793..87580f99517a 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 +20250414,11790,11600,11800,11600,34120,399433165,00,0.00,N,2,100, 20250411,11690,11470,11730,11370,39433,455314710,00,0.00,N,2,30, 20250410,11660,11400,11700,11350,29694,339451245,00,0.00,N,2,290, 20250409,11370,11260,11390,11050,24764,275769545,00,0.00,N,2,20, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 0f92c38f21a1..7ca7d476aff0 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 +20250414,2575,2555,2575,2525,94870,241626975,00,0.00,N,2,45, 20250411,2530,2365,2530,2360,215229,532411768,00,0.00,N,2,85, 20250410,2445,2405,2470,2365,200327,483686694,00,0.00,N,2,175, 20250409,2270,2270,2330,2250,109301,249161942,00,0.00,N,5,-55, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 97f58dc541a0..d9e9e2535e2b 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 +20250414,4450,4530,5100,4245,12299290,57692584796,00,0.00,N,3,0, 20250411,4450,4335,4950,3980,16027592,73312765097,00,0.00,N,2,230, 20250410,4220,3380,4240,3310,8827493,34896206702,00,0.00,N,2,915, 20250409,3305,3450,3560,3190,193691,657990463,00,0.00,N,5,-255, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 60f1247c6803..b288acb0fb16 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 +20250414,15440,15830,16040,14900,3839,59766350,00,0.00,N,5,-390, 20250411,15830,15670,15830,15640,2807,44110400,00,0.00,N,3,0, 20250410,15830,15420,15980,15260,1304,20269730,00,0.00,N,2,570, 20250409,15260,15900,15900,15260,2058,32013260,00,0.00,N,5,-640, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 449c7ee65676..fb7ce4f6b4a4 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 +20250414,14230,14040,14300,14040,121045,1719031675,00,0.00,N,2,60, 20250411,14170,14050,14200,13970,128332,1808440880,00,0.00,N,5,-40, 20250410,14210,14160,14230,13880,276698,3880450200,00,0.00,N,2,280, 20250409,13930,14010,14190,13590,123507,1719225720,00,0.00,N,5,-390, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index bb5cadde0408..3b5be35ab329 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 +20250414,2310,2300,2395,2260,6422360,14969518155,00,0.00,N,5,-5, 20250411,2315,2290,2360,2255,5911983,13657064908,00,0.00,N,2,15, 20250410,2300,2210,2395,2175,10096953,23251659129,00,0.00,N,2,135, 20250409,2165,2280,2285,2120,4946739,10862127179,00,0.00,N,5,-125, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 7cb737b31ea6..8a2913f80644 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 +20250414,946,915,948,915,128554,120276069,00,0.00,N,2,40, 20250411,906,890,915,886,65363,58837034,00,0.00,N,2,16, 20250410,890,870,920,870,295068,265125160,00,0.00,N,2,20, 20250409,870,887,893,863,45456,39727148,00,0.00,N,5,-15, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index af0db57b602b..e51d9671e277 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 +20250414,33650,33300,33800,33000,2484,83293250,00,0.00,N,2,350, 20250411,33300,32300,33350,32300,3842,126879000,00,0.00,N,2,300, 20250410,33000,32700,33100,32450,4933,161908350,00,0.00,N,2,1100, 20250409,31900,33200,33300,31850,6692,216091300,00,0.00,N,5,-1400, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 1b0a7bac7b83..2dac91244877 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 +20250414,2225,2190,2225,2180,139351,307697385,00,0.00,N,2,25, 20250411,2200,2195,2215,2150,153980,335952412,00,0.00,N,5,-15, 20250410,2215,2185,2230,2170,166242,366219056,00,0.00,N,2,45, 20250409,2170,2225,2230,2135,188204,408960551,00,0.00,N,5,-55, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index d24cdcb2a34c..d01e65f9d5a2 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 +20250414,1817,1834,1834,1795,47271,85730215,00,0.00,N,5,-19, 20250411,1836,1824,1852,1814,76420,140659172,00,0.00,N,2,7, 20250410,1829,1811,1847,1811,155506,283770294,00,0.00,N,2,19, 20250409,1810,1746,1817,1746,110200,197616888,00,0.00,N,2,45, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 6beb8843284c..d788648cfeb7 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 +20250414,394000,394000,395000,391500,1304,513113500,00,0.00,N,5,-2500, 20250411,396500,391000,397000,389000,1546,608520000,00,0.00,N,2,1500, 20250410,395000,389500,395000,386500,2975,1165793500,00,0.00,N,2,13000, 20250409,382000,389000,390000,380000,5059,1939141500,00,0.00,N,5,-10000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 72f8ce07f915..8fa8dccc4b0d 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 +20250414,8140,8140,8200,8040,9766,79270140,00,0.00,N,3,0, 20250411,8140,8180,8310,8010,12116,98761655,00,0.00,N,5,-50, 20250410,8190,8000,8300,8000,9036,73158170,00,0.00,N,2,290, 20250409,7900,7960,8030,7900,11062,88026010,00,0.00,N,5,-110, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index eb7bfaf8e42f..6dab4c0977a0 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 +20250414,20900,20950,21150,20300,76652,1596940425,00,0.00,N,2,300, 20250411,20600,21700,22400,20050,346653,7205802625,00,0.00,N,2,750, 20250410,19850,19700,19860,19030,67861,1330217470,00,0.00,N,2,1200, 20250409,18650,18910,19360,18330,99508,1865858585,00,0.00,N,5,-480, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 5bbf7b43f50f..54c601d4a7b1 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 +20250414,5940,5900,5990,5770,273854,1610868305,00,0.00,N,5,-190, 20250411,6130,5990,6130,5970,134732,814197860,00,0.00,N,2,70, 20250410,6060,6090,6140,5930,204543,1234335020,00,0.00,N,2,150, 20250409,5910,5990,6220,5860,332807,2001799965,00,0.00,N,5,-90, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 1527e04cea35..e61c732a5470 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 +20250414,31400,31900,32100,30900,1220201,38310943400,00,0.00,N,5,-850, 20250411,32250,31750,32450,30850,1418902,45015232600,00,0.00,N,2,250, 20250410,32000,30150,32150,29600,2364980,73721378300,00,0.00,N,2,1750, 20250409,30250,27850,30400,27500,1962044,57320095725,00,0.00,N,2,2150, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 26d951338c2a..d2f158bdf4a6 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 +20250414,760,704,767,704,4515442,3385867991,00,0.00,N,2,57, 20250411,703,680,709,679,1005363,700208013,00,0.00,N,2,12, 20250410,691,684,711,675,1458949,1006237588,00,0.00,N,2,33, 20250409,658,669,704,658,2296745,1536206450,00,0.00,N,5,-25, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index c3aeb9d78559..11c631555962 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 +20250414,2020,2030,2110,2005,6466,13205015,00,0.00,N,5,-5, 20250411,2025,1998,2030,1991,12280,24615551,00,0.00,N,2,27, 20250410,1998,2070,2105,1996,18266,37199961,00,0.00,N,5,-12, 20250409,2010,1990,2040,1966,5041,10004905,00,0.00,N,2,20, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 3dc060b827a9..14bf96bec3ab 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 +20250414,42650,42850,42900,42050,5778,245578000,00,0.00,N,5,-100, 20250411,42750,42200,43750,42200,5090,217361725,00,0.00,N,5,-50, 20250410,42800,42200,42950,41850,8524,361182925,00,0.00,N,2,950, 20250409,41850,43500,44150,41500,23093,993034050,00,0.00,N,5,-250, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index d5b4e0659816..4aa69a3015c4 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 +20250414,10330,10170,10480,10110,26100,267062280,00,0.00,N,2,160, 20250411,10170,10050,10230,9990,34616,351475090,00,0.00,N,2,110, 20250410,10060,9980,10100,9870,42732,427127770,00,0.00,N,2,480, 20250409,9580,9830,10000,9540,51691,502497515,00,0.00,N,5,-420, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 3108263e686f..afc3bbd66031 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 +20250414,6000,6010,6050,6000,6439,38731540,00,0.00,N,3,0, 20250411,6000,5980,6010,5950,1712,10237870,00,0.00,N,2,20, 20250410,5980,5960,6000,5950,5497,32823975,00,0.00,N,2,60, 20250409,5920,5960,5970,5920,2990,17770560,00,0.00,N,5,-30, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 420061ce9b52..7ec7992985ff 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 -20250411,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250414,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250411,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250410,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250409,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250408,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250407,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250409,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250408,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250407,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250404,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250403,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250402,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 6b5500fede7e..2ad8300c34bd 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 +20250414,32850,33500,33650,32500,776577,25554145500,00,0.00,N,2,150, 20250411,32700,31850,32900,31200,1273730,40628957650,00,0.00,N,5,-150, 20250410,32850,33350,33500,32100,1576719,51910794975,00,0.00,N,2,3750, 20250409,29100,29700,30350,28450,817000,23864145450,00,0.00,N,5,-1150, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index bb032e4723ac..44cf018767a0 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 +20250414,4240,4215,4350,4100,10104,42336275,00,0.00,N,2,10, 20250411,4230,4295,4370,4100,7099,29824830,00,0.00,N,5,-90, 20250410,4320,4415,4415,4075,15084,64798135,00,0.00,N,5,-40, 20250409,4360,4080,4385,3900,23947,101090088,00,0.00,N,2,380, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 6d5fb92fe7e4..ac807247d51b 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 +20250414,29200,29500,29550,29100,5363,157035200,00,0.00,N,5,-150, 20250411,29350,29400,29400,28350,5413,156707100,00,0.00,N,5,-50, 20250410,29400,28650,29500,28450,4847,141491000,00,0.00,N,2,1500, 20250409,27900,28050,28550,27900,5965,167726600,00,0.00,N,5,-700, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index b9fc8f0ed49a..64cda26ae256 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 +20250414,11740,11690,11740,11440,2162,25096710,00,0.00,N,2,130, 20250411,11610,11700,11710,11490,2330,26929570,00,0.00,N,3,0, 20250410,11610,11500,11620,11310,5102,58596510,00,0.00,N,2,420, 20250409,11190,11320,11480,11160,13204,148782810,00,0.00,N,5,-360, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 57942d68be63..2962b75993fd 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 +20250414,812,811,818,800,193797,156432640,00,0.00,N,3,0, 20250411,812,783,820,783,194215,157124413,00,0.00,N,2,1, 20250410,811,777,813,777,390597,313134328,00,0.00,N,2,59, 20250409,752,795,802,751,353505,270525527,00,0.00,N,5,-43, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 948443636c79..abc5300b216f 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 +20250414,10280,10760,10760,9990,34624,353683195,00,0.00,N,5,-700, 20250411,10980,11100,11100,10710,4017,43445140,00,0.00,N,5,-120, 20250410,11100,11000,11220,10800,4024,44032235,00,0.00,N,2,200, 20250409,10900,11450,11450,10800,11046,123098440,00,0.00,N,5,-460, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index c71f2c6786b8..15e84ade0dde 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 +20250414,10210,10010,10230,9930,59139,599253990,00,0.00,N,2,390, 20250411,9820,9410,9830,9410,42500,408312895,00,0.00,N,2,180, 20250410,9640,9800,9800,9400,79351,759136340,00,0.00,N,2,660, 20250409,8980,8940,9240,8790,77529,697805785,00,0.00,N,5,-160, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 93ffa88bda43..31b6e4f26859 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 +20250414,4705,4660,4730,4620,125548,588761160,00,0.00,N,2,75, 20250411,4630,4500,4630,4450,129035,585847044,00,0.00,N,5,-10, 20250410,4640,4650,4670,4330,270492,1225411007,00,0.00,N,2,440, 20250409,4200,4350,4490,4185,219744,937343827,00,0.00,N,5,-240, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index b64daca9f763..a44be3138b8b 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 +20250414,6950,6860,7010,6800,74717,516398380,00,0.00,N,2,110, 20250411,6840,6650,6850,6560,105271,706277730,00,0.00,N,2,60, 20250410,6780,6730,6820,6580,168198,1126599355,00,0.00,N,2,370, 20250409,6410,6460,6580,6350,147505,946820060,00,0.00,N,5,-110, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 1c3a026ae168..b0f3adc35396 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 +20250414,1380,1362,1386,1361,159703,219510350,00,0.00,N,2,19, 20250411,1361,1391,1400,1345,266647,361703267,00,0.00,N,5,-30, 20250410,1391,1379,1391,1350,188451,260546351,00,0.00,N,2,42, 20250409,1349,1405,1405,1328,265400,357720637,00,0.00,N,5,-57, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 417c3b754592..b0a03bd98eb9 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 +20250414,1060,1052,1063,1045,677864,714705673,00,0.00,N,2,13, 20250411,1047,1047,1074,1041,927892,976485035,00,0.00,N,5,-1, 20250410,1048,1017,1049,1017,1096302,1139901425,00,0.00,N,2,45, 20250409,1003,1035,1036,997,1237853,1253185938,00,0.00,N,5,-27, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 5677cb2b94d4..4ecd83857202 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 +20250414,7480,7470,7500,7380,234475,1744854830,00,0.00,N,2,40, 20250411,7440,7400,7450,7270,163412,1202268705,00,0.00,N,2,10, 20250410,7430,7320,7450,7250,245248,1806117580,00,0.00,N,2,170, 20250409,7260,7230,7400,7150,172321,1245669535,00,0.00,N,2,60, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 5099679098a5..7c03f9f08e08 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 -20250411,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250414,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250411,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250410,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250409,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250408,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250407,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250409,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250408,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250407,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250404,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250403,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250402,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 9d75bb7b8a7e..e789b77a211a 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 +20250414,5310,5330,5370,5250,32730,173556210,00,0.00,N,5,-20, 20250411,5330,5200,5360,5090,35376,185094675,00,0.00,N,2,130, 20250410,5200,5030,5400,5020,121794,628110740,00,0.00,N,2,335, 20250409,4865,4950,5070,4865,51681,256775035,00,0.00,N,5,-135, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index a802efefc922..5f2250ec4a40 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 +20250414,3265,3245,3310,3245,31444,103044916,00,0.00,N,2,20, 20250411,3245,3235,3245,3100,33550,107633934,00,0.00,N,2,10, 20250410,3235,3270,3270,3180,17106,55043019,00,0.00,N,2,95, 20250409,3140,3130,3240,3085,72569,229265750,00,0.00,N,2,20, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 059b38c813c6..c58f0f458862 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 +20250414,456,454,460,445,65829,29716421,00,0.00,N,2,4, 20250411,452,470,470,447,64435,29082818,00,0.00,N,5,-9, 20250410,461,447,466,447,41031,18650920,00,0.00,N,2,14, 20250409,447,452,457,447,35519,15978737,00,0.00,N,5,-10, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 043e6dbda7a6..08b1f0cd830a 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 +20250414,1366,1411,1417,1355,2051589,2828029917,00,0.00,N,5,-53, 20250411,1419,1431,1441,1400,2208770,3125421711,00,0.00,N,5,-12, 20250410,1431,1404,1544,1360,16865728,24850446985,00,0.00,N,2,27, 20250409,1404,1343,1538,1257,31991783,46870060059,00,0.00,N,2,93, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index a306ddc9e86a..923fc354d83d 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 +20250414,4010,3995,4055,3995,12184,49052220,00,0.00,N,2,15, 20250411,3995,3960,4000,3890,8663,34222252,00,0.00,N,2,45, 20250410,3950,3935,3960,3885,10791,42247655,00,0.00,N,2,55, 20250409,3895,3930,3930,3885,4424,17230555,00,0.00,N,2,5, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 28d2eafc5353..247fc28561d0 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 +20250414,2410,2340,2435,2335,211371,505580747,00,0.00,N,2,85, 20250411,2325,2360,2400,2315,103874,243074983,00,0.00,N,5,-60, 20250410,2385,2315,2395,2180,251361,584401927,00,0.00,N,2,70, 20250409,2315,2360,2590,2200,1472633,3500780312,00,0.00,N,2,105, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 23911dc5e5ea..c7f6352bcd37 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 +20250414,3450,3380,3450,3340,15940,53913675,00,0.00,N,2,70, 20250411,3380,3305,3380,3280,8173,26999030,00,0.00,N,2,100, 20250410,3280,3230,3290,3230,9153,29875130,00,0.00,N,2,50, 20250409,3230,3305,3320,3140,9666,31418170,00,0.00,N,5,-75, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index f230749c4f0b..b7248b4fbd7d 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 +20250414,13250,13250,13390,13050,25683,338883995,00,0.00,N,2,20, 20250411,13230,12950,13250,12870,17153,224841210,00,0.00,N,2,280, 20250410,12950,12420,12950,12420,22818,292872395,00,0.00,N,2,530, 20250409,12420,12800,12970,12360,36830,463945195,00,0.00,N,5,-560, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 130bcdf46ad9..128308a4aefe 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 +20250414,11290,10960,11290,10950,2295,25520250,00,0.00,N,2,340, 20250411,10950,10620,10950,10620,2082,22465530,00,0.00,N,2,330, 20250410,10620,10670,10860,10540,3538,37581365,00,0.00,N,2,30, 20250409,10590,10590,10820,10590,871,9255880,00,0.00,N,3,0, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 2e963a44d985..54d77e519335 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 +20250414,820,829,861,770,2961067,2421395010,00,0.00,N,5,-8, 20250411,828,909,911,820,2080489,1751328760,00,0.00,N,5,-56, 20250410,884,835,932,826,7329206,6466032818,00,0.00,N,2,60, 20250409,824,968,969,810,7613975,6566991038,00,0.00,N,5,-128, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index ee83cbc2040a..2b25dc86e393 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 +20250414,1434,1421,1444,1411,338430,485367467,00,0.00,N,2,21, 20250411,1413,1380,1413,1298,341987,472778495,00,0.00,N,2,16, 20250410,1397,1346,1399,1341,571337,782766547,00,0.00,N,2,102, 20250409,1295,1279,1326,1269,372674,480995881,00,0.00,N,5,-18, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 483e0d4c73e4..a98efe6fa81b 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 +20250414,26400,25800,26450,25300,61877,1617102325,00,0.00,N,2,700, 20250411,25700,24000,25750,23350,92236,2286436300,00,0.00,N,2,1900, 20250410,23800,22700,24050,22700,112781,2653103325,00,0.00,N,2,2400, 20250409,21400,21750,22200,20950,100413,2171675925,00,0.00,N,5,-850, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index e375b832d476..e49ecbd4ab66 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 +20250414,39150,38550,39400,38550,83197,3252984450,00,0.00,N,2,450, 20250411,38700,38350,38950,38000,80446,3087702225,00,0.00,N,5,-350, 20250410,39050,37800,39050,37250,206127,7963319000,00,0.00,N,2,2850, 20250409,36200,37200,37850,36200,142158,5200362400,00,0.00,N,5,-1400, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index e36ff7c74962..a06da41461ff 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 +20250414,17930,18200,18390,17430,396738,7118330595,00,0.00,N,5,-270, 20250411,18200,17150,18680,16890,1020756,18442803955,00,0.00,N,2,930, 20250410,17270,17020,17270,16690,405534,6895419455,00,0.00,N,2,1050, 20250409,16220,16050,16810,15880,339816,5561808300,00,0.00,N,2,20, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index a817cc171165..18ab731bd8b3 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 +20250414,55000,56100,56100,54800,797,43873600,00,0.00,N,5,-100, 20250411,55100,53600,57000,53600,948,52197300,00,0.00,N,2,700, 20250410,54400,55400,55400,52900,1434,77919100,00,0.00,N,2,600, 20250409,53800,55400,55400,53100,1930,103356700,00,0.00,N,5,-100, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 15b9d1ecc982..2a7cd6c0ea22 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 +20250414,28100,28400,28450,27950,48044,1353807050,00,0.00,N,5,-250, 20250411,28350,28300,28750,27700,67145,1910009200,00,0.00,N,5,-150, 20250410,28500,27400,28500,26950,102526,2857316250,00,0.00,N,2,1450, 20250409,27050,26300,27250,25900,84527,2248955375,00,0.00,N,2,300, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 4724d7308a29..da2f320001e6 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 +20250414,1575,1380,1639,1370,147879186,221672984521,00,0.00,N,2,206, 20250411,1369,1436,1446,1368,54715350,76869362368,00,0.00,N,5,-98, 20250410,1467,1400,1584,1322,250399869,366790500589,00,0.00,N,2,106, 20250409,1361,1210,1361,1087,144401920,179343875381,00,0.00,N,1,314, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 3a3672d273e9..0b45faacd879 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 +20250414,3750,3685,3750,3675,32631,121035065,00,0.00,N,2,65, 20250411,3685,3700,3760,3545,54924,202436795,00,0.00,N,5,-55, 20250410,3740,3580,3770,3580,95305,347737425,00,0.00,N,2,210, 20250409,3530,3495,3640,3445,72065,253131450,00,0.00,N,2,25, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index ad99c7f18ca8..1495368440a9 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 +20250414,19370,19080,19460,19080,5052,97556280,00,0.00,N,2,90, 20250411,19280,19100,19290,18970,2644,50540780,00,0.00,N,2,180, 20250410,19100,19170,19220,18900,3518,67223590,00,0.00,N,2,10, 20250409,19090,19120,19120,18810,2953,56126970,00,0.00,N,5,-20, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 46fc1e429ee1..4ae5a0b124b1 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 +20250414,119700,120200,122800,119400,222790,26948706650,00,0.00,N,2,1900, 20250411,117800,116800,118100,115600,166672,19492296650,00,0.00,N,5,-1200, 20250410,119000,118800,119300,116200,355878,42141758750,00,0.00,N,2,9500, 20250409,109500,114200,114200,108800,298087,32942350900,00,0.00,N,5,-3300, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 7f96fdfa3f9b..7db3d85caa26 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 +20250414,3790,3700,3805,3695,124474,470162125,00,0.00,N,2,110, 20250411,3680,3655,3750,3650,34237,126533055,00,0.00,N,2,30, 20250410,3650,3705,3705,3565,315161,1137103760,00,0.00,N,2,75, 20250409,3575,3595,3750,3475,100648,358421470,00,0.00,N,5,-95, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 0121824d7355..65cdec96266e 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 +20250414,2105,2090,2110,2085,38814,81235953,00,0.00,N,2,20, 20250411,2085,2040,2085,2040,32939,68078888,00,0.00,N,2,15, 20250410,2070,2075,2095,2040,144824,299304187,00,0.00,N,2,50, 20250409,2020,2015,2035,1981,149515,300044971,00,0.00,N,2,5, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index e86340761924..41eba9d5c6ee 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 +20250414,1624,1369,1640,1355,2278939,3518348554,00,0.00,N,2,272, 20250411,1352,1370,1370,1337,62791,84638792,00,0.00,N,5,-19, 20250410,1371,1331,1375,1316,76995,103168887,00,0.00,N,2,60, 20250409,1311,1318,1372,1310,93090,122767759,00,0.00,N,5,-36, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 9408576f9432..b5ca6cadbfe0 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 +20250414,2065,2070,2075,2050,65020,134101140,00,0.00,N,5,-5, 20250411,2070,2055,2085,2055,89942,185752891,00,0.00,N,5,-10, 20250410,2080,2065,2095,2060,117581,244179188,00,0.00,N,2,30, 20250409,2050,2020,2065,2020,95743,195137960,00,0.00,N,5,-15, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 0e93887bc95f..142b0a52eeb6 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 +20250414,38300,39000,39150,38300,22863,880478350,00,0.00,N,5,-1200, 20250411,39500,38150,39500,37800,20465,787096375,00,0.00,N,2,750, 20250410,38750,37300,38750,37300,37558,1438476750,00,0.00,N,2,2250, 20250409,36500,38050,38350,36400,28140,1041669625,00,0.00,N,5,-1850, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 8bfd93e25785..d1667d408b12 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 +20250414,1460,1450,1486,1432,1122275,1640909369,00,0.00,N,5,-3, 20250411,1463,1417,1463,1407,1088005,1561140812,00,0.00,N,2,33, 20250410,1430,1391,1437,1382,1606059,2271937287,00,0.00,N,2,77, 20250409,1353,1395,1414,1343,1365912,1877722639,00,0.00,N,5,-64, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 3d90969dc8ba..1950e74e9ceb 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 +20250414,5290,5300,5310,5260,18842,99633170,00,0.00,N,2,30, 20250411,5260,5230,5270,5170,29172,152093020,00,0.00,N,2,60, 20250410,5200,5260,5260,5140,44668,232329530,00,0.00,N,2,80, 20250409,5120,5170,5240,5110,28152,144848400,00,0.00,N,5,-90, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index a94935c7b9db..a4beb5dcf2b9 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 +20250414,16310,16140,16350,16140,4354,70805410,00,0.00,N,2,170, 20250411,16140,16010,16200,15850,7320,117720280,00,0.00,N,2,130, 20250410,16010,15900,16010,15760,7834,124989430,00,0.00,N,2,380, 20250409,15630,15820,15840,15530,9642,150953650,00,0.00,N,5,-270, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 7e32507e52ee..ab2f60cbc087 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,283,283,283,283,0,0,00,0.00,Y,3,0, +20250414,283,283,283,283,0,0,00,0.00,Y,3,0, +20250411,283,283,283,283,0,0,00,0.00,Y,0,0, 20250410,283,283,283,283,0,0,00,0.00,Y,0,0, -20250409,283,283,283,283,0,0,00,0.00,Y,0,0, -20250408,283,272,297,272,777762,219817743,00,0.00,Y,2,1, +20250409,283,283,283,283,0,0,00,0.00,N,0,0, +20250408,283,272,297,272,777762,219817743,00,0.00,N,2,1, 20250407,282,298,298,269,484845,136401741,00,0.00,N,5,-16, 20250404,298,297,304,289,342424,100978410,00,0.00,N,2,1, 20250403,297,299,303,293,263450,78361839,00,0.00,N,3,0, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 4c436caaabff..d92ffe03573f 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 +20250414,1005,1004,1006,996,16880,16910721,00,0.00,N,2,1, 20250411,1004,1004,1004,995,21123,21095682,00,0.00,N,3,0, 20250410,1004,1002,1019,1001,22061,22163890,00,0.00,N,2,9, 20250409,995,1000,1009,989,19711,19596155,00,0.00,N,5,-5, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index c6f171048d47..171de4034b1a 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 +20250414,2525,2580,2650,2505,185170,469629399,00,0.00,N,5,-50, 20250411,2575,2480,2605,2460,234319,599133459,00,0.00,N,2,70, 20250410,2505,2565,2570,2420,212393,528734773,00,0.00,N,2,110, 20250409,2395,2360,2450,2310,246326,588248624,00,0.00,N,2,15, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 8554cfb28c7f..992ade36efc2 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 +20250414,27950,27450,28550,27100,264982,7407340475,00,0.00,N,2,550, 20250411,27400,26500,27650,26100,264800,7210930525,00,0.00,N,2,800, 20250410,26600,25900,26600,25550,239789,6284090250,00,0.00,N,2,1950, 20250409,24650,25200,25750,24200,282894,7025015000,00,0.00,N,5,-1450, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index f33e349e2537..a837de27a02e 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 -20250411,756,756,756,756,0,0,00,0.00,Y,3,0, +20250414,756,756,756,756,0,0,00,0.00,Y,3,0, +20250411,756,756,756,756,0,0,00,0.00,Y,0,0, 20250410,756,756,756,756,0,0,00,0.00,Y,0,0, -20250409,756,756,756,756,0,0,00,0.00,Y,0,0, -20250408,756,756,756,756,0,0,00,0.00,Y,0,0, -20250407,756,756,756,756,0,0,00,0.00,Y,0,0, +20250409,756,756,756,756,0,0,00,0.00,N,0,0, +20250408,756,756,756,756,0,0,00,0.00,N,0,0, +20250407,756,756,756,756,0,0,00,0.00,N,0,0, 20250404,756,756,756,756,0,0,00,0.00,N,0,0, 20250403,756,756,756,756,0,0,00,0.00,N,0,0, 20250402,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 99a87f52eadc..787746818694 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 +20250414,68500,71000,71300,68500,36634,2536630800,00,0.00,N,5,-1900, 20250411,70400,69600,70500,68400,38068,2646998400,00,0.00,N,5,-100, 20250410,70500,67000,71800,66300,114056,8023708150,00,0.00,N,2,7500, 20250409,63000,60800,64300,60800,42140,2672783600,00,0.00,N,2,600, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 6ea91563947e..a60f017cd5bb 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 +20250414,790,760,805,759,526091,409987972,00,0.00,N,2,30, 20250411,760,784,785,738,766869,580216691,00,0.00,N,5,-24, 20250410,784,765,817,721,1910076,1485139451,00,0.00,N,2,19, 20250409,765,760,930,755,13891633,12019254530,00,0.00,N,2,49, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 2f2218647953..d5aa11d7d0a4 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 +20250414,28100,28300,28550,27250,49489,1375900675,00,0.00,N,2,800, 20250411,27300,25800,27300,25650,35012,932113575,00,0.00,N,2,1050, 20250410,26250,25900,26400,25500,48593,1261003150,00,0.00,N,2,2450, 20250409,23800,24650,25250,23600,60320,1470110150,00,0.00,N,5,-1450, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index cba81bb3b27c..749c7559dad7 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 +20250414,12550,12480,13280,12350,591882,7544100575,00,0.00,N,2,320, 20250411,12230,12230,12350,11930,142466,1726290775,00,0.00,N,5,-180, 20250410,12410,12160,12410,11810,241018,2920121825,00,0.00,N,2,1060, 20250409,11350,11370,11700,11250,204551,2340887350,00,0.00,N,2,110, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 77f2ec5bcf5b..05ccaea1871a 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 +20250414,226000,225500,228000,222000,254854,57398761000,00,0.00,N,2,5000, 20250411,221000,218000,221500,215500,299160,65450661250,00,0.00,N,2,8000, 20250410,213000,207000,213500,203500,262869,55286950250,00,0.00,N,2,17500, 20250409,195500,197000,204000,192000,306003,60319315150,00,0.00,N,2,3600, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index edc1a8086532..eec67bd6c7ab 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 +20250414,2965,3005,3010,2905,199907,591910859,00,0.00,N,5,-25, 20250411,2990,2965,3000,2940,189255,562868285,00,0.00,N,3,0, 20250410,2990,2900,2990,2895,194447,570414155,00,0.00,N,2,145, 20250409,2845,2935,3020,2840,533627,1566480595,00,0.00,N,5,-90, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 49747557a399..8e26c291c536 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 +20250414,3380,3395,3620,3210,2185301,7437181464,00,0.00,N,2,435, 20250411,2945,2890,3050,2875,632543,1875753599,00,0.00,N,2,65, 20250410,2880,2820,3140,2780,1085183,3238483567,00,0.00,N,2,140, 20250409,2740,3100,3130,2680,792749,2266993298,00,0.00,N,5,-330, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 0c1e2d1a1b0d..891a01e710c2 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 +20250414,9290,9390,9390,9170,30384,281136865,00,0.00,N,5,-40, 20250411,9330,9140,9370,9060,38824,359710200,00,0.00,N,2,160, 20250410,9170,9090,9170,9000,42723,388564500,00,0.00,N,2,240, 20250409,8930,8980,8980,8830,32124,285509035,00,0.00,N,5,-60, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 60f8502c2a93..6f5d712a02e6 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 +20250414,1022,1023,1042,1016,367827,376405249,00,0.00,N,5,-1, 20250411,1023,998,1033,988,340883,346576633,00,0.00,N,2,17, 20250410,1006,995,1040,991,1055880,1073139089,00,0.00,N,2,30, 20250409,976,976,1006,951,378726,367633097,00,0.00,N,3,0, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 017499345b05..a147b446b890 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 +20250414,25900,25300,25900,25300,5915,151570250,00,0.00,N,2,650, 20250411,25250,25250,25400,25250,210,5317350,00,0.00,N,5,-50, 20250410,25300,25050,25400,24950,2416,60722200,00,0.00,N,2,400, 20250409,24900,25050,25050,24750,885,21966100,00,0.00,N,5,-100, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 3d9f6d92e84e..9a190ed20a8d 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 +20250414,5990,5940,6030,5850,37208,221943245,00,0.00,N,2,80, 20250411,5910,5740,5920,5740,62446,363748310,00,0.00,N,2,90, 20250410,5820,5940,5940,5750,58867,342773550,00,0.00,N,2,150, 20250409,5670,5770,5840,5530,50857,289228020,00,0.00,N,5,-160, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 30eacfffb8d5..c5245c80690a 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 +20250414,311,308,316,306,216465,67164072,00,0.00,N,2,1, 20250411,310,317,317,306,190237,58990708,00,0.00,N,5,-7, 20250410,317,305,318,304,196341,60894564,00,0.00,N,2,18, 20250409,299,298,303,295,224916,66879269,00,0.00,N,5,-2, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index d1588fe40020..369825c5c11c 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 +20250414,20150,20350,20700,19990,838345,16972649500,00,0.00,N,5,-250, 20250411,20400,19980,20550,19920,881648,17884644215,00,0.00,N,2,200, 20250410,20200,20350,20400,19860,1234997,24820838680,00,0.00,N,2,930, 20250409,19270,19650,20000,19040,1173122,22727797780,00,0.00,N,5,-690, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 73b77634105a..8645f327bb13 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 +20250414,7530,7380,7550,7370,83302,623277260,00,0.00,N,2,160, 20250411,7370,7290,7370,7180,137447,996938330,00,0.00,N,5,-50, 20250410,7420,7700,7700,7350,152996,1143123455,00,0.00,N,2,180, 20250409,7240,7200,7480,7110,203593,1472701525,00,0.00,N,5,-210, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index f6cc17b10a0b..63594b5277d6 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 +20250414,90000,87500,91500,87500,8999,811534100,00,0.00,N,5,-200, 20250411,90200,89200,90800,86600,7402,658650100,00,0.00,N,2,200, 20250410,90000,86200,90400,86200,17230,1531338700,00,0.00,N,2,5300, 20250409,84700,86200,87200,82700,25152,2123292600,00,0.00,N,5,-700, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index b197fe92c3a2..20f10b7a2877 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 +20250414,2215,2220,2285,2215,28365,63591040,00,0.00,N,3,0, 20250411,2215,2220,2220,2195,29902,66075690,00,0.00,N,3,0, 20250410,2215,2200,2230,2185,34152,75485875,00,0.00,N,2,25, 20250409,2190,2195,2200,2160,17628,38607790,00,0.00,N,3,0, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index b74e3d8761a4..a0b5a90b367d 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 +20250414,61200,62000,63000,60900,67487,4146847400,00,0.00,N,5,-200, 20250411,61400,60600,62000,60500,42126,2587150050,00,0.00,N,5,-500, 20250410,61900,64000,64000,60600,94215,5802382250,00,0.00,N,2,2900, 20250409,59000,58600,61500,58600,61786,3663999350,00,0.00,N,5,-1500, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index ff9414cbd6d2..4bd6429c9b3e 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 +20250414,4055,4005,4065,3900,179417,720981063,00,0.00,N,2,85, 20250411,3970,3850,3970,3800,158217,614795745,00,0.00,N,2,70, 20250410,3900,3985,3985,3805,262531,1018930909,00,0.00,N,2,135, 20250409,3765,3845,3870,3630,256437,959613210,00,0.00,N,5,-95, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 20e5b15bda55..3461ad1e80e7 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 +20250414,170600,170800,171000,167000,174593,29597525500,00,0.00,N,2,3400, 20250411,167200,163300,167800,161800,191699,31741643650,00,0.00,N,5,-1100, 20250410,168300,161800,168400,159100,471505,78157527400,00,0.00,N,2,19200, 20250409,149100,154700,157900,146800,269336,40753013550,00,0.00,N,5,-5800, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 91e4eae945a3..77cc4de32de6 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 +20250414,682000,685000,738000,682000,19448,13647963500,00,0.00,N,5,-1000, 20250411,683000,687000,687000,663000,16425,11128180500,00,0.00,N,5,-17000, 20250410,700000,674000,700000,666000,38375,26441277000,00,0.00,N,2,47000, 20250409,653000,659000,673000,643000,16913,11027055500,00,0.00,N,5,-13000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 5b20bde83a06..c3912439755b 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 +20250414,14450,14810,14820,14370,6055197,88217572465,00,0.00,N,5,-50, 20250411,14500,14150,14520,14090,10701486,153781930640,00,0.00,N,2,550, 20250410,13950,13790,13990,13540,8268063,114864610015,00,0.00,N,2,910, 20250409,13040,13530,13610,12930,7249419,95980546485,00,0.00,N,5,-180, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 4b4de22938fb..b47f4f6b380d 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 +20250414,526,504,533,499,688201,358353578,00,0.00,N,2,23, 20250411,503,486,510,479,675488,332880040,00,0.00,N,2,13, 20250410,490,479,501,479,577193,285163722,00,0.00,N,2,26, 20250409,464,491,505,457,630546,298722668,00,0.00,N,5,-30, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 2c638c3b5ef4..bfeb18cfd1c3 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 +20250414,5200,5170,5220,5150,7830,40541890,00,0.00,N,5,-20, 20250411,5220,5280,5280,5180,5232,27223560,00,0.00,N,2,10, 20250410,5210,5260,5260,5140,14550,75587200,00,0.00,N,2,80, 20250409,5130,5110,5170,5050,11606,59108800,00,0.00,N,2,20, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 4914d11dede8..b41292c3fdf5 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 +20250414,795,753,815,753,464315,364741169,00,0.00,N,2,46, 20250411,749,745,758,727,128685,95555057,00,0.00,N,2,4, 20250410,745,745,770,736,254514,189720036,00,0.00,N,2,8, 20250409,737,731,778,720,243770,179679063,00,0.00,N,5,-18, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 4824c0277287..206756b9197b 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 +20250414,2690,2610,2690,2610,4038,10710920,00,0.00,N,2,80, 20250411,2610,2580,2695,2555,5554,14453805,00,0.00,N,2,55, 20250410,2555,2700,2700,2555,7137,18599130,00,0.00,N,2,25, 20250409,2530,2610,2765,2530,9664,24886330,00,0.00,N,5,-80, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index c25dd0b53f1f..b742ac3b12d0 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 +20250414,1889,1887,1889,1887,233253,440450826,00,0.00,N,2,2, 20250411,1887,1887,1888,1886,293177,553197895,00,0.00,N,3,0, 20250410,1887,1887,1888,1886,261953,494258935,00,0.00,N,2,1, 20250409,1886,1887,1887,1886,180812,341086297,00,0.00,N,5,-1, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index e477ff2d1489..a540cfa6915d 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 +20250414,7170,7300,7550,7120,82742,601186950,00,0.00,N,5,-10, 20250411,7180,7390,7390,7160,46399,336191580,00,0.00,N,5,-220, 20250410,7400,7240,7480,7180,39527,289953290,00,0.00,N,2,240, 20250409,7160,7620,7760,7070,92555,676183420,00,0.00,N,5,-470, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index afa8bb6d5b7e..a7bd85b026d9 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 +20250414,1190,1200,1201,1180,50420,59921890,00,0.00,N,3,0, 20250411,1190,1205,1205,1171,46374,54882206,00,0.00,N,5,-4, 20250410,1194,1199,1199,1178,51828,61524150,00,0.00,N,2,6, 20250409,1188,1200,1200,1150,60842,70897724,00,0.00,N,2,8, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 7de531a0947c..58d5352731da 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 -20250411,545,545,545,545,0,0,00,0.00,Y,3,0, +20250414,545,545,545,545,0,0,00,0.00,Y,3,0, +20250411,545,545,545,545,0,0,00,0.00,Y,0,0, 20250410,545,545,545,545,0,0,00,0.00,Y,0,0, -20250409,545,545,545,545,0,0,00,0.00,Y,0,0, -20250408,545,545,545,545,0,0,00,0.00,Y,0,0, -20250407,545,545,545,545,0,0,00,0.00,Y,0,0, +20250409,545,545,545,545,0,0,00,0.00,N,0,0, +20250408,545,545,545,545,0,0,00,0.00,N,0,0, +20250407,545,545,545,545,0,0,00,0.00,N,0,0, 20250404,545,545,545,545,0,0,00,0.00,N,0,0, 20250403,545,545,545,545,0,0,00,0.00,N,0,0, 20250402,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index d23bb68af59c..96124f18b73e 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 +20250414,132100,133600,133600,129100,493164,64999670250,00,0.00,N,2,2600, 20250411,129500,125200,129900,125000,537715,68936018850,00,0.00,N,2,6300, 20250410,123200,122000,124100,119700,524429,64155086650,00,0.00,N,2,7300, 20250409,115900,121700,122000,114500,447795,52408654050,00,0.00,N,5,-2300, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 6606eaa006a1..9dac841d8535 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 +20250414,4255,4200,4370,4060,2353792,9892018099,00,0.00,N,5,-1275, 20250411,5530,5910,5920,5490,260338,1460350380,00,0.00,N,5,-340, 20250410,5870,5840,6030,5490,237000,1381125515,00,0.00,N,2,140, 20250409,5730,6390,6390,5700,574633,3478857245,00,0.00,N,5,-620, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 44c3d168b9b7..12d9bd1cacc9 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 +20250414,3925,3760,4080,3735,2721725,10703007872,00,0.00,N,2,225, 20250411,3700,3635,3700,3545,354054,1290138655,00,0.00,N,2,85, 20250410,3615,3660,3660,3520,304873,1097808989,00,0.00,N,2,110, 20250409,3505,3645,3680,3465,563612,2012174402,00,0.00,N,5,-140, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 7207d7b986ea..62b93bdf724d 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 +20250414,7300,7360,7400,7260,64119,468394120,00,0.00,N,2,70, 20250411,7230,7250,7290,7110,124081,891493405,00,0.00,N,5,-150, 20250410,7380,7410,7520,7260,176312,1298350565,00,0.00,N,2,390, 20250409,6990,7070,7240,6900,152076,1067426690,00,0.00,N,5,-70, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index cfc40433548e..de6f561ffd0d 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 +20250414,12300,11630,14200,11200,7814498,102373492185,00,0.00,N,2,130, 20250411,12170,12340,12740,11650,1256220,15238382925,00,0.00,N,5,-610, 20250410,12780,12420,13620,11200,2042844,25833531160,00,0.00,N,2,370, 20250409,12410,14160,14900,12250,2729374,36585969345,00,0.00,N,5,-1750, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 502f0fdda50b..3dc64c8a6f9b 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 +20250414,17290,17080,17300,17080,20581,354302760,00,0.00,N,2,210, 20250411,17080,16570,17320,16520,35227,597227990,00,0.00,N,2,380, 20250410,16700,16500,16850,16250,24920,414224400,00,0.00,N,2,720, 20250409,15980,16050,16560,15890,36278,582939410,00,0.00,N,5,-370, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 62c0071757bf..a877a7da2251 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 +20250414,3535,3445,3545,3390,488654,1700227622,00,0.00,N,2,105, 20250411,3430,3300,3435,3265,399874,1357309682,00,0.00,N,2,95, 20250410,3335,3210,3350,3170,459348,1502365927,00,0.00,N,2,230, 20250409,3105,3170,3205,3090,296543,930287306,00,0.00,N,5,-60, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 5b9c53a3f904..9329e27f34c3 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 +20250414,51800,52700,52800,51500,148977,7719445700,00,0.00,N,5,-100, 20250411,51900,51500,52100,51000,108991,5612408100,00,0.00,N,5,-300, 20250410,52200,52700,52800,51600,280115,14584817150,00,0.00,N,2,1800, 20250409,50400,51100,51500,50300,158851,8047960550,00,0.00,N,5,-800, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 49adaec0dbad..25f7a9e28907 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 +20250414,3010,3035,3035,3005,4439,13373560,00,0.00,N,2,5, 20250411,3005,3010,3010,2990,4560,13674800,00,0.00,N,3,0, 20250410,3005,2985,3050,2980,22838,68740573,00,0.00,N,2,45, 20250409,2960,2990,3015,2930,20934,62180667,00,0.00,N,5,-30, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 0b8ada0322f6..b148a0ce13ba 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 +20250414,2045,2010,2045,2005,141573,287970106,00,0.00,N,2,35, 20250411,2010,1977,2015,1950,180496,359370724,00,0.00,N,2,27, 20250410,1983,1910,1985,1910,219974,430276202,00,0.00,N,2,93, 20250409,1890,1923,2000,1861,236538,451272675,00,0.00,N,5,-49, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 1571add481e0..9b76826204b0 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 +20250414,5620,5550,5630,5550,7419,41585030,00,0.00,N,2,60, 20250411,5560,5510,5610,5490,22005,122019735,00,0.00,N,2,40, 20250410,5520,5460,5540,5460,20972,115563425,00,0.00,N,2,80, 20250409,5440,5490,5530,5350,23514,127681830,00,0.00,N,5,-50, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index e33e99491c20..0a5a4ba66a50 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 +20250414,145800,144600,150000,144500,292797,43110537300,00,0.00,N,2,8000, 20250411,137800,131300,137900,130200,133656,18042548600,00,0.00,N,2,3000, 20250410,134800,137400,139700,133000,306317,41551195950,00,0.00,N,2,12800, 20250409,122000,124000,126000,121000,151394,18685490800,00,0.00,N,5,-5500, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index d564c307bddd..a6e7f5dd6192 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 +20250414,2210,2300,2430,2160,4482348,10159276597,00,0.00,N,5,-150, 20250411,2360,2280,2400,2135,4543309,10313103186,00,0.00,N,2,105, 20250410,2255,2325,2555,2215,6519413,15397736907,00,0.00,N,5,-70, 20250409,2325,2500,2600,2285,6473464,15779046366,00,0.00,N,5,-165, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 21b6ecc0dc77..eb1b7002ffce 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 +20250414,912,893,926,851,1182920,1073024095,00,0.00,N,2,14, 20250411,898,950,965,890,1299360,1182141585,00,0.00,N,5,-49, 20250410,947,942,985,893,2208425,2091621796,00,0.00,N,2,5, 20250409,942,1052,1090,915,5802720,5804015978,00,0.00,N,5,-15, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index fd60fc8e906c..e11cb118caf6 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 +20250414,3175,3230,3230,3150,467347,1487608858,00,0.00,N,5,-25, 20250411,3200,3180,3220,3125,649631,2063849707,00,0.00,N,2,5, 20250410,3195,3080,3225,3070,947731,2978968224,00,0.00,N,2,205, 20250409,2990,3280,3320,2955,1581017,4898277406,00,0.00,N,5,-315, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index c9076780e4ed..d1f18e6631ef 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 +20250414,58600,59100,60700,57900,114489,6756322900,00,0.00,N,5,-200, 20250411,58800,56800,58800,55600,147861,8545836400,00,0.00,N,2,1000, 20250410,57800,57200,58000,56300,215326,12402734200,00,0.00,N,2,3400, 20250409,54400,55500,57200,53800,123869,6813873800,00,0.00,N,5,-1800, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 4525b4bdd3b3..689fb4946700 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 +20250414,19220,19320,19500,18910,1244978,23978023830,00,0.00,N,5,-100, 20250411,19320,18700,19500,18500,1990121,38098324795,00,0.00,N,2,210, 20250410,19110,18900,19170,18590,1965062,37252303020,00,0.00,N,2,1420, 20250409,17690,17880,18120,17560,1501952,26708680665,00,0.00,N,5,-300, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 15dec62d120c..c321b3247530 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 +20250414,41000,40200,41150,40000,43520,1770609700,00,0.00,N,2,1000, 20250411,40000,40650,40650,39100,77215,3057829475,00,0.00,N,5,-600, 20250410,40600,42000,42050,40600,122477,5036844500,00,0.00,N,2,900, 20250409,39700,40050,40450,39100,90901,3606274275,00,0.00,N,5,-850, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 85d54b6c674d..ec5291e1a215 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 +20250414,3850,4100,4195,3850,248194,986150221,00,0.00,N,2,30, 20250411,3820,3840,3850,3670,189485,708746000,00,0.00,N,5,-45, 20250410,3865,3905,3950,3700,158403,601214076,00,0.00,N,2,100, 20250409,3765,3780,3795,3520,211600,770819455,00,0.00,N,5,-55, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 12b1f8615ef7..e8caa4028f6f 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 +20250414,2075,2035,2085,2035,71984,148466415,00,0.00,N,2,45, 20250411,2030,2005,2060,2000,79487,161570469,00,0.00,N,5,-15, 20250410,2045,2020,2050,1984,85703,173024462,00,0.00,N,2,99, 20250409,1946,2010,2015,1930,110226,216250258,00,0.00,N,5,-69, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 7c0ca621e337..0917d36d6a41 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 +20250414,553,570,570,545,530912,295150001,00,0.00,N,2,8, 20250411,545,539,559,538,297574,161963607,00,0.00,N,2,1, 20250410,544,558,566,535,362709,199871190,00,0.00,N,2,8, 20250409,536,583,583,529,653059,353721263,00,0.00,N,5,-37, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 911ea2832264..a2f63aa7d2bf 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 +20250414,3600,3680,3850,3520,367589,1350219963,00,0.00,N,2,40, 20250411,3560,3450,3575,3365,152426,532830021,00,0.00,N,2,105, 20250410,3455,3370,3500,3350,98961,340436985,00,0.00,N,2,120, 20250409,3335,3355,3385,3265,29206,96638539,00,0.00,N,5,-30, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 6209d5e28835..eedfe48e8bcf 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 +20250414,1571,1500,1572,1486,278648,427790313,00,0.00,N,2,71, 20250411,1500,1421,1515,1419,528900,785178266,00,0.00,N,2,79, 20250410,1421,1440,1440,1381,78612,111169970,00,0.00,N,2,40, 20250409,1381,1405,1439,1381,111842,155397719,00,0.00,N,5,-23, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 3d366f105ab4..a643d9583e90 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 +20250414,867,840,876,832,201792,172046348,00,0.00,N,2,20, 20250411,847,840,852,833,171931,145148609,00,0.00,N,2,3, 20250410,844,827,854,792,369540,304209114,00,0.00,N,2,11, 20250409,833,849,858,827,237125,199125215,00,0.00,N,5,-16, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 3f9e132b1b36..410dfe2f39e3 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 +20250414,82700,83000,87000,80300,31080,2577459700,00,0.00,N,5,-500, 20250411,83200,79300,84000,79100,19969,1629313250,00,0.00,N,2,2900, 20250410,80300,78100,80900,77700,20815,1656279550,00,0.00,N,2,3300, 20250409,77000,79800,81000,76600,20336,1586698800,00,0.00,N,5,-3000, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 73a33dce65ef..ecff1a162442 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 +20250414,2155,2160,2180,2120,535802,1155651290,00,0.00,N,5,-25, 20250411,2180,2135,2195,2115,1110665,2395722984,00,0.00,N,2,20, 20250410,2160,2085,2160,2080,864536,1834482063,00,0.00,N,2,85, 20250409,2075,2100,2130,2020,906225,1883139950,00,0.00,N,5,-60, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index a13729ed9de3..26d26f11e7f6 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 +20250414,15090,15120,15310,15020,75386,1140338230,00,0.00,N,2,200, 20250411,14890,14280,14980,14200,94093,1376038740,00,0.00,N,2,330, 20250410,14560,14120,14640,14070,101281,1449555490,00,0.00,N,2,1200, 20250409,13360,13620,13980,13200,92379,1252255240,00,0.00,N,5,-550, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index e237538fd232..e86ecb2faceb 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 +20250414,9680,9800,9800,9630,14914,144282910,00,0.00,N,5,-10, 20250411,9690,9890,9890,9460,70943,682543590,00,0.00,N,5,-200, 20250410,9890,9910,9990,9630,24392,238886845,00,0.00,N,2,190, 20250409,9700,9750,9780,9420,16340,156138000,00,0.00,N,5,-50, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index be13802d2237..60b0df399428 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 +20250414,2200,2185,2255,2140,100166,219639813,00,0.00,N,2,35, 20250411,2165,2125,2175,2065,163777,348916050,00,0.00,N,2,45, 20250410,2120,1990,2120,1989,168757,348640954,00,0.00,N,2,207, 20250409,1913,1910,1959,1900,69092,132242795,00,0.00,N,5,-17, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index d26d26239d83..57461c1dbb46 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 +20250414,2675,2630,2675,2630,70227,186476032,00,0.00,N,2,60, 20250411,2615,2545,2620,2480,101148,260747811,00,0.00,N,2,70, 20250410,2545,2555,2555,2485,93443,235672752,00,0.00,N,2,155, 20250409,2390,2435,2565,2360,121116,292540880,00,0.00,N,5,-45, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 080601e94a59..70567a60af06 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 +20250414,20950,21000,21150,20750,20256,424782375,00,0.00,N,2,100, 20250411,20850,20000,21000,20000,30364,626445800,00,0.00,N,2,300, 20250410,20550,19960,20550,19740,51950,1043947270,00,0.00,N,2,1610, 20250409,18940,19700,19700,18870,91925,1753263565,00,0.00,N,5,-770, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index c0790e30cff3..00c94920c513 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 +20250414,111200,110700,113300,109300,80634,8964095500,00,0.00,N,2,700, 20250411,110500,109800,110600,108100,66433,7263368100,00,0.00,N,5,-700, 20250410,111200,107600,111200,106800,103308,11367597150,00,0.00,N,2,6800, 20250409,104400,105400,107600,102900,69548,7265986350,00,0.00,N,5,-2700, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 5e7ae9841def..ad19f7f17554 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 +20250414,101400,102100,103100,99100,214530,21671369450,00,0.00,N,2,700, 20250411,100700,94200,100700,93600,201848,19863492650,00,0.00,N,2,3600, 20250410,97100,96100,97300,93200,373503,35859439100,00,0.00,N,2,8400, 20250409,88700,90100,92000,86200,276240,24509247650,00,0.00,N,5,-3200, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index cf0728d78124..506175971f87 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 +20250414,3490,3380,3500,3375,48809,168519498,00,0.00,N,2,125, 20250411,3365,3320,3400,3100,53886,178949950,00,0.00,N,2,25, 20250410,3340,3220,3340,3220,56055,184396222,00,0.00,N,2,205, 20250409,3135,3265,3265,3080,96380,304563866,00,0.00,N,5,-130, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 5590eb136c8b..c7906c8417b5 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 +20250414,1292,1281,1316,1261,3987021,5158088938,00,0.00,N,2,11, 20250411,1281,1152,1415,1141,22943603,30254348331,00,0.00,N,2,121, 20250410,1160,1146,1165,1127,701070,804823635,00,0.00,N,2,63, 20250409,1097,1080,1129,1061,575790,631574796,00,0.00,N,5,-3, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index cfa99e6ff526..4cea4b22bd8d 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 +20250414,1248,1229,1252,1215,122494,151802607,00,0.00,N,2,23, 20250411,1225,1189,1225,1170,125948,151431539,00,0.00,N,2,31, 20250410,1194,1171,1200,1170,153406,181641474,00,0.00,N,2,64, 20250409,1130,1155,1167,1127,222269,253970866,00,0.00,N,5,-39, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index f29d6757300e..e12e94e48b7e 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 +20250414,393,390,393,388,24625,9604646,00,0.00,N,2,3, 20250411,390,371,395,371,92232,35700895,00,0.00,N,2,15, 20250410,375,366,383,366,76619,28749706,00,0.00,N,2,11, 20250409,364,364,373,359,49414,17923942,00,0.00,N,3,0, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 8e85c9e8b71e..16396033a59c 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 +20250414,4705,4795,4800,4615,85766,400936865,00,0.00,N,5,-5, 20250411,4710,4600,4810,4600,90289,424896985,00,0.00,N,5,-15, 20250410,4725,4715,4880,4555,151298,708839067,00,0.00,N,2,175, 20250409,4550,4700,4795,4410,157112,715323255,00,0.00,N,5,-150, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 4789be851cbb..fd4a482f3314 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 +20250414,1421,1400,1426,1390,14506,20473101,00,0.00,N,2,21, 20250411,1400,1359,1400,1345,51647,70981512,00,0.00,N,2,37, 20250410,1363,1350,1374,1330,76783,103724787,00,0.00,N,2,62, 20250409,1301,1362,1373,1301,46922,62137531,00,0.00,N,5,-72, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 9c08c220089b..d4c2523bfbfe 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250411,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250410,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, -20250409,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, -20250408,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, -20250407,1998,1998,1998,1998,0,0,00,0.00,Y,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, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 134dc9d9aed0..aec68d0670b1 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 +20250414,870,870,870,860,82171,70972073,00,0.00,N,3,0, 20250411,870,880,882,858,88337,76828567,00,0.00,N,5,-12, 20250410,882,853,895,853,163005,143125260,00,0.00,N,2,11, 20250409,871,870,880,864,218084,188852398,00,0.00,N,2,1, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index ddd82f620a0a..2e159741aac2 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 +20250414,56900,57500,58800,56800,9381,536459350,00,0.00,N,5,-200, 20250411,57100,55100,57400,55100,4126,231829800,00,0.00,N,2,300, 20250410,56800,55500,57800,55500,8165,462621450,00,0.00,N,2,2900, 20250409,53900,54900,56300,53100,18225,996336900,00,0.00,N,5,-2400, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 2685081e6f09..c4852dbc5b01 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 +20250414,235000,233500,237000,232000,131869,30965947000,00,0.00,N,2,500, 20250411,234500,238500,239500,233000,195165,45939804750,00,0.00,N,5,-9000, 20250410,243500,247500,249000,241500,192769,47031792750,00,0.00,N,2,8500, 20250409,235000,237500,239500,233500,154384,36479821500,00,0.00,N,5,-1500, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index f24811daa783..a54f327de35d 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 +20250414,463,455,468,451,48774,22435899,00,0.00,N,2,8, 20250411,455,450,457,450,21064,9552916,00,0.00,N,2,5, 20250410,450,445,455,445,52775,23809135,00,0.00,N,2,10, 20250409,440,451,453,440,60305,26768371,00,0.00,N,5,-11, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index fef8b80835ee..a626e09717e7 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 +20250414,792000,798000,804000,780000,270675,214277207500,00,0.00,N,2,13000, 20250411,779000,730000,781000,727000,379557,290769631500,00,0.00,N,2,39000, 20250410,740000,727000,740000,707000,410554,299795966500,00,0.00,N,2,49000, 20250409,691000,717000,717000,673000,411172,284251921500,00,0.00,N,5,-7000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 58778b35c14e..6c10dbdf9e58 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 +20250414,60900,57800,61400,57800,331164,19894064150,00,0.00,N,2,3600, 20250411,57300,55200,57500,54900,122657,6941715650,00,0.00,N,2,1600, 20250410,55700,53900,56300,52200,251488,13793851300,00,0.00,N,2,5200, 20250409,50500,52800,53000,49850,140211,7125940450,00,0.00,N,5,-1900, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index a1dbecc2d826..44776a9a300f 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 -20250411,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250414,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250411,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250410,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250409,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250408,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250407,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250409,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250408,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250407,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250404,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250403,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250402,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 7b4651216adf..0c670ff16f2e 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 +20250414,3165,3080,3195,3060,181170,570163856,00,0.00,N,2,95, 20250411,3070,2990,3090,2960,231972,705814493,00,0.00,N,2,85, 20250410,2985,2820,3450,2820,2003558,6401784471,00,0.00,N,2,180, 20250409,2805,2770,2850,2770,57437,160455975,00,0.00,N,2,20, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index dcb2cff79525..34c5c18fcfb2 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 +20250414,7110,7090,7150,6930,2766,19499620,00,0.00,N,2,110, 20250411,7000,6950,7080,6950,2859,19997480,00,0.00,N,2,50, 20250410,6950,7000,7000,6840,3236,22370175,00,0.00,N,2,210, 20250409,6740,6690,6770,6620,3686,24630210,00,0.00,N,2,50, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index dbe5abef25e0..4894130510c0 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 +20250414,16800,16550,16840,16150,186605,3116333105,00,0.00,N,2,460, 20250411,16340,15450,16350,14810,136589,2199040000,00,0.00,N,2,750, 20250410,15590,15600,15650,15320,112917,1749210140,00,0.00,N,2,740, 20250409,14850,15300,15320,14200,188531,2826940015,00,0.00,N,5,-420, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 4bdc7ade09e6..0def500e5d0c 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 +20250414,2970,2985,3015,2925,314311,930894616,00,0.00,N,5,-25, 20250411,2995,2970,3025,2935,277892,830089516,00,0.00,N,3,0, 20250410,2995,3045,3045,2945,408324,1224506385,00,0.00,N,2,55, 20250409,2940,3060,3060,2865,579794,1719304995,00,0.00,N,5,-95, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 3910d94f36dc..ea4ce2f7664b 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 +20250414,3800,3810,3845,3770,30383,115169162,00,0.00,N,3,0, 20250411,3800,3740,3815,3675,46505,172777925,00,0.00,N,2,80, 20250410,3720,3720,3735,3705,16429,61068946,00,0.00,N,2,50, 20250409,3670,3685,3725,3640,15846,58026921,00,0.00,N,5,-15, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 27f3c9f6ec27..a2c863c4ec65 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 +20250414,61700,61800,62500,61100,27246,1683970300,00,0.00,N,5,-900, 20250411,62600,61000,62900,60800,68534,4254000800,00,0.00,N,2,600, 20250410,62000,60000,62000,59800,55799,3418624000,00,0.00,N,2,2500, 20250409,59500,59400,60100,58900,43606,2586234000,00,0.00,N,5,-400, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 6953e9827f30..559616c6eaba 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 +20250414,6410,6320,6440,6300,27022,172735875,00,0.00,N,2,90, 20250411,6320,6280,6350,6240,15897,100202900,00,0.00,N,2,40, 20250410,6280,6240,6330,6240,38383,241765560,00,0.00,N,2,160, 20250409,6120,6150,6210,6050,37972,232373965,00,0.00,N,5,-110, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index d9196fb2146a..80ad9af64067 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 +20250414,1378,1366,1391,1359,729992,1006211783,00,0.00,N,2,9, 20250411,1369,1342,1374,1313,800790,1086182402,00,0.00,N,2,23, 20250410,1346,1293,1367,1293,1528170,2028808731,00,0.00,N,2,85, 20250409,1261,1283,1292,1252,650923,824520133,00,0.00,N,5,-27, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 23c593915e08..a961a163a424 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 +20250414,1462,1420,1464,1420,108022,156726680,00,0.00,N,2,27, 20250411,1435,1425,1443,1406,76563,109637721,00,0.00,N,5,-2, 20250410,1437,1429,1443,1402,159971,228648095,00,0.00,N,2,73, 20250409,1364,1370,1390,1341,109372,148946048,00,0.00,N,5,-19, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index f0e118ae2b5f..0e54a5c4a7cd 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 +20250414,1504,1509,1544,1400,652781,954093015,00,0.00,N,5,-6, 20250411,1510,1515,1529,1443,272014,400202779,00,0.00,N,5,-5, 20250410,1515,1547,1557,1444,329177,495500533,00,0.00,N,5,-9, 20250409,1524,1641,1641,1458,367171,560408317,00,0.00,N,5,-65, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index aabe9b0ec482..faa69220bb4d 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 +20250414,28800,28700,28900,28400,104528,3000027800,00,0.00,N,2,550, 20250411,28250,27700,28600,27300,159617,4478708850,00,0.00,N,2,450, 20250410,27800,27000,27900,26500,56905,1557100250,00,0.00,N,2,1900, 20250409,25900,26250,26500,25650,62428,1624264650,00,0.00,N,2,400, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 0d1fc9207ef0..a02b58570b8b 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 +20250414,2230,2280,2295,2215,23611,52674580,00,0.00,N,5,-15, 20250411,2245,2280,2280,2200,37692,84247146,00,0.00,N,2,5, 20250410,2240,2200,2295,2200,41095,92023173,00,0.00,N,2,45, 20250409,2195,2225,2225,2165,20014,43651976,00,0.00,N,5,-10, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 9f0d132a88af..10365943ee88 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 +20250414,2835,2825,2880,2785,232797,658366908,00,0.00,N,5,-5, 20250411,2840,2830,2875,2770,198870,560738595,00,0.00,N,5,-30, 20250410,2870,2810,2880,2775,301312,851745385,00,0.00,N,2,195, 20250409,2675,2785,2835,2665,423409,1161499630,00,0.00,N,5,-135, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 9728a3610bd1..8049c861f534 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 +20250414,3850,3760,3975,3720,1381281,5312157969,00,0.00,N,5,-50, 20250411,3900,4140,4220,3860,1694086,6718374809,00,0.00,N,5,-225, 20250410,4125,4150,4255,4000,1987879,8227684799,00,0.00,N,5,-15, 20250409,4140,4320,4445,3950,5173837,21956875811,00,0.00,N,5,-160, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index c39333c681db..72a784a3a55a 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 +20250414,1689,1667,1755,1659,40541,68987854,00,0.00,N,2,8, 20250411,1681,1615,1683,1605,51080,84417208,00,0.00,N,2,52, 20250410,1629,1637,1637,1580,26010,41798372,00,0.00,N,2,77, 20250409,1552,1560,1575,1548,28800,45086749,00,0.00,N,5,-18, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 54e4b03ddd38..66336833307c 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 +20250414,3695,3630,3700,3630,19877,73031596,00,0.00,N,2,65, 20250411,3630,3560,3650,3535,34992,125992755,00,0.00,N,2,65, 20250410,3565,3575,3605,3525,60269,215440692,00,0.00,N,2,140, 20250409,3425,3400,3485,3330,93198,316389859,00,0.00,N,5,-60, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index f4d405b7fa2e..8dbec8b32edb 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 +20250414,21650,21600,22100,20650,743387,15930312425,00,0.00,N,5,-700, 20250411,22350,23600,23750,21500,1042352,23245737425,00,0.00,N,5,-1600, 20250410,23950,23000,26450,22050,4722160,115664764375,00,0.00,N,2,50, 20250409,23900,22000,26300,20250,13651248,324754788575,00,0.00,N,2,3400, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index b1e40462d3bf..3a06d95a0d50 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 +20250414,1239,1224,1260,1207,320503,393092818,00,0.00,N,2,3, 20250411,1236,1256,1287,1215,195519,241744899,00,0.00,N,5,-20, 20250410,1256,1264,1269,1230,264121,331540591,00,0.00,N,2,28, 20250409,1228,1308,1320,1221,416872,526261770,00,0.00,N,5,-80, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 5c0ae4cf3a3d..947ead05bbc8 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 +20250414,783,692,803,692,644715,500460178,00,0.00,N,2,78, 20250411,705,681,705,666,96915,66326010,00,0.00,N,2,33, 20250410,672,690,690,665,82796,55532777,00,0.00,N,2,13, 20250409,659,691,691,656,104894,70173670,00,0.00,N,5,-32, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index f4a33d851bc5..6b556bbe937f 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 +20250414,3450,3440,3485,3415,135235,467298920,00,0.00,N,2,10, 20250411,3440,3485,3485,3375,159735,546970088,00,0.00,N,5,-75, 20250410,3515,3370,3525,3310,296298,1013742439,00,0.00,N,2,275, 20250409,3240,3405,3500,3215,179066,593487434,00,0.00,N,5,-145, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 8f1606294560..5954597b3260 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 +20250414,3755,3705,3780,3700,4208,15777975,00,0.00,N,2,5, 20250411,3750,3690,3865,3680,39256,147921450,00,0.00,N,2,40, 20250410,3710,3740,3770,3670,21237,79111136,00,0.00,N,3,0, 20250409,3710,3750,3790,3620,50239,186248320,00,0.00,N,5,-40, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index d8a7627847a2..eb7c5bc19142 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 +20250414,18110,18050,18160,17800,54136,972865080,00,0.00,N,5,-130, 20250411,18240,17960,18380,17500,136710,2458635915,00,0.00,N,5,-70, 20250410,18310,18100,18520,17360,387258,7062122590,00,0.00,N,2,2780, 20250409,15530,15920,16260,15270,178080,2780617295,00,0.00,N,5,-670, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 25d996314042..17cbcb4dbba7 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 +20250414,7530,7650,7680,7380,1013529,7645688045,00,0.00,N,5,-240, 20250411,7770,8000,8090,7530,2859833,22366733990,00,0.00,N,2,20, 20250410,7750,7200,7900,7200,3099715,23865118140,00,0.00,N,2,420, 20250409,7330,8000,8020,7110,1765733,13271778240,00,0.00,N,5,-270, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 487c1cbbd775..0459c91cadd8 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 +20250414,2910,2930,2985,2770,199472,569182046,00,0.00,N,5,-25, 20250411,2935,3100,3225,2905,238174,708322261,00,0.00,N,5,-200, 20250410,3135,2990,3190,2990,200801,618867992,00,0.00,N,2,135, 20250409,3000,3140,3290,2830,308821,936847384,00,0.00,N,5,-130, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 2d1e6d7ba09f..20ed4964d6bc 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 +20250414,3475,3370,3480,3370,28851,99553450,00,0.00,N,2,45, 20250411,3430,3445,3450,3390,9535,32632320,00,0.00,N,5,-15, 20250410,3445,3370,3450,3340,20120,68082650,00,0.00,N,2,105, 20250409,3340,3320,3365,3305,21260,70962770,00,0.00,N,2,40, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index f903c7629e0c..20079d961999 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 +20250414,1964,1919,2140,1850,25656998,51780944241,00,0.00,N,5,-3, 20250411,1967,1997,2065,1923,8723074,17360484058,00,0.00,N,5,-68, 20250410,2035,1988,2150,1887,20367628,41697990522,00,0.00,N,2,41, 20250409,1994,2505,2525,1957,38598472,84695267033,00,0.00,N,5,-486, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 352a5ab9c0a7..a29c3ff2c4a4 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 +20250414,1644,1615,1673,1606,463464,760449946,00,0.00,N,2,12, 20250411,1632,1640,1676,1610,536782,875986470,00,0.00,N,5,-46, 20250410,1678,1639,1828,1637,5012752,8781500337,00,0.00,N,2,71, 20250409,1607,1700,1706,1590,401862,656750243,00,0.00,N,5,-99, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 8e67b0206794..7012cd59ffc5 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 -20250411,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250414,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250411,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250410,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250409,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250408,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250407,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250409,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250408,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250407,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250404,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250403,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250402,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 7404c8fba773..aa1741a1043b 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 +20250414,4530,4485,4550,4425,905722,4059590503,00,0.00,N,2,85, 20250411,4445,4385,4560,4335,1231758,5450244267,00,0.00,N,2,40, 20250410,4405,4395,4520,4295,1340279,5905735609,00,0.00,N,2,10, 20250409,4395,4085,4790,3910,10592602,47840207215,00,0.00,N,2,360, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 93e01e4b1fac..58ef993eaf2e 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 +20250414,5090,5260,5280,5010,295728,1508225510,00,0.00,N,5,-200, 20250411,5290,5370,5370,5140,326372,1713705460,00,0.00,N,3,0, 20250410,5290,5130,5440,5020,642073,3361774895,00,0.00,N,2,220, 20250409,5070,5330,5360,4880,701814,3582663910,00,0.00,N,5,-150, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index f0a9fd059c7a..4c9031462ab5 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 +20250414,2255,2310,2395,2200,2250885,5148461378,00,0.00,N,2,95, 20250411,2160,2260,2310,2105,1650495,3588993839,00,0.00,N,5,-120, 20250410,2280,2340,2390,2240,1878539,4332995020,00,0.00,N,3,0, 20250409,2280,2520,2545,2230,2131599,4974600530,00,0.00,N,5,-230, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 420360a4b9ee..2d1f97eeab8e 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 +20250414,3440,3460,3475,3415,94071,323272192,00,0.00,N,5,-10, 20250411,3450,3460,3470,3395,102815,351607796,00,0.00,N,5,-20, 20250410,3470,3445,3480,3420,171729,592590367,00,0.00,N,2,45, 20250409,3425,3450,3495,3360,176287,605924765,00,0.00,N,5,-25, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index dc343fd7dd15..152d0cebd9db 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 +20250414,4800,4745,4835,4740,28285,136020305,00,0.00,N,2,55, 20250411,4745,4690,4745,4640,14008,65990770,00,0.00,N,2,50, 20250410,4695,4605,4800,4605,14588,68279006,00,0.00,N,2,95, 20250409,4600,4640,4690,4565,8574,39475685,00,0.00,N,5,-35, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index ec8499ce4235..94afd241b917 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 +20250414,4685,4550,4705,4510,242528,1123461393,00,0.00,N,2,135, 20250411,4550,4340,4570,4315,380321,1691827653,00,0.00,N,2,180, 20250410,4370,4235,4550,4175,898420,3929038314,00,0.00,N,2,270, 20250409,4100,4095,4155,4055,175909,719361395,00,0.00,N,3,0, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 351984f12237..7f6ad0d368ef 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 +20250414,27650,28100,28300,27200,343299,9532255075,00,0.00,N,2,650, 20250411,27000,26550,27250,26300,495368,13310795700,00,0.00,N,2,700, 20250410,26300,25600,26450,24700,397536,10283117900,00,0.00,N,2,2250, 20250409,24050,24700,24950,23400,502351,12145227950,00,0.00,N,2,350, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index a857a5266b46..aa87bb17f30d 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 +20250414,112800,112100,115800,110300,77346,8794556000,00,0.00,N,2,4000, 20250411,108800,102000,109600,101400,66999,7141545050,00,0.00,N,2,4100, 20250410,104700,103000,106300,101800,73078,7616818900,00,0.00,N,2,9600, 20250409,95100,98000,98600,93600,76772,7326712650,00,0.00,N,5,-4000, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 1a70d9cfac72..717bca2a0c50 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 +20250414,6630,6470,6950,6030,1853477,12250604240,00,0.00,N,2,130, 20250411,6500,7280,7630,6440,2402562,17011506840,00,0.00,N,5,-150, 20250410,6650,6450,6830,6300,1068006,7010962195,00,0.00,N,2,200, 20250409,6450,7500,7550,6160,5734937,39741621530,00,0.00,N,5,-370, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index c7d17f4a2105..441040895160 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 +20250414,2290,2275,2325,2250,21665,49420829,00,0.00,N,3,0, 20250411,2290,2245,2290,2240,14896,33781240,00,0.00,N,2,20, 20250410,2270,2230,2295,2205,26977,60690660,00,0.00,N,2,95, 20250409,2175,2310,2310,2170,32386,71612005,00,0.00,N,5,-50, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 23213237fab7..b7cbebc65e3f 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 +20250414,32950,32900,33400,32600,13103,434013500,00,0.00,N,3,0, 20250411,32950,31800,33050,31500,8845,287482200,00,0.00,N,2,200, 20250410,32750,30300,32750,30300,22593,717657000,00,0.00,N,2,3350, 20250409,29400,30150,31000,29200,22497,670195000,00,0.00,N,5,-1550, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index f5a829cfabc9..945b5fd09f7c 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 +20250414,81600,81300,84100,80500,109582,8991903050,00,0.00,N,2,4300, 20250411,77300,76000,77500,75600,16231,1244773150,00,0.00,N,2,100, 20250410,77200,73400,77800,72200,61688,4709017150,00,0.00,N,2,6300, 20250409,70900,69100,70900,69100,20889,1461565900,00,0.00,N,2,800, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 1b5ffa858378..a7bf1557fda9 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 +20250414,1097,1069,1097,1053,287379,321401622,00,0.00,N,2,28, 20250411,1069,1085,1085,1056,60069,63858481,00,0.00,N,5,-16, 20250410,1085,1085,1118,1054,50173,54207060,00,0.00,N,2,20, 20250409,1065,1014,1065,1011,78525,82203555,00,0.00,N,2,34, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 00bf4ffc1cf9..96e667221376 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 +20250414,5070,5220,5220,5020,705866,3594725300,00,0.00,N,2,40, 20250411,5030,4845,5320,4820,2313949,11766832245,00,0.00,N,2,330, 20250410,4700,4700,4730,4605,461829,2156310216,00,0.00,N,2,280, 20250409,4420,4570,4590,4370,684706,3061314627,00,0.00,N,2,5, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index acc1ddaf7776..5d51ccf92534 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 +20250414,2840,2780,2840,2740,2935,8170533,00,0.00,N,2,60, 20250411,2780,2745,2780,2725,5246,14409101,00,0.00,N,2,30, 20250410,2750,2730,2780,2720,11250,30763151,00,0.00,N,2,25, 20250409,2725,2740,2740,2695,2669,7226042,00,0.00,N,5,-15, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index d2de649a7c8e..d1b8d8c79a9f 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 +20250414,963,916,984,908,1149892,1096280331,00,0.00,N,2,8, 20250411,955,876,955,870,1141295,1046326750,00,0.00,N,2,79, 20250410,876,860,900,860,320478,281141714,00,0.00,N,2,21, 20250409,855,871,898,841,542506,471346109,00,0.00,N,5,-43, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 09d68054dc8b..ed4ef5aae5f7 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 +20250414,1798,1843,1869,1730,1462007,2629685745,00,0.00,N,5,-46, 20250411,1844,2000,2005,1820,1848295,3486936124,00,0.00,N,5,-110, 20250410,1954,2040,2050,1942,2262897,4507809321,00,0.00,N,5,-66, 20250409,2020,2075,2195,1967,7345960,15270190093,00,0.00,N,5,-10, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 0b597a6c0d68..aa6b9f369d8f 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 +20250414,4890,4910,4930,4860,36070,176257351,00,0.00,N,5,-20, 20250411,4910,4830,4910,4790,24298,118137250,00,0.00,N,2,75, 20250410,4835,4700,4835,4700,50673,241288132,00,0.00,N,2,210, 20250409,4625,4655,4685,4565,31646,146404885,00,0.00,N,5,-65, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 9810ac071924..f4c1affe4ca7 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 +20250414,463,454,464,450,18884,8664102,00,0.00,N,2,9, 20250411,454,449,462,449,13833,6289577,00,0.00,N,2,5, 20250410,449,442,463,437,30045,13523324,00,0.00,N,2,12, 20250409,437,442,452,437,22032,9712667,00,0.00,N,5,-2, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 29acbfec6f55..916eeaaa1837 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 +20250414,46800,47000,47300,46500,4056,190151275,00,0.00,N,2,300, 20250411,46500,46950,47300,46400,3016,141161850,00,0.00,N,5,-450, 20250410,46950,46900,47350,45600,5033,235454350,00,0.00,N,2,1450, 20250409,45500,45950,46000,45000,7724,351985625,00,0.00,N,5,-400, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index f37f35b79798..d98ae6e48485 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 -20250411,515,515,515,515,0,0,00,0.00,Y,3,0, +20250414,515,515,515,515,0,0,00,0.00,Y,3,0, +20250411,515,515,515,515,0,0,00,0.00,Y,0,0, 20250410,515,515,515,515,0,0,00,0.00,Y,0,0, -20250409,515,515,515,515,0,0,00,0.00,Y,0,0, -20250408,515,515,515,515,0,0,00,0.00,Y,0,0, -20250407,515,515,515,515,0,0,00,0.00,Y,0,0, +20250409,515,515,515,515,0,0,00,0.00,N,0,0, +20250408,515,515,515,515,0,0,00,0.00,N,0,0, +20250407,515,515,515,515,0,0,00,0.00,N,0,0, 20250404,515,515,515,515,0,0,00,0.00,N,0,0, 20250403,515,515,515,515,0,0,00,0.00,N,0,0, 20250402,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index c8c6f0933fe8..5e8112918562 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 +20250414,4050,3985,4055,3980,42201,170428090,00,0.00,N,2,70, 20250411,3980,3895,3990,3810,45334,178425850,00,0.00,N,2,55, 20250410,3925,3930,3935,3780,85429,332719946,00,0.00,N,2,215, 20250409,3710,3800,3910,3655,55384,206922012,00,0.00,N,5,-165, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 24a413fda59a..cab8735032b1 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 +20250414,5050,5080,5140,5030,267838,1354603335,00,0.00,N,2,20, 20250411,5030,5030,5060,4905,346829,1730006270,00,0.00,N,5,-100, 20250410,5130,5210,5230,5060,540553,2772631430,00,0.00,N,2,245, 20250409,4885,4935,4975,4835,453242,2210547111,00,0.00,N,5,-100, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 6e1d63df4793..95c387d1d6d1 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 +20250414,23550,23300,23600,23200,1410015,33113676525,00,0.00,N,2,400, 20250411,23150,22900,23200,22850,1526171,35207706200,00,0.00,N,2,200, 20250410,22950,22500,22950,22350,2460265,55880310725,00,0.00,N,2,450, 20250409,22500,22600,22750,22250,2030750,45594061756,00,0.00,N,2,50, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 9287a5ea19bd..6843527ce725 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 +20250414,3630,3530,3650,3530,26934,97064879,00,0.00,N,2,75, 20250411,3555,3465,3555,3465,36305,127908775,00,0.00,N,2,35, 20250410,3520,3395,3525,3395,68469,237790179,00,0.00,N,2,180, 20250409,3340,3360,3410,3310,63087,211929683,00,0.00,N,5,-60, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 8f22c3511103..206587bc4def 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 +20250414,4740,4680,4790,4655,64944,307966707,00,0.00,N,2,85, 20250411,4655,4530,4660,4530,34970,161395343,00,0.00,N,2,80, 20250410,4575,4525,4595,4490,89851,408271305,00,0.00,N,2,110, 20250409,4465,4425,4525,4390,71554,317512172,00,0.00,N,5,-20, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index f1b36743d59d..01ae789a5d3b 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 +20250414,1981,1995,1998,1965,109956,217242835,00,0.00,N,5,-17, 20250411,1998,1978,2000,1947,53650,105659768,00,0.00,N,2,27, 20250410,1971,1940,1979,1923,69348,135274872,00,0.00,N,2,68, 20250409,1903,1988,1988,1869,258004,494664922,00,0.00,N,5,-62, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 93a0c45d68ff..282dbf24a568 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 +20250414,2330,2350,2635,2315,286658,709528490,00,0.00,N,2,10, 20250411,2320,2285,2345,2260,6220,14360360,00,0.00,N,2,20, 20250410,2300,2270,2320,2250,10366,23737370,00,0.00,N,2,75, 20250409,2225,2215,2280,2195,31264,69329165,00,0.00,N,5,-5, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 031ab211679f..8ffff9a1a5ba 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 +20250414,14390,14290,14400,14290,482,6924780,00,0.00,N,2,260, 20250411,14130,14130,14400,14100,1083,15337250,00,0.00,N,2,40, 20250410,14090,14250,14450,14000,3530,50130480,00,0.00,N,2,90, 20250409,14000,14000,14250,13920,2482,35000330,00,0.00,N,3,0, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index f69063d5eff9..19e6fbab9ff1 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 +20250414,43900,43800,44300,43650,191026,8394389100,00,0.00,N,2,200, 20250411,43700,43250,43850,43000,164012,7144410850,00,0.00,N,3,0, 20250410,43700,43700,44000,42800,235973,10297947275,00,0.00,N,2,1650, 20250409,42050,41950,42400,41550,272206,11429980225,00,0.00,N,5,-150, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 898b8540e140..1d469ce3dd62 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 +20250414,5540,5570,5610,5510,95051,528311110,00,0.00,N,5,-20, 20250411,5560,5400,5560,5380,170072,925976180,00,0.00,N,2,10, 20250410,5550,5390,5550,5390,126179,688428810,00,0.00,N,2,350, 20250409,5200,5260,5400,5180,141815,743077480,00,0.00,N,5,-50, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 534abc214a39..37ff37f75f87 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 +20250414,3535,3560,3700,3530,50025,178938005,00,0.00,N,5,-15, 20250411,3550,3530,3635,3500,34601,122940781,00,0.00,N,2,5, 20250410,3545,3560,3560,3470,30024,105792940,00,0.00,N,2,140, 20250409,3405,3540,3540,3300,104632,353588556,00,0.00,N,5,-115, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 6e3d4b4a5e10..474b29936af6 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 +20250414,11270,11390,11390,11220,11064,124829175,00,0.00,N,5,-70, 20250411,11340,10890,11480,10780,42570,477528865,00,0.00,N,2,450, 20250410,10890,10770,10970,10730,11922,129395130,00,0.00,N,2,330, 20250409,10560,10700,10760,10530,16739,178226085,00,0.00,N,5,-180, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 9ca1e00e64bd..ea8c488c44be 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 +20250414,7280,7190,7500,7110,36325,266412590,00,0.00,N,2,100, 20250411,7180,7010,7250,6990,36046,256544035,00,0.00,N,2,130, 20250410,7050,7030,7070,6990,9026,63426930,00,0.00,N,2,20, 20250409,7030,7170,7170,6910,32345,226463180,00,0.00,N,5,-130, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 0653f09399e4..6983f6f03636 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 +20250414,263,266,269,258,633554,165780069,00,0.00,N,5,-2, 20250411,265,261,271,256,646708,171263135,00,0.00,N,2,3, 20250410,262,252,263,249,794264,203787406,00,0.00,N,2,15, 20250409,247,248,256,245,482110,120007701,00,0.00,N,5,-4, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 8079a250edd1..385d6b5b3581 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 +20250414,5600,5510,5600,5500,55307,307560265,00,0.00,N,2,120, 20250411,5480,5360,5510,5360,45504,247907380,00,0.00,N,2,30, 20250410,5450,5420,5490,5380,53016,288117680,00,0.00,N,2,110, 20250409,5340,5410,5440,5220,80675,428875150,00,0.00,N,5,-60, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 1ae2c3e3f48f..39464a2651cf 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 +20250414,5850,5640,6020,5640,82125,482815945,00,0.00,N,2,220, 20250411,5630,5540,5950,5490,69162,396229545,00,0.00,N,2,90, 20250410,5540,6000,6070,5510,97524,552932050,00,0.00,N,5,-460, 20250409,6000,5850,6250,5820,37640,226518940,00,0.00,N,5,-10, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 70706988f8d9..8dd5831e9814 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 +20250414,7030,7000,7050,6960,14797,103835410,00,0.00,N,2,80, 20250411,6950,6890,6950,6850,6233,43138800,00,0.00,N,5,-10, 20250410,6960,6920,6980,6890,14579,101304545,00,0.00,N,2,160, 20250409,6800,6890,6940,6800,14822,101499255,00,0.00,N,5,-80, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 65858f46339a..2210fe3416da 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 +20250414,3115,2975,3125,2975,169273,519433182,00,0.00,N,2,205, 20250411,2910,2940,2940,2850,38234,110746560,00,0.00,N,5,-35, 20250410,2945,2970,3000,2915,77446,228212376,00,0.00,N,2,70, 20250409,2875,2910,2920,2820,82217,234647085,00,0.00,N,5,-35, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 12272a398451..30a41f5c1286 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 -20250411,994,994,994,994,0,0,00,0.00,Y,3,0, +20250414,994,994,994,994,0,0,00,0.00,Y,3,0, +20250411,994,994,994,994,0,0,00,0.00,Y,0,0, 20250410,994,994,994,994,0,0,00,0.00,Y,0,0, -20250409,994,994,994,994,0,0,00,0.00,Y,0,0, -20250408,994,994,994,994,0,0,00,0.00,Y,0,0, -20250407,994,994,994,994,0,0,00,0.00,Y,0,0, +20250409,994,994,994,994,0,0,00,0.00,N,0,0, +20250408,994,994,994,994,0,0,00,0.00,N,0,0, +20250407,994,994,994,994,0,0,00,0.00,N,0,0, 20250404,994,994,994,994,0,0,00,0.00,N,0,0, 20250403,994,994,994,994,0,0,00,0.00,N,0,0, 20250402,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 99aac95074cf..903f1cc479bb 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 +20250414,42750,43100,43500,42350,297,12663800,00,0.00,N,5,-250, 20250411,43000,42450,43000,42200,1078,46127950,00,0.00,N,2,250, 20250410,42750,42500,43000,42150,1273,54135000,00,0.00,N,2,100, 20250409,42650,42600,42750,41600,851,35871300,00,0.00,N,2,50, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 18e5a53bd5a7..96e98950f67b 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 +20250414,971,925,997,920,2442909,2346713062,00,0.00,N,2,46, 20250411,925,919,935,917,171260,158406562,00,0.00,N,5,-3, 20250410,928,895,938,880,1516725,1375065720,00,0.00,N,2,18, 20250409,910,890,950,890,341923,311747707,00,0.00,N,5,-20, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 152ebd12193a..5f6de11f2eea 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 +20250414,2170,2255,2255,2100,635951,1383598232,00,0.00,N,5,-85, 20250411,2255,2370,2390,2160,862241,1931111670,00,0.00,N,5,-75, 20250410,2330,2395,2490,2285,1417769,3363735860,00,0.00,N,5,-60, 20250409,2390,2360,2840,2245,9702564,24727944202,00,0.00,N,2,125, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index e107cb9a365e..7490a2f172de 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 +20250414,2820,2845,2885,2790,70728,199258179,00,0.00,N,5,-25, 20250411,2845,2845,2860,2750,30875,86825689,00,0.00,N,3,0, 20250410,2845,2820,2915,2780,84684,241718175,00,0.00,N,2,65, 20250409,2780,2930,2985,2730,91676,259070760,00,0.00,N,5,-150, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 78ee07b243f8..a9f6744af8df 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 +20250414,1356,1347,1367,1346,90179,122155910,00,0.00,N,2,9, 20250411,1347,1315,1348,1300,92296,122972618,00,0.00,N,2,18, 20250410,1329,1301,1370,1281,276428,364243948,00,0.00,N,2,64, 20250409,1265,1255,1279,1223,137586,171909729,00,0.00,N,5,-1, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 8ab3a38d5f47..ec822020664d 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 +20250414,1571,1556,1585,1535,43446,68026970,00,0.00,N,2,22, 20250411,1549,1542,1558,1525,21891,33798841,00,0.00,N,2,10, 20250410,1539,1500,1548,1496,52542,79943147,00,0.00,N,2,41, 20250409,1498,1510,1528,1412,37110,55459721,00,0.00,N,5,-24, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 5c9d7ad1afdf..6a33741dc979 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 +20250414,1063,1042,1088,1042,59559,62694703,00,0.00,N,2,21, 20250411,1042,1066,1066,1025,48872,51178182,00,0.00,N,5,-24, 20250410,1066,1100,1105,1059,86772,93041726,00,0.00,N,5,-32, 20250409,1098,1015,1145,1015,292088,319371955,00,0.00,N,2,83, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index ef1557e034d2..ef4e857ddb88 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 +20250414,5580,5610,5650,5510,30263,168318530,00,0.00,N,5,-20, 20250411,5600,5480,5650,5470,20252,112446940,00,0.00,N,5,-40, 20250410,5640,5570,5680,5510,38983,218055030,00,0.00,N,2,250, 20250409,5390,5440,5630,5320,45830,246983530,00,0.00,N,5,-100, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 3dbe8e5ed321..64ca279c41ae 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 +20250414,48750,48300,48800,48300,1400,68103000,00,0.00,N,2,350, 20250411,48400,48450,48500,48200,797,38559350,00,0.00,N,5,-50, 20250410,48450,48050,48550,48050,1756,84981575,00,0.00,N,2,600, 20250409,47850,48250,48250,47500,4620,220546800,00,0.00,N,5,-350, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index bdd34b27cf4c..4cf0bac9d70f 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 +20250414,4370,4340,4370,4295,3793,16433653,00,0.00,N,2,55, 20250411,4315,4375,4390,4300,4469,19431680,00,0.00,N,5,-55, 20250410,4370,4275,4480,4255,7064,30787254,00,0.00,N,2,110, 20250409,4260,4500,4500,4230,20274,88088885,00,0.00,N,2,5, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 3a9dd1dae97c..3d2d420ea73b 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 +20250414,6130,6050,6350,5980,1945389,11932667310,00,0.00,N,2,30, 20250411,6100,6200,6570,5920,6574949,40666931725,00,0.00,N,2,200, 20250410,5900,4765,5900,4765,5520522,30186157849,00,0.00,N,1,1355, 20250409,4545,4600,4735,4485,136381,625995188,00,0.00,N,5,-190, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 9754b9afb452..d4c3cfcc9649 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 +20250414,1825,1821,1826,1799,68239,124106224,00,0.00,N,2,11, 20250411,1814,1747,1815,1739,92498,165026589,00,0.00,N,2,50, 20250410,1764,1729,1765,1712,91516,159425209,00,0.00,N,2,82, 20250409,1682,1698,1707,1659,111426,187052016,00,0.00,N,5,-16, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index e8d5b0c56f0d..78614daf14bd 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 +20250414,6580,6600,6600,6550,4932,32495590,00,0.00,N,5,-20, 20250411,6600,6580,6610,6550,2646,17427270,00,0.00,N,2,20, 20250410,6580,6470,6620,6400,6527,42876090,00,0.00,N,2,190, 20250409,6390,6370,6530,6300,15542,100169650,00,0.00,N,2,20, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index a19528e2babf..e1ae90fd2f7d 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 +20250414,55900,56000,56300,55700,272329,15233596800,00,0.00,N,5,-600, 20250411,56500,55400,56500,55200,412082,23051782850,00,0.00,N,2,600, 20250410,55900,55300,55900,54700,869220,48089475050,00,0.00,N,2,800, 20250409,55100,55400,55400,54500,1007041,55353858191,00,0.00,N,2,300, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index d4a2149de37f..93a413fe29fd 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 +20250414,65600,62800,66900,62100,510291,33482721200,00,0.00,N,2,2800, 20250411,62800,56900,63900,56900,621930,38011124750,00,0.00,N,2,5400, 20250410,57400,56200,58000,55400,153792,8780453850,00,0.00,N,2,2400, 20250409,55000,54500,55900,54100,78053,4283479650,00,0.00,N,3,0, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 302470deb331..bd28ebc44185 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 +20250414,14170,14520,14590,13960,130042,1834123980,00,0.00,N,5,-330, 20250411,14500,14040,14530,14010,73444,1057783205,00,0.00,N,2,170, 20250410,14330,14710,14710,14000,108974,1548076800,00,0.00,N,2,370, 20250409,13960,14280,14430,13050,135106,1873576835,00,0.00,N,5,-590, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 79569210b23c..6cdac8ecc2ec 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 +20250414,23750,23250,25700,23200,748007,18362182400,00,0.00,N,2,700, 20250411,23050,21250,23600,21250,420042,9535554825,00,0.00,N,2,1250, 20250410,21800,21700,22800,21150,355789,7803008300,00,0.00,N,2,1300, 20250409,20500,20100,20750,20000,155691,3164762675,00,0.00,N,2,150, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 5242b11def12..a5390e1257c5 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 +20250414,9030,8910,9040,8860,27016,241570560,00,0.00,N,2,120, 20250411,8910,8890,8940,8780,13956,123760510,00,0.00,N,2,20, 20250410,8890,8800,8920,8790,39308,347927640,00,0.00,N,2,210, 20250409,8680,8790,8850,8630,35963,315597630,00,0.00,N,5,-110, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 309907a32328..c69c9055eb1d 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 +20250414,1741,1744,1749,1726,59914,103987238,00,0.00,N,2,3, 20250411,1738,1730,1738,1706,15467,26636130,00,0.00,N,2,17, 20250410,1721,1740,1741,1700,38606,66350718,00,0.00,N,2,31, 20250409,1690,1691,1711,1686,19723,33459912,00,0.00,N,5,-16, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 64de81f8d4a4..a23f9c952910 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 +20250414,58300,58000,58500,57500,11007,638032900,00,0.00,N,2,400, 20250411,57900,57400,58000,56100,5127,292214900,00,0.00,N,2,700, 20250410,57200,57000,57600,56100,12900,732561950,00,0.00,N,2,2200, 20250409,55000,56300,57000,54200,12693,701985850,00,0.00,N,5,-1300, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index ab8854a81f59..09d68fe679a3 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 +20250414,19220,19430,19510,18800,870332,16684276850,00,0.00,N,2,170, 20250411,19050,19000,19490,18760,1262907,24193055900,00,0.00,N,2,240, 20250410,18810,18200,18840,17600,1113480,20506325685,00,0.00,N,2,1370, 20250409,17440,18200,18270,17110,1406023,24708125710,00,0.00,N,2,130, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index b6a55ef400d7..0e550da68cf2 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 +20250414,997,1025,1029,990,1227232,1227719332,00,0.00,N,5,-29, 20250411,1026,1018,1033,991,1114478,1130489029,00,0.00,N,5,-6, 20250410,1032,1000,1037,1000,972181,989345172,00,0.00,N,2,51, 20250409,981,1039,1041,971,1647196,1655289954,00,0.00,N,5,-57, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index ead8dedf3241..c1b3b1a6bb36 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 +20250414,17180,17040,17280,17040,2590,44629940,00,0.00,N,3,0, 20250411,17180,17000,17190,16690,1774,30367205,00,0.00,N,2,120, 20250410,17060,16980,17250,16940,1884,32238120,00,0.00,N,2,130, 20250409,16930,17000,17200,16790,4234,72048100,00,0.00,N,5,-240, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 8300d19372c5..78ae30cc1512 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 +20250414,13360,13370,13470,13240,46487,620407270,00,0.00,N,2,30, 20250411,13330,13100,13330,12980,61873,812931465,00,0.00,N,5,-40, 20250410,13370,13200,13620,12970,104908,1388185070,00,0.00,N,2,670, 20250409,12700,13190,13330,12500,113562,1462516390,00,0.00,N,5,-630, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 172c59c47833..65bfa776202b 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 +20250414,114900,115300,116300,114500,90051,10358814450,00,0.00,N,5,-400, 20250411,115300,111500,115300,111400,110312,12596295700,00,0.00,N,2,2100, 20250410,113200,113500,113600,111300,140874,15891130550,00,0.00,N,2,3600, 20250409,109600,109600,112700,109000,144523,15918782600,00,0.00,N,5,-600, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index ff1ba0a3ca6c..eac4829987ff 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 +20250414,32750,33100,33300,32150,299799,9788831850,00,0.00,N,2,50, 20250411,32700,31900,32850,31600,483692,15632526675,00,0.00,N,2,100, 20250410,32600,32300,32700,31500,622281,20101734475,00,0.00,N,2,2500, 20250409,30100,31400,31900,29350,670564,20320721875,00,0.00,N,5,-1300, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 01745de2bd8e..598e340a12db 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 +20250414,20200,20200,20400,19700,15346,307287490,00,0.00,N,5,-150, 20250411,20350,19850,20400,19650,20205,407328195,00,0.00,N,2,550, 20250410,19800,19500,20150,19500,18947,377328510,00,0.00,N,2,580, 20250409,19220,19350,19510,19000,11399,219912910,00,0.00,N,5,-140, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 230767a30b4f..928a4e24ea81 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 +20250414,1440,1425,1458,1425,377813,545451016,00,0.00,N,2,11, 20250411,1429,1400,1431,1395,236975,335561856,00,0.00,N,2,7, 20250410,1422,1391,1427,1385,471440,663985142,00,0.00,N,2,77, 20250409,1345,1349,1391,1331,665107,900408499,00,0.00,N,5,-32, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index f4d7146cd728..bee8134bd488 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 +20250414,1715,1700,1740,1668,1652804,2816709338,00,0.00,N,5,-36, 20250411,1751,1894,1911,1745,2688771,4810387607,00,0.00,N,5,-148, 20250410,1899,1868,2250,1820,11736126,23592589107,00,0.00,N,2,35, 20250409,1864,1719,1994,1693,7135174,13342739578,00,0.00,N,2,146, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index e37adbdceb2a..d2cef3dd1410 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 +20250414,859,862,868,858,30159,25959021,00,0.00,N,5,-3, 20250411,862,868,868,857,17935,15444290,00,0.00,N,5,-3, 20250410,865,857,866,857,16869,14554231,00,0.00,N,2,8, 20250409,857,869,880,845,25774,22186493,00,0.00,N,5,-12, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index efdd859e9a91..d575b2fd9b88 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 +20250414,224000,239500,239500,223500,22292,5078840250,00,0.00,N,5,-14000, 20250411,238000,236500,241000,232500,13285,3152199500,00,0.00,N,2,1000, 20250410,237000,237000,241500,233000,17427,4129308500,00,0.00,N,2,5500, 20250409,231500,233000,238000,227500,12726,2960292000,00,0.00,N,3,0, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 01d6078ac903..fe2fe447f15b 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 +20250414,3150,3070,3160,3070,5746,18037900,00,0.00,N,2,85, 20250411,3065,3110,3145,3065,13070,40217060,00,0.00,N,5,-15, 20250410,3080,3080,3180,3020,13717,42226375,00,0.00,N,2,40, 20250409,3040,3030,3050,2980,7490,22563355,00,0.00,N,2,10, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index db4d782488b3..4ba8e16357b8 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 +20250414,795,800,809,791,25095,20027526,00,0.00,N,5,-4, 20250411,799,777,800,777,38274,30258039,00,0.00,N,2,22, 20250410,777,757,789,755,34930,26998096,00,0.00,N,2,27, 20250409,750,754,765,749,35273,26643397,00,0.00,N,5,-4, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index c8ffd23dd491..9e5bb087a8bd 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 +20250414,3320,3260,3340,3255,311781,1033380899,00,0.00,N,2,55, 20250411,3265,3295,3295,3180,785868,2524081653,00,0.00,N,5,-65, 20250410,3330,3380,3390,3240,802539,2659243868,00,0.00,N,2,170, 20250409,3160,3170,3250,3115,640556,2024669406,00,0.00,N,5,-60, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 91fc2d31f848..9bf870bf75a8 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 +20250414,2055,2050,2055,2035,10237,20974125,00,0.00,N,2,10, 20250411,2045,2020,2045,2005,2361,4798670,00,0.00,N,3,0, 20250410,2045,2045,2045,1986,20805,41995026,00,0.00,N,2,59, 20250409,1986,2050,2050,1985,23423,46687852,00,0.00,N,5,-44, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index f2071d761ac2..fa791790e3d8 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 +20250414,7750,7180,7840,7180,204620,1547413885,00,0.00,N,2,570, 20250411,7180,6800,7180,6800,81297,570131080,00,0.00,N,2,240, 20250410,6940,6800,6940,6710,96590,662220020,00,0.00,N,2,290, 20250409,6650,6690,6860,6400,132980,876391430,00,0.00,N,5,-240, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 77c2ee1277c1..5a477e82086f 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 +20250414,2855,2875,2890,2840,86363,246739212,00,0.00,N,5,-15, 20250411,2870,2915,2915,2835,82069,235014300,00,0.00,N,5,-50, 20250410,2920,2900,2935,2865,95142,277107405,00,0.00,N,2,100, 20250409,2820,2880,2880,2755,124250,348469000,00,0.00,N,5,-75, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index a37569f4a250..d8872782e14a 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 +20250414,5100,5090,5150,5070,67118,341857920,00,0.00,N,2,20, 20250411,5080,5010,5090,4965,169754,853520396,00,0.00,N,2,10, 20250410,5070,5070,5130,5030,116189,588972010,00,0.00,N,2,120, 20250409,4950,5130,5130,4920,182545,909305618,00,0.00,N,5,-220, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index c0a7041ae62e..77f2a8a28501 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 +20250414,13010,13010,13160,12910,11982,155604655,00,0.00,N,2,10, 20250411,13000,12990,13000,12880,1441,18649710,00,0.00,N,5,-20, 20250410,13020,13070,13070,12860,2288,29662780,00,0.00,N,2,300, 20250409,12720,12750,13050,12700,3026,38607055,00,0.00,N,5,-30, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 99589e732422..ffc438ccb516 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 +20250414,631,628,639,626,698292,441145741,00,0.00,N,2,3, 20250411,628,618,634,604,808157,499251605,00,0.00,N,2,6, 20250410,622,640,679,615,1572295,990984466,00,0.00,N,3,0, 20250409,622,652,652,619,570390,360897937,00,0.00,N,5,-30, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 4418c457e3ca..55292760c93d 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 +20250414,3815,3735,3855,3735,20801,78789380,00,0.00,N,2,10, 20250411,3805,3680,3820,3565,30904,114328106,00,0.00,N,2,110, 20250410,3695,3590,3705,3520,37984,137174118,00,0.00,N,2,195, 20250409,3500,3575,3580,3425,57922,202827760,00,0.00,N,5,-80, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 9ec46101284e..015e47766e28 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 +20250414,708,720,735,703,797394,570933539,00,0.00,N,2,2, 20250411,706,678,722,672,1019934,716781690,00,0.00,N,2,37, 20250410,669,649,672,633,498402,328274009,00,0.00,N,2,48, 20250409,621,621,641,613,516832,322421956,00,0.00,N,5,-22, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index ab993e0cef74..b60b77cf381d 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 +20250414,339,360,363,326,6197329,2086330647,00,0.00,N,5,-27, 20250411,366,352,409,350,38744420,15021109197,00,0.00,N,2,48, 20250410,318,248,318,246,5980043,1759405150,00,0.00,N,1,73, 20250409,245,240,245,236,177545,42654964,00,0.00,N,2,5, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 7d6bc3c89a42..8a5c96852662 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 -20250411,921,921,921,921,0,0,00,0.00,Y,3,0, +20250414,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250411,921,921,921,921,0,0,00,0.00,Y,0,0, 20250410,921,921,921,921,0,0,00,0.00,Y,0,0, -20250409,921,921,921,921,0,0,00,0.00,Y,0,0, -20250408,921,921,921,921,0,0,00,0.00,Y,0,0, -20250407,921,921,921,921,0,0,00,0.00,Y,0,0, +20250409,921,921,921,921,0,0,00,0.00,N,0,0, +20250408,921,921,921,921,0,0,00,0.00,N,0,0, +20250407,921,921,921,921,0,0,00,0.00,N,0,0, 20250404,921,921,921,921,0,0,00,0.00,N,0,0, 20250403,921,921,921,921,0,0,00,0.00,N,0,0, 20250402,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index d1b25ce57dad..7f9676ad907d 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,1191,1172,1201,1100,1164073,1376191794,00,0.00,N,2,19, +20250414,1191,1191,1191,1191,0,0,00,0.00,Y,3,0, +20250411,1191,1172,1201,1100,1164073,1376191794,00,0.00,Y,2,19, 20250410,1172,1024,1189,1012,1714248,1919244171,00,0.00,N,2,148, 20250409,1024,967,1063,937,864626,868695543,00,0.00,N,2,57, 20250408,967,1001,1119,955,3623329,3770421309,00,0.00,N,2,106, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 522e7276b986..7fdf16ac17d8 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 +20250414,2155,2125,2175,2110,59981,127753964,00,0.00,N,2,10, 20250411,2145,2170,2175,2120,52501,112443830,00,0.00,N,5,-35, 20250410,2180,2220,2320,2180,145872,325283650,00,0.00,N,5,-45, 20250409,2225,2140,2350,2140,265827,597636260,00,0.00,N,2,60, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index de33920f13a3..5fb4dbd003fe 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 +20250414,3685,3650,3700,3615,30690,112361890,00,0.00,N,2,65, 20250411,3620,3640,3650,3570,25547,92334311,00,0.00,N,5,-20, 20250410,3640,3525,3645,3505,36759,132514848,00,0.00,N,2,150, 20250409,3490,3365,3490,3365,11689,40100165,00,0.00,N,2,55, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 6d750f080e1f..17d13de50585 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 +20250414,5790,5620,5790,5560,26446,151126770,00,0.00,N,2,170, 20250411,5620,5260,5630,5260,30286,168507400,00,0.00,N,2,190, 20250410,5430,5220,5490,5220,20936,111841060,00,0.00,N,2,340, 20250409,5090,4950,5100,4910,37484,188150445,00,0.00,N,2,20, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 53dea9b1df42..5c8c83460681 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 +20250414,14470,14370,14520,14230,21792,312595910,00,0.00,N,5,-10, 20250411,14480,14450,14510,14280,15557,223983725,00,0.00,N,2,10, 20250410,14470,14210,14510,14010,47132,670579290,00,0.00,N,2,440, 20250409,14030,14330,14400,13650,92004,1276592560,00,0.00,N,5,-380, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 793023ae980b..37167e1fce2f 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 +20250414,3735,3695,3865,3675,2209692,8326485601,00,0.00,N,5,-230, 20250411,3965,2930,3965,2925,5454997,20339152301,00,0.00,N,1,915, 20250410,3050,2890,3050,2890,55393,164354495,00,0.00,N,2,220, 20250409,2830,2905,2985,2755,98006,279332958,00,0.00,N,5,-170, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 516f8ccb5f70..56fe81ad83a6 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 +20250414,22350,22300,22700,22100,65048,1454739175,00,0.00,N,2,50, 20250411,22300,21500,22300,21100,130285,2803345800,00,0.00,N,2,200, 20250410,22100,21950,22100,21000,154798,3345477650,00,0.00,N,2,1850, 20250409,20250,20600,21350,20100,89209,1822115650,00,0.00,N,5,-700, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index f10dcd47f771..4c526e36137b 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 +20250414,1250,1110,1495,1071,34246190,45015611996,00,0.00,N,5,-60, 20250411,1310,1685,1687,1305,15391744,22252144006,00,0.00,N,5,-417, 20250410,1727,1631,2000,1592,19083834,33667993098,00,0.00,N,2,69, 20250409,1658,1748,1899,1575,16233834,28531300254,00,0.00,N,5,-92, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 2424eb1b0450..f1d47c421f9c 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 +20250414,6490,6380,6570,6350,3169,20328870,00,0.00,N,2,110, 20250411,6380,6300,6500,6230,2082,13160190,00,0.00,N,2,80, 20250410,6300,6280,6490,6120,10255,63441460,00,0.00,N,2,180, 20250409,6120,6250,6440,6080,9002,55796690,00,0.00,N,3,0, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 0a894fbb5fa0..fa126641e7fc 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 +20250414,9550,9500,9610,9450,31394,298499770,00,0.00,N,2,50, 20250411,9500,9500,9500,9280,50043,470424410,00,0.00,N,5,-20, 20250410,9520,9590,9620,9230,138486,1320760010,00,0.00,N,2,310, 20250409,9210,9500,9500,9100,86177,799825535,00,0.00,N,5,-220, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 27f333d3b81c..ee1104f9ac94 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 +20250414,8060,7400,8980,6970,14984192,120577103835,00,0.00,N,2,1010, 20250411,7050,6370,7290,6300,17898195,121548252130,00,0.00,N,2,1440, 20250410,5610,5730,6370,5540,10157599,61580981060,00,0.00,N,2,705, 20250409,4905,5650,5700,4865,3160232,16576686204,00,0.00,N,5,-1095, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 64a728158756..daa467289c75 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 +20250414,774,778,800,769,31510,24380451,00,0.00,N,5,-4, 20250411,778,754,788,754,38339,29491169,00,0.00,N,2,24, 20250410,754,779,779,746,32088,24167409,00,0.00,N,2,15, 20250409,739,777,777,718,71349,53458640,00,0.00,N,5,-6, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 4ddc60dff084..c52ed78a2bc5 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 +20250414,946,920,947,919,18835,17577329,00,0.00,N,2,26, 20250411,920,921,922,915,10948,10071488,00,0.00,N,5,-1, 20250410,921,902,921,902,15284,13986537,00,0.00,N,2,20, 20250409,901,908,917,897,19493,17623441,00,0.00,N,5,-7, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index a24f29566013..fbdbd94c16fb 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 +20250414,1238,1249,1257,1232,165887,206388318,00,0.00,N,5,-6, 20250411,1244,1234,1244,1202,132663,163481989,00,0.00,N,2,9, 20250410,1235,1180,1238,1180,264533,321649720,00,0.00,N,2,80, 20250409,1155,1195,1220,1155,318752,380623565,00,0.00,N,5,-40, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 0a4796eb2b45..985ae8f22af5 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 +20250414,2355,2335,2415,2300,1074572,2537122975,00,0.00,N,2,70, 20250411,2285,2310,2365,2230,1571750,3633398968,00,0.00,N,2,25, 20250410,2260,2170,2265,2140,1471950,3273721001,00,0.00,N,2,170, 20250409,2090,2125,2175,2065,303342,644604730,00,0.00,N,5,-65, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index ddac4cebc2b3..68ee60e1a63d 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 +20250414,74500,71000,75200,70200,215490,15957883350,00,0.00,N,2,3700, 20250411,70800,69500,71200,68500,185215,13076318200,00,0.00,N,2,300, 20250410,70500,71100,72600,69300,256902,18190749700,00,0.00,N,2,500, 20250409,70000,70300,72700,68600,219140,15417597950,00,0.00,N,5,-1900, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 4f8bcace0a70..910b7b09ba28 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 +20250414,4260,4200,4285,4185,22280,94779649,00,0.00,N,2,75, 20250411,4185,4110,4205,4080,13740,57044520,00,0.00,N,2,75, 20250410,4110,4020,4150,4005,26554,107937140,00,0.00,N,2,130, 20250409,3980,3880,4020,3880,18890,75079710,00,0.00,N,2,100, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 4c78815a744f..e5a46ba4fe34 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 +20250414,2250,2200,2260,2200,29793,66504325,00,0.00,N,2,50, 20250411,2200,2180,2200,2160,20884,45456745,00,0.00,N,2,20, 20250410,2180,2130,2185,2120,21921,47251540,00,0.00,N,2,70, 20250409,2110,2155,2190,2100,18421,38885620,00,0.00,N,5,-45, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index de56e42d77d0..e988efd18fa9 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 +20250414,7890,7820,8000,7760,10986,86285880,00,0.00,N,2,10, 20250411,7880,7800,8120,7660,28920,224283160,00,0.00,N,3,0, 20250410,7880,7720,8000,7720,18155,143447650,00,0.00,N,2,190, 20250409,7690,8530,8600,7690,68468,543611750,00,0.00,N,5,-660, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 56ff1c7e6164..15f229618c6f 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 +20250414,236,245,247,231,890281,211903662,00,0.00,N,5,-16, 20250411,252,254,258,249,172752,43316381,00,0.00,N,5,-2, 20250410,254,236,259,235,338211,85144053,00,0.00,N,2,19, 20250409,235,237,237,232,122702,28857362,00,0.00,N,5,-2, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 7e93490bd477..6210bcc5f9f0 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 +20250414,25150,25650,25800,25050,623842,15799040475,00,0.00,N,5,-150, 20250411,25300,25400,25800,25000,700168,17726566700,00,0.00,N,5,-600, 20250410,25900,25700,25900,24800,1370777,34897827650,00,0.00,N,2,1950, 20250409,23950,23600,24500,23300,1083119,25862195225,00,0.00,N,2,800, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index aca8cc5a90e5..845d20e918c6 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 +20250414,906,907,909,895,72567,65582688,00,0.00,N,2,2, 20250411,904,877,907,877,136214,122211568,00,0.00,N,2,28, 20250410,876,888,905,872,146507,130762745,00,0.00,N,2,15, 20250409,861,877,908,851,113465,97707495,00,0.00,N,5,-15, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index a9ac5f55a076..c5872e82c5ef 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 +20250414,2340,2335,2350,2325,23806,55753880,00,0.00,N,2,10, 20250411,2330,2335,2370,2200,28694,65894500,00,0.00,N,3,0, 20250410,2330,2340,2385,2310,23362,54331080,00,0.00,N,2,10, 20250409,2320,2335,2335,2310,7417,17192450,00,0.00,N,5,-15, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 4fe48dbed0fc..d883eb202c69 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 +20250414,5100,5110,5150,5000,5792,29398215,00,0.00,N,2,60, 20250411,5040,5100,5150,5040,6128,31065930,00,0.00,N,5,-110, 20250410,5150,5040,5250,5030,5739,29104560,00,0.00,N,2,150, 20250409,5000,5350,5350,5000,13207,67674560,00,0.00,N,5,-290, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index d654d251fffc..be821dc1074d 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 +20250414,22800,23100,23100,22300,148987,3371874725,00,0.00,N,2,300, 20250411,22500,22400,23050,22100,299305,6794198475,00,0.00,N,2,400, 20250410,22100,21700,22200,21250,321169,6996220925,00,0.00,N,2,1600, 20250409,20500,21500,21500,20250,301167,6278499350,00,0.00,N,5,-50, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 330344469318..82bd69c6d797 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 +20250414,6040,5940,6050,5750,156459,930140130,00,0.00,N,2,60, 20250411,5980,6340,6350,5980,253170,1545005005,00,0.00,N,5,-370, 20250410,6350,6160,6460,6090,351184,2193281070,00,0.00,N,2,200, 20250409,6150,6800,7470,6100,2567215,17661974645,00,0.00,N,5,-310, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index c73f8a984f30..2b03d8a8af98 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 +20250414,3200,3160,3215,3150,118273,375965772,00,0.00,N,2,45, 20250411,3155,3170,3175,3130,90486,285292249,00,0.00,N,5,-5, 20250410,3160,3175,3180,3140,93755,295958703,00,0.00,N,2,65, 20250409,3095,3105,3150,3070,128064,397589469,00,0.00,N,5,-45, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 8197bf163d5a..3e2bdd24e47e 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 +20250414,1801,1792,1864,1781,204751,374791993,00,0.00,N,5,-8, 20250411,1809,1791,1810,1775,233253,419089228,00,0.00,N,2,5, 20250410,1804,1839,1839,1788,154698,279207555,00,0.00,N,2,4, 20250409,1800,1840,1849,1779,259191,472159638,00,0.00,N,5,-41, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index a987a59d402f..803663cf5117 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 +20250414,34000,33650,34000,33400,1144,38525350,00,0.00,N,2,350, 20250411,33650,33850,33900,33000,3859,128974400,00,0.00,N,5,-350, 20250410,34000,33600,34000,33550,1523,51289550,00,0.00,N,2,400, 20250409,33600,33900,34000,33500,3061,103342100,00,0.00,N,5,-300, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index c7e40e32f69a..7bd3fa60f10b 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 -20250411,109,109,109,109,0,0,00,0.00,Y,3,0, +20250414,109,109,109,109,0,0,00,0.00,Y,3,0, +20250411,109,109,109,109,0,0,00,0.00,Y,0,0, 20250410,109,109,109,109,0,0,00,0.00,Y,0,0, -20250409,109,109,109,109,0,0,00,0.00,Y,0,0, -20250408,109,109,109,109,0,0,00,0.00,Y,0,0, -20250407,109,109,109,109,0,0,00,0.00,Y,0,0, +20250409,109,109,109,109,0,0,00,0.00,N,0,0, +20250408,109,109,109,109,0,0,00,0.00,N,0,0, +20250407,109,109,109,109,0,0,00,0.00,N,0,0, 20250404,109,109,109,109,0,0,00,0.00,N,0,0, 20250403,109,109,109,109,0,0,00,0.00,N,0,0, 20250402,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 429a08a6d001..01990fc05423 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 +20250414,62600,62600,63300,62100,28653,1789845050,00,0.00,N,5,-500, 20250411,63100,62300,63500,61900,30653,1924878750,00,0.00,N,2,200, 20250410,62900,63000,63500,61400,82506,5142136450,00,0.00,N,2,900, 20250409,62000,62800,64000,61400,51319,3216232350,00,0.00,N,5,-1000, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 432c6d421f3d..60c01521057e 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 +20250414,19810,19690,19880,19550,25210,498897145,00,0.00,N,2,270, 20250411,19540,19200,19550,19200,15428,299474095,00,0.00,N,5,-50, 20250410,19590,19300,19660,19080,50958,988072260,00,0.00,N,2,820, 20250409,18770,18760,18880,18650,53703,1005671650,00,0.00,N,5,-80, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 82994319807b..a3b8bd297064 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 +20250414,7550,7520,7550,7440,7016,52775140,00,0.00,N,2,100, 20250411,7450,7460,7530,7360,11213,83558895,00,0.00,N,5,-10, 20250410,7460,7400,7470,7340,15886,117876130,00,0.00,N,2,180, 20250409,7280,7700,7780,7190,167741,1233103800,00,0.00,N,5,-420, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index f524ce32435d..d3cad2d6d350 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 +20250414,557,555,560,555,59165,32954880,00,0.00,N,2,2, 20250411,555,547,557,547,48577,26826407,00,0.00,N,2,8, 20250410,547,543,548,542,52302,28516003,00,0.00,N,2,7, 20250409,540,545,549,536,76184,41228987,00,0.00,N,5,-5, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 3c6dd961833d..9ba9f3ffbea9 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 +20250414,3185,3300,3300,3170,19541,62699035,00,0.00,N,5,-40, 20250411,3225,3255,3330,3185,10843,34980250,00,0.00,N,5,-30, 20250410,3255,3300,3355,3190,9994,32523317,00,0.00,N,5,-35, 20250409,3290,3215,3300,3100,8261,26090800,00,0.00,N,2,40, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index e8ae5898657c..0e2834c10c98 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 +20250414,1023,1081,1081,1012,28357,29259766,00,0.00,N,3,0, 20250411,1023,1050,1060,1007,47545,48932034,00,0.00,N,5,-10, 20250410,1033,1055,1067,1021,41524,43155336,00,0.00,N,2,13, 20250409,1020,1029,1072,988,54127,54814377,00,0.00,N,5,-20, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index eb0a8c3d975b..bdaa3f160267 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 +20250414,5750,5760,5800,5700,19240,110224790,00,0.00,N,5,-10, 20250411,5760,5690,5800,5580,22207,126296390,00,0.00,N,2,40, 20250410,5720,5500,5750,5500,48008,271888290,00,0.00,N,2,370, 20250409,5350,5420,5550,5330,29085,156877990,00,0.00,N,5,-180, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 3eff9685396e..b74652825dd5 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 +20250414,5500,5440,5520,5430,2649,14544520,00,0.00,N,2,50, 20250411,5450,5470,5490,5410,6531,35520220,00,0.00,N,5,-20, 20250410,5470,5460,5580,5460,11162,61429490,00,0.00,N,2,20, 20250409,5450,5480,5540,5370,8301,45210990,00,0.00,N,5,-70, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 72883f22c945..0bf6ae57a04f 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 +20250414,8730,8650,8750,8640,7164,62065190,00,0.00,N,2,80, 20250411,8650,8480,8650,8380,4635,39620320,00,0.00,N,2,150, 20250410,8500,8380,8530,8380,4368,37038890,00,0.00,N,2,250, 20250409,8250,8350,8440,8150,11256,92898200,00,0.00,N,5,-160, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index d74f0057fcf0..afde441bac1f 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 +20250414,25550,25450,25650,25400,6170,157623575,00,0.00,N,2,100, 20250411,25450,25450,25450,25150,8137,205597325,00,0.00,N,3,0, 20250410,25450,25350,25450,25050,6807,172232075,00,0.00,N,2,500, 20250409,24950,25150,25250,24800,9417,235224225,00,0.00,N,5,-200, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index ebd792041e25..4b9ddbf673fb 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 +20250414,1274,1245,1280,1240,148029,186739015,00,0.00,N,2,29, 20250411,1245,1210,1245,1198,89350,109103310,00,0.00,N,2,35, 20250410,1210,1188,1224,1186,66337,80223614,00,0.00,N,2,35, 20250409,1175,1219,1220,1169,56202,66356083,00,0.00,N,5,-44, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index d0452a8b23e8..af9d0d246d51 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 +20250414,10480,10450,10480,10350,104591,1091587780,00,0.00,N,2,150, 20250411,10330,10050,10330,10000,101835,1033265940,00,0.00,N,3,0, 20250410,10330,10210,10400,9970,277280,2829307225,00,0.00,N,2,1030, 20250409,9300,9600,9700,9280,166759,1578026080,00,0.00,N,5,-420, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 98d00e709ce6..cf8fbae18d52 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 +20250414,2060,2070,2145,2020,16804,34548400,00,0.00,N,5,-10, 20250411,2070,2130,2145,2020,15695,32425205,00,0.00,N,5,-60, 20250410,2130,2085,2130,2050,69774,146397740,00,0.00,N,2,75, 20250409,2055,2025,2080,1982,19139,38589174,00,0.00,N,2,40, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index f960cbb21fec..6dd8936b0166 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 +20250414,12050,11900,12080,11880,2760,33083880,00,0.00,N,2,40, 20250411,12010,11630,12060,11140,9646,114072010,00,0.00,N,2,260, 20250410,11750,11520,12300,11490,5216,61609775,00,0.00,N,2,350, 20250409,11400,11480,11480,11390,1055,12045430,00,0.00,N,5,-80, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index e686be6c020d..433610d610da 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 +20250414,14150,13990,14200,13990,549299,7755803940,00,0.00,N,2,160, 20250411,13990,14020,14110,13890,750651,10500405515,00,0.00,N,5,-230, 20250410,14220,14010,14220,13860,1362115,19161873825,00,0.00,N,2,620, 20250409,13600,13680,13680,13390,1392650,18868691120,00,0.00,N,3,0, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 994392efe842..80b373161074 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 +20250414,3505,3590,3590,3435,51222,179497246,00,0.00,N,5,-15, 20250411,3520,3470,3535,3435,64531,225182340,00,0.00,N,2,35, 20250410,3485,3450,3510,3410,88131,305065413,00,0.00,N,2,125, 20250409,3360,3420,3465,3305,95825,325791976,00,0.00,N,5,-70, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 0cb5b3542708..b7e1b8090177 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 +20250414,9460,9150,9630,9110,380777,3557266435,00,0.00,N,2,320, 20250411,9140,8900,9180,8790,269800,2444319220,00,0.00,N,2,270, 20250410,8870,9030,9100,8730,281684,2492178275,00,0.00,N,2,160, 20250409,8710,8400,8770,8240,309518,2658580550,00,0.00,N,2,210, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 9e76e3fb86d1..0908e8794591 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 +20250414,2220,2195,2240,2185,514897,1142372826,00,0.00,N,2,25, 20250411,2195,2160,2210,2150,742003,1617934239,00,0.00,N,5,-5, 20250410,2200,2150,2225,2100,972959,2105284351,00,0.00,N,2,130, 20250409,2070,2070,2185,2045,673796,1414166154,00,0.00,N,5,-40, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 2609d25b3bfc..b20790d699ed 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 +20250414,1910,1924,1924,1880,14459,27565828,00,0.00,N,2,14, 20250411,1896,1909,1909,1890,17948,34094995,00,0.00,N,5,-18, 20250410,1914,1863,1925,1843,64113,120437498,00,0.00,N,2,51, 20250409,1863,1880,1886,1841,46903,87543892,00,0.00,N,2,4, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index db4b97e102ab..b804c7465255 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 -20250411,899,899,899,899,0,0,00,0.00,Y,3,0, +20250414,899,899,899,899,0,0,00,0.00,Y,3,0, +20250411,899,899,899,899,0,0,00,0.00,Y,0,0, 20250410,899,899,899,899,0,0,00,0.00,Y,0,0, -20250409,899,899,899,899,0,0,00,0.00,Y,0,0, -20250408,899,899,899,899,0,0,00,0.00,Y,0,0, -20250407,899,899,899,899,0,0,00,0.00,Y,0,0, +20250409,899,899,899,899,0,0,00,0.00,N,0,0, +20250408,899,899,899,899,0,0,00,0.00,N,0,0, +20250407,899,899,899,899,0,0,00,0.00,N,0,0, 20250404,899,899,899,899,0,0,00,0.00,N,0,0, 20250403,899,899,899,899,0,0,00,0.00,N,0,0, 20250402,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index ed534b35bd66..488883c04341 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 +20250414,10190,10420,11490,9900,546578,5849240640,00,0.00,N,5,-990, 20250411,11180,12080,12540,10430,290516,3246190095,00,0.00,N,5,-650, 20250410,11830,11950,12710,11710,298885,3616059670,00,0.00,N,5,-120, 20250409,11950,13900,14990,11410,1873533,24559102030,00,0.00,N,2,240, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index d89ca527ad92..717293ff2d04 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 +20250414,1927,2000,2015,1912,1001378,1941804826,00,0.00,N,5,-64, 20250411,1991,1940,2015,1905,2432286,4755433643,00,0.00,N,2,51, 20250410,1940,1682,2095,1682,6507338,12713979129,00,0.00,N,2,325, 20250409,1615,1650,1675,1597,449754,734276814,00,0.00,N,5,-58, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 0ce17f56986b..f623918c2787 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 +20250414,2035,1994,2060,1976,238595,482455550,00,0.00,N,2,41, 20250411,1994,1926,1998,1895,240445,468099982,00,0.00,N,2,68, 20250410,1926,1940,1990,1877,386117,740821961,00,0.00,N,2,48, 20250409,1878,1988,1988,1866,649020,1244296610,00,0.00,N,5,-111, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 5c375c6461c7..74b5c7f582a5 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 +20250414,3880,3895,3910,3825,51747,199924154,00,0.00,N,2,25, 20250411,3855,3760,3855,3715,84328,320405594,00,0.00,N,2,110, 20250410,3745,3685,3775,3650,61749,229642395,00,0.00,N,2,205, 20250409,3540,3695,3695,3510,52170,186720710,00,0.00,N,5,-60, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index d4cdca13efa2..22212e4bda1b 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 +20250414,907,909,913,900,42964,38992819,00,0.00,N,2,14, 20250411,893,892,893,880,19525,17296766,00,0.00,N,3,0, 20250410,893,882,908,882,48374,43018354,00,0.00,N,2,21, 20250409,872,879,879,861,45478,39479660,00,0.00,N,5,-18, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 2f805b011700..f2ab5d5b60d1 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 +20250414,2705,2690,2740,2660,60949,164058410,00,0.00,N,2,50, 20250411,2655,2670,2670,2595,57356,150753901,00,0.00,N,5,-15, 20250410,2670,2550,2710,2550,71142,187657183,00,0.00,N,2,190, 20250409,2480,2585,2600,2480,77064,193568749,00,0.00,N,5,-105, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 6e455408e0bb..be8c8eacb977 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 +20250414,1729,1705,1730,1685,163057,280417011,00,0.00,N,2,24, 20250411,1705,1655,1706,1635,243389,409957929,00,0.00,N,2,50, 20250410,1655,1670,1670,1623,201767,334347974,00,0.00,N,2,55, 20250409,1600,1629,1639,1563,172635,274589702,00,0.00,N,5,-29, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 15324f5f7d7e..fd59aaf31f1b 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 +20250414,4755,5240,5260,4745,1029922,4988324980,00,0.00,N,5,-575, 20250411,5330,5310,5380,5050,395895,2077865000,00,0.00,N,2,20, 20250410,5310,5380,5540,5300,418745,2251129475,00,0.00,N,2,30, 20250409,5280,6450,6450,5140,1585653,9098979015,00,0.00,N,5,-1120, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 63cc5b5f6bbf..db4a2bc434d9 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 +20250414,4385,4350,4430,4300,67156,293778767,00,0.00,N,5,-50, 20250411,4435,4400,4485,4300,130680,573832629,00,0.00,N,2,45, 20250410,4390,4100,4600,4100,514813,2270495054,00,0.00,N,2,280, 20250409,4110,4260,4345,4105,62502,261223083,00,0.00,N,5,-135, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index a6e1ccef5d22..d64b459b0879 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 +20250414,43350,43050,43450,42950,3700,160242350,00,0.00,N,2,300, 20250411,43050,42950,43050,42550,1702,72868150,00,0.00,N,2,50, 20250410,43000,42400,43100,42350,8283,354963625,00,0.00,N,2,700, 20250409,42300,42450,42600,41700,7178,302555450,00,0.00,N,5,-150, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 0b263ddf60e2..021f0dfcca3e 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 +20250414,6510,6550,6580,6410,878545,5718508855,00,0.00,N,2,60, 20250411,6450,5990,6480,5980,1085236,6819800790,00,0.00,N,2,340, 20250410,6110,6000,6150,5820,1178990,7085237605,00,0.00,N,2,430, 20250409,5680,5680,5770,5600,767412,4347565940,00,0.00,N,5,-50, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index e868e430db97..d6ee55e48e41 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 +20250414,692,678,694,678,108328,74533442,00,0.00,N,2,11, 20250411,681,677,684,661,41320,28071300,00,0.00,N,2,4, 20250410,677,680,687,665,122165,82677871,00,0.00,N,2,17, 20250409,660,676,690,659,144664,96516246,00,0.00,N,5,-9, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index bd3a81ec75cd..b4034285dde6 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 +20250414,3090,3160,3170,3090,7053,21922370,00,0.00,N,5,-30, 20250411,3120,3085,3120,3075,2757,8553240,00,0.00,N,2,35, 20250410,3085,3050,3105,3050,4857,14974593,00,0.00,N,2,60, 20250409,3025,3025,3090,2950,3986,11925520,00,0.00,N,2,55, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 7e42eaf2a38e..807efea728ee 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 +20250414,61200,61900,62800,60800,49400,3040016850,00,0.00,N,5,-600, 20250411,61800,63300,63300,61300,37133,2303833900,00,0.00,N,5,-1500, 20250410,63300,63000,63700,62900,19219,1216706600,00,0.00,N,2,2300, 20250409,61000,60700,61700,59700,38356,2336272200,00,0.00,N,2,500, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 67c2a8ae23aa..c8d34940828e 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 +20250414,4160,4305,4515,4115,1633968,6987854337,00,0.00,N,5,-210, 20250411,4370,4630,4755,4280,1627360,7214418519,00,0.00,N,5,-290, 20250410,4660,4550,4700,4425,1183169,5453006954,00,0.00,N,2,180, 20250409,4480,5050,5080,4475,1859934,8827267608,00,0.00,N,5,-425, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 88688fbc5fd9..21d88bc416ac 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 +20250414,813,824,824,803,428013,348355956,00,0.00,N,2,1, 20250411,812,757,814,751,886809,704918665,00,0.00,N,2,49, 20250410,763,741,768,741,386048,292145342,00,0.00,N,2,37, 20250409,726,752,753,721,492883,361476579,00,0.00,N,5,-28, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 4c261a9ac297..e219fd1de21f 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 +20250414,5050,5120,5120,4850,31398,157033410,00,0.00,N,5,-70, 20250411,5120,5050,5120,4870,33500,164961765,00,0.00,N,2,40, 20250410,5080,4810,5140,4810,38644,194444565,00,0.00,N,2,270, 20250409,4810,4780,4880,4710,15652,75110940,00,0.00,N,2,30, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 41c177839213..7e8d57e2e771 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 +20250414,942,940,991,925,2775964,2660422234,00,0.00,N,5,-22, 20250411,964,966,970,920,2005900,1904389888,00,0.00,N,5,-16, 20250410,980,970,1020,950,3486998,3406023084,00,0.00,N,2,28, 20250409,952,1157,1158,948,7870032,8037042237,00,0.00,N,5,-201, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 5476e3bdb2a6..c5bf7e20c8d9 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 +20250414,7590,7640,7640,7480,4866,36684010,00,0.00,N,2,30, 20250411,7560,7490,7620,7410,8444,63490550,00,0.00,N,2,10, 20250410,7550,7400,7570,7400,11823,88645240,00,0.00,N,2,260, 20250409,7290,7390,7490,7250,11912,87162460,00,0.00,N,5,-160, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 6877756ce7ce..60fb903ec759 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 +20250414,4360,4370,4430,4330,335075,1463671448,00,0.00,N,2,70, 20250411,4290,4145,4315,4120,520585,2205177370,00,0.00,N,2,80, 20250410,4210,4165,4500,4085,1995173,8568355491,00,0.00,N,2,280, 20250409,3930,3935,4050,3915,439732,1743237495,00,0.00,N,5,-130, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 4797cdbfa1a6..ef64cd82efac 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 +20250414,6330,6230,6360,6220,73165,460954230,00,0.00,N,2,110, 20250411,6220,6180,6240,6130,50844,313808570,00,0.00,N,2,20, 20250410,6200,6190,6230,6120,84280,521567140,00,0.00,N,2,140, 20250409,6060,6080,6150,6020,92146,557840375,00,0.00,N,5,-60, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index f662adf0d90a..ea60e0d3880d 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 +20250414,6900,7040,7400,6720,75194,524986980,00,0.00,N,2,50, 20250411,6850,7160,7320,6790,65715,454593710,00,0.00,N,5,-310, 20250410,7160,6650,7200,6650,105851,736837595,00,0.00,N,2,510, 20250409,6650,6810,7010,6520,45748,305659955,00,0.00,N,5,-160, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 967e4da7c072..bf074323cbf6 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 +20250414,3045,3070,3080,3000,459449,1395128966,00,0.00,N,5,-35, 20250411,3080,3030,3140,2955,620169,1883213397,00,0.00,N,2,15, 20250410,3065,3010,3120,2970,706436,2154524852,00,0.00,N,2,90, 20250409,2975,3155,3180,2880,1483403,4451239828,00,0.00,N,5,-160, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 535538ea9ff5..608829a6ff5d 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 +20250414,1819,1820,1834,1798,32872,59931667,00,0.00,N,3,0, 20250411,1819,1791,1821,1791,13123,23763525,00,0.00,N,2,29, 20250410,1790,1800,1813,1768,27348,48946277,00,0.00,N,5,-6, 20250409,1796,1808,1808,1780,17322,31095700,00,0.00,N,5,-12, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 5950d4e34a59..fedf3cd4b088 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 +20250414,8700,8890,8930,8590,141303,1232630130,00,0.00,N,2,150, 20250411,8550,8200,8800,8130,203455,1719427860,00,0.00,N,2,100, 20250410,8450,8520,8540,8150,260546,2170422650,00,0.00,N,2,660, 20250409,7790,7950,8130,7700,169443,1332897975,00,0.00,N,5,-260, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 052fc8128d93..1117015fd840 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 +20250414,57700,57400,59200,55800,211530,12167374100,00,0.00,N,5,-1300, 20250411,59000,63600,64300,58600,242970,14647921300,00,0.00,N,5,-3700, 20250410,62700,65100,65100,62100,212274,13445839300,00,0.00,N,5,-1300, 20250409,64000,65900,68000,61300,416819,27167539900,00,0.00,N,5,-1500, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 4f0ac28930fd..340a349bcae8 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 +20250414,6500,6500,6640,6370,893495,5800663075,00,0.00,N,2,10, 20250411,6490,6450,6520,6320,1174377,7563479985,00,0.00,N,2,160, 20250410,6330,6220,6400,6130,990924,6260493120,00,0.00,N,2,280, 20250409,6050,6240,6250,5950,783489,4755874875,00,0.00,N,5,-200, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 75d7a6243bcb..f4c1ebfe53da 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 +20250414,1579,1596,1615,1439,111476,169909100,00,0.00,N,5,-36, 20250411,1615,1592,1629,1568,24885,39770645,00,0.00,N,2,23, 20250410,1592,1530,1635,1519,36282,57376351,00,0.00,N,2,73, 20250409,1519,1527,1568,1440,13778,20839764,00,0.00,N,5,-21, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 29e06b728654..16d54d089934 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 +20250414,7660,7490,7910,7050,593338,4516770425,00,0.00,N,2,120, 20250411,7540,7430,7600,7300,228114,1701809030,00,0.00,N,2,70, 20250410,7470,7200,7570,7110,587582,4347917810,00,0.00,N,2,460, 20250409,7010,7230,7480,6670,314167,2202058295,00,0.00,N,5,-200, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 0a16fc959363..559cc9942702 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 +20250414,10230,10550,10710,10200,126557,1319957170,00,0.00,N,5,-300, 20250411,10530,10300,10570,10080,225620,2357658475,00,0.00,N,2,340, 20250410,10190,9720,10280,9720,211917,2134388700,00,0.00,N,2,690, 20250409,9500,9800,9950,9410,177190,1709384900,00,0.00,N,5,-450, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 0dfa70ea5162..9cae243535f2 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 +20250414,2120,2130,2165,2105,10797,22864950,00,0.00,N,2,15, 20250411,2105,2150,2150,2100,13993,29743415,00,0.00,N,5,-45, 20250410,2150,2070,2150,1996,33253,68796649,00,0.00,N,2,90, 20250409,2060,2110,2110,2045,16341,33681960,00,0.00,N,5,-55, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 4cc9dec524a2..14446f8acb11 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 +20250414,2535,2500,2535,2455,105591,264605795,00,0.00,N,2,30, 20250411,2505,2525,2525,2450,142853,354597996,00,0.00,N,5,-20, 20250410,2525,2520,2650,2475,581509,1487873375,00,0.00,N,2,25, 20250409,2500,2415,2655,2345,1723221,4369714850,00,0.00,N,2,155, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index eec85c2738ff..c55de53ef61a 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 +20250414,23950,24000,24150,23500,75848,1811510025,00,0.00,N,3,0, 20250411,23950,23600,24000,23450,38657,920312425,00,0.00,N,3,0, 20250410,23950,23750,24050,23500,60755,1445288575,00,0.00,N,2,900, 20250409,23050,23350,23750,22800,80258,1859112775,00,0.00,N,5,-700, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index fe2418431437..206676e44d77 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,204,195,204,195,275642,54655550,00,0.00,N,2,2, +20250414,204,204,204,204,0,0,00,0.00,Y,3,0, +20250411,204,195,204,195,275642,54655550,00,0.00,Y,2,2, 20250410,202,194,202,192,495620,96744712,00,0.00,N,2,8, 20250409,194,205,205,192,398624,78548842,00,0.00,N,5,-11, 20250408,205,205,212,204,184917,38273404,00,0.00,N,5,-1, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 176e77e78983..d8c9d81967ef 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 +20250414,2300,2280,2315,2280,82611,189848790,00,0.00,N,2,5, 20250411,2295,2240,2295,2190,76629,173068355,00,0.00,N,2,55, 20250410,2240,2210,2255,2200,124145,276004715,00,0.00,N,2,95, 20250409,2145,2215,2260,2110,221319,479851603,00,0.00,N,5,-105, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 9346bd3471e4..58759680b5bc 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 +20250414,2210,2150,2215,2125,565699,1239382580,00,0.00,N,2,60, 20250411,2150,2095,2165,2085,665773,1417970547,00,0.00,N,2,55, 20250410,2095,2010,2135,2000,788560,1636387639,00,0.00,N,2,171, 20250409,1924,1972,2015,1900,450319,880574448,00,0.00,N,5,-86, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index aa8e5c0ba0bc..3443c8f8c80c 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 +20250414,3405,3410,3415,3380,58286,198007257,00,0.00,N,5,-5, 20250411,3410,3380,3415,3350,43116,146483941,00,0.00,N,2,35, 20250410,3375,3365,3380,3330,25359,85319558,00,0.00,N,2,55, 20250409,3320,3315,3355,3315,26496,88167300,00,0.00,N,5,-75, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index b94219fb52a8..ddb40d3ba388 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 +20250414,1161,1158,1181,1136,584329,677615920,00,0.00,N,2,40, 20250411,1121,1091,1130,1091,192805,215012812,00,0.00,N,2,7, 20250410,1114,1075,1120,1075,371762,409023209,00,0.00,N,2,54, 20250409,1060,1088,1108,1043,544079,580705518,00,0.00,N,5,-37, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index cd78dcd54aaf..f75755633525 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 +20250414,1197,1186,1200,1186,183968,219975459,00,0.00,N,2,11, 20250411,1186,1175,1194,1170,244787,289322102,00,0.00,N,2,4, 20250410,1182,1173,1186,1167,219303,259021536,00,0.00,N,2,34, 20250409,1148,1145,1175,1141,232610,267117120,00,0.00,N,5,-27, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 234ea87ce303..c82c09d1efff 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 +20250414,860,857,870,851,124504,106847573,00,0.00,N,2,3, 20250411,857,854,870,850,105907,91076422,00,0.00,N,2,3, 20250410,854,850,870,835,81257,69083265,00,0.00,N,2,26, 20250409,828,848,856,800,96349,80739919,00,0.00,N,5,-27, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 303026b4c120..a7edafc9bfcb 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 +20250414,2655,2790,2860,2540,18030071,48774952016,00,0.00,N,5,-25, 20250411,2680,2735,3005,2645,40359474,114055445015,00,0.00,N,2,35, 20250410,2645,2340,2885,2280,51323412,136688113508,00,0.00,N,2,375, 20250409,2270,2325,2540,2155,7982490,19045067425,00,0.00,N,5,-95, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 50778aaac656..4066f93936c2 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 +20250414,809,803,816,803,34637,27933815,00,0.00,N,2,6, 20250411,803,805,819,800,68068,55036551,00,0.00,N,5,-4, 20250410,807,803,815,798,91989,74194895,00,0.00,N,2,5, 20250409,802,780,806,778,95859,76230416,00,0.00,N,2,11, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 0dfeba1be702..10a4b695cd82 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 +20250414,19140,19410,19450,19040,624954,11994140075,00,0.00,N,5,-190, 20250411,19330,18990,19380,18880,694351,13317073600,00,0.00,N,2,40, 20250410,19290,19000,19290,18700,723098,13780897885,00,0.00,N,2,1050, 20250409,18240,18000,18310,18000,557935,10125951235,00,0.00,N,5,-90, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 473343753737..c19ac9b13244 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 +20250414,3175,3230,3395,3035,381326,1219321866,00,0.00,N,2,5, 20250411,3170,3630,3635,3125,506135,1662963712,00,0.00,N,5,-465, 20250410,3635,3430,3940,3330,535084,1939110770,00,0.00,N,2,50, 20250409,3585,3775,3920,3420,582132,2139412944,00,0.00,N,5,-345, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 7728085056f4..915a4c7fb9eb 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 +20250414,14080,14300,14300,14000,38787,548052500,00,0.00,N,2,80, 20250411,14000,13740,14200,13710,42668,599395970,00,0.00,N,2,130, 20250410,13870,13400,13870,13280,30629,418311140,00,0.00,N,2,750, 20250409,13120,13280,13360,13090,22013,290023510,00,0.00,N,5,-260, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 3a5b49cf33b9..7b2e5b16e016 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 +20250414,113700,114500,115000,113300,136454,15555570950,00,0.00,N,5,-800, 20250411,114500,112000,114500,111500,192141,21831128500,00,0.00,N,2,700, 20250410,113800,111600,113900,110600,272014,30732474850,00,0.00,N,2,5500, 20250409,108300,110600,111300,108100,282877,30939791050,00,0.00,N,5,-3100, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 788ecc5703a5..82cf4f055ea3 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 +20250414,52800,50600,53300,50500,782995,40706707700,00,0.00,N,2,500, 20250411,52300,51500,52500,51000,596826,30785145450,00,0.00,N,5,-300, 20250410,52600,54600,54600,51200,923575,48716901200,00,0.00,N,5,-100, 20250409,52700,55000,55000,50800,1153082,60532785850,00,0.00,N,5,-3100, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index b57abbe29131..89c5ff71a3dc 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 +20250414,3335,3325,3335,3250,814243,2693054382,00,0.00,N,2,45, 20250411,3290,3205,3305,3205,1177334,3855972122,00,0.00,N,2,20, 20250410,3270,3210,3290,3150,1828430,5936020089,00,0.00,N,2,195, 20250409,3075,3005,3110,3005,1888683,5797012121,00,0.00,N,2,10, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 9a489318e805..778bb5d4db94 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 +20250414,17980,17900,18170,17650,7137,128025130,00,0.00,N,2,330, 20250411,17650,17450,17750,17150,10670,186006390,00,0.00,N,5,-40, 20250410,17690,17300,17770,17300,10023,175939060,00,0.00,N,2,530, 20250409,17160,17160,17740,16770,5547,94322290,00,0.00,N,5,-170, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index c52e54ab926b..3f69eece07e0 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 +20250414,2375,2355,2410,2285,175712,413552635,00,0.00,N,2,20, 20250411,2355,2125,2395,2120,372740,854271305,00,0.00,N,2,175, 20250410,2180,2240,2240,2130,181509,394843833,00,0.00,N,2,100, 20250409,2080,2110,2130,2020,271660,560009917,00,0.00,N,5,-25, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 01f8dc7e6533..689e26fa6254 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 +20250414,38750,39150,39450,38600,2954,115082150,00,0.00,N,5,-750, 20250411,39500,38650,39500,38650,5012,196294600,00,0.00,N,2,450, 20250410,39050,38000,39100,37850,7088,273660425,00,0.00,N,2,1050, 20250409,38000,38150,38150,37400,5137,193647150,00,0.00,N,5,-200, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index d5c062dca1a1..f82087bf2481 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 +20250414,39450,39200,39700,39200,31431,1237321825,00,0.00,N,2,100, 20250411,39350,38850,39550,38600,57037,2228897100,00,0.00,N,2,450, 20250410,38900,39050,39350,38800,101213,3948912100,00,0.00,N,2,400, 20250409,38500,38700,39000,38100,56692,2177867525,00,0.00,N,5,-300, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index d2e458fb29bd..f5258a5d29b3 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 +20250414,8900,8910,8910,8900,6765,60214645,00,0.00,N,3,0, 20250411,8900,8910,8910,8890,25345,225542815,00,0.00,N,3,0, 20250410,8900,8900,8910,8900,15975,142186100,00,0.00,N,2,10, 20250409,8890,8890,8900,8890,19906,176974240,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 7cda521aae48..966619623429 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 +20250414,17430,17420,17460,17350,115635,2011458785,00,0.00,N,2,10, 20250411,17420,17340,17440,17200,200227,3472175495,00,0.00,N,5,-90, 20250410,17510,17410,17570,17250,162660,2837057890,00,0.00,N,2,390, 20250409,17120,17070,17270,16980,197483,3373795155,00,0.00,N,5,-70, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index b5a9017567b2..2461f97d31fc 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 +20250414,11940,11930,11940,11760,42707,506493870,00,0.00,N,2,60, 20250411,11880,11660,11940,11600,20356,239148225,00,0.00,N,2,90, 20250410,11790,11830,11830,11530,16365,190964540,00,0.00,N,2,470, 20250409,11320,11770,11770,11210,31515,356333420,00,0.00,N,5,-160, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 4903db86a88d..a4fb8ee88beb 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 +20250414,47300,47400,47700,47000,223543,10584875147,00,0.00,N,5,-50, 20250411,47350,47600,47900,47000,351717,16681010325,00,0.00,N,5,-850, 20250410,48200,47100,48200,46350,819412,39344759012,00,0.00,N,2,1850, 20250409,46350,46950,47250,46200,600945,28459777010,00,0.00,N,5,-1100, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 7f02e9707cab..8494ed072e5f 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 +20250414,3110,2930,3215,2930,282179,876204979,00,0.00,N,2,150, 20250411,2960,2875,2960,2865,40952,119403195,00,0.00,N,2,65, 20250410,2895,2845,2895,2845,29623,85228916,00,0.00,N,2,75, 20250409,2820,2855,2855,2730,44058,123088739,00,0.00,N,5,-10, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 6490f2eba720..d7164dd3fca3 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 -20250411,973,973,973,973,0,0,00,0.00,Y,3,0, +20250414,973,973,973,973,0,0,00,0.00,Y,3,0, +20250411,973,973,973,973,0,0,00,0.00,Y,0,0, 20250410,973,973,973,973,0,0,00,0.00,Y,0,0, -20250409,973,973,973,973,0,0,00,0.00,Y,0,0, -20250408,973,973,973,973,0,0,00,0.00,Y,0,0, -20250407,973,973,973,973,0,0,00,0.00,Y,0,0, +20250409,973,973,973,973,0,0,00,0.00,N,0,0, +20250408,973,973,973,973,0,0,00,0.00,N,0,0, +20250407,973,973,973,973,0,0,00,0.00,N,0,0, 20250404,973,973,973,973,0,0,00,0.00,N,0,0, 20250403,973,973,973,973,0,0,00,0.00,N,0,0, 20250402,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 095fb1af9586..56b9dd80277c 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 +20250414,22050,20250,23200,20050,2095133,45866881850,00,0.00,N,2,2430, 20250411,19620,19440,20150,19130,334871,6582749555,00,0.00,N,2,100, 20250410,19520,18940,19610,18600,384142,7396280510,00,0.00,N,2,1480, 20250409,18040,18110,18790,17800,280222,5111212195,00,0.00,N,5,-200, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 560df5064baf..ef315fd5cdcb 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 +20250414,4245,4140,4475,4065,13030946,55976079065,00,0.00,N,2,130, 20250411,4115,3830,4370,3815,25072566,104404012604,00,0.00,N,2,145, 20250410,3970,3545,4185,3360,21915855,85173541049,00,0.00,N,2,720, 20250409,3250,3210,3340,3175,1590750,5202407411,00,0.00,N,5,-15, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 8e26d603508a..3d0e489738fa 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 +20250414,5810,5780,5830,5760,43917,254614180,00,0.00,N,2,30, 20250411,5780,5680,5780,5660,48245,276168480,00,0.00,N,2,40, 20250410,5740,5670,5740,5640,105240,599954840,00,0.00,N,2,210, 20250409,5530,5600,5600,5500,71704,397223900,00,0.00,N,5,-70, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index ecd263d110c2..b830bbe78a28 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 +20250414,5070,5030,5100,5000,13240,66892225,00,0.00,N,2,40, 20250411,5030,5030,5030,4975,7665,38279640,00,0.00,N,2,55, 20250410,4975,5100,5100,4975,19181,96190041,00,0.00,N,3,0, 20250409,4975,4925,5050,4925,16849,84090610,00,0.00,N,2,30, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 2ccb771068f3..e76778050434 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 +20250414,8950,8850,8970,8830,66652,594913145,00,0.00,N,2,30, 20250411,8920,9060,9080,8840,142750,1278254545,00,0.00,N,3,0, 20250410,8920,8900,9050,8820,309825,2759222420,00,0.00,N,5,-160, 20250409,9080,9360,9850,9050,936853,8854756775,00,0.00,N,5,-190, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index 35e4ca0ba3eb..2dee7d2fd2e5 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 +20250414,31800,31950,32000,31250,247117,7821585150,00,0.00,N,5,-150, 20250411,31950,31950,33500,31700,254023,8186988975,00,0.00,N,5,-900, 20250410,32850,31100,33050,30650,330306,10568656400,00,0.00,N,2,2700, 20250409,30150,31000,31200,29950,311464,9435236500,00,0.00,N,5,-1250, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index cdb1898a76de..5218d137b397 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 +20250414,1570,1556,1594,1556,27183,42816497,00,0.00,N,3,0, 20250411,1570,1574,1587,1542,29709,46530502,00,0.00,N,5,-4, 20250410,1574,1504,1597,1504,16507,25335767,00,0.00,N,2,92, 20250409,1482,1524,1536,1480,27839,41677295,00,0.00,N,5,-57, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 97c3c55e819f..076fc5d95f61 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 +20250414,2680,2655,2685,2645,142181,379332713,00,0.00,N,2,45, 20250411,2635,2625,2680,2615,199533,528078463,00,0.00,N,3,0, 20250410,2635,2650,2670,2625,276662,731644710,00,0.00,N,2,80, 20250409,2555,2520,2580,2520,171773,437872443,00,0.00,N,2,5, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 849bca528a71..163020f2531d 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 +20250414,9340,9390,9400,9270,46554,434560065,00,0.00,N,5,-10, 20250411,9350,9200,9350,9150,48337,447156880,00,0.00,N,2,70, 20250410,9280,9150,9280,9080,111801,1028580310,00,0.00,N,2,390, 20250409,8890,9080,9200,8840,108914,979418880,00,0.00,N,5,-310, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index d0ce40ac2f6c..cd5ac652408a 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 +20250414,30150,29950,30250,29950,3339,100576350,00,0.00,N,2,200, 20250411,29950,29800,29950,29400,5498,163183975,00,0.00,N,2,100, 20250410,29850,29300,29950,28900,7294,214875400,00,0.00,N,2,1250, 20250409,28600,29500,29550,28400,16287,466804600,00,0.00,N,5,-1100, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index d6303ce5e6d9..44ca297e6933 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 +20250414,1037,1044,1045,1031,54750,56750640,00,0.00,N,5,-7, 20250411,1044,1034,1049,1022,16644,17248220,00,0.00,N,2,22, 20250410,1022,1030,1056,1022,48086,50071566,00,0.00,N,2,1, 20250409,1021,1006,1030,1001,52744,53538473,00,0.00,N,2,15, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index ad186f547721..f620d554127d 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 +20250414,639,617,653,614,1163276,743018698,00,0.00,N,2,25, 20250411,614,594,617,592,259899,157136715,00,0.00,N,2,15, 20250410,599,589,604,582,309143,184380645,00,0.00,N,2,13, 20250409,586,593,605,572,378599,222157735,00,0.00,N,5,-11, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 8d71e234d38f..f34d23f5cff1 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 +20250414,1138,1190,1190,1129,51117,58346160,00,0.00,N,3,0, 20250411,1138,1106,1138,1083,78355,87068090,00,0.00,N,2,32, 20250410,1106,1120,1138,1072,89097,97784832,00,0.00,N,2,4, 20250409,1102,1125,1147,1102,31123,34744897,00,0.00,N,5,-13, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 29c1d1b934d6..d558d176d743 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 +20250414,35350,36950,36950,35000,147803,5269914950,00,0.00,N,5,-400, 20250411,35750,34600,36300,34550,112082,3967301575,00,0.00,N,2,150, 20250410,35600,38200,38200,35400,221617,8004904825,00,0.00,N,2,1600, 20250409,34000,32300,34450,32300,141993,4756824325,00,0.00,N,2,700, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 5374d36e05a1..a638ccd769f7 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 +20250414,1350,1300,1359,1245,145633,192162009,00,0.00,N,2,37, 20250411,1313,1364,1374,1287,300791,396409102,00,0.00,N,5,-51, 20250410,1364,1366,1402,1339,266878,365005180,00,0.00,N,2,12, 20250409,1352,1467,1480,1352,404753,563404786,00,0.00,N,5,-114, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 3768b558c4c9..2b55f47e9f4e 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 +20250414,11120,10960,11190,10920,32240,357864150,00,0.00,N,2,160, 20250411,10960,11000,11150,10850,39579,433388270,00,0.00,N,5,-190, 20250410,11150,11060,11170,10900,66446,734439445,00,0.00,N,2,500, 20250409,10650,10990,10990,10530,63455,675584485,00,0.00,N,5,-170, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 22c182708221..7b2f6363d465 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 +20250414,2390,2255,2560,2180,1074570,2548474968,00,0.00,N,2,165, 20250411,2225,2390,2395,2160,1057520,2362391984,00,0.00,N,5,-150, 20250410,2375,2445,2535,2340,569653,1387048095,00,0.00,N,5,-70, 20250409,2445,2690,2795,2340,936425,2387252833,00,0.00,N,5,-300, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 4bc0b2aaf08a..2c543fad7593 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 +20250414,14230,13910,14250,13910,10104,143247310,00,0.00,N,2,190, 20250411,14040,13690,14200,13580,15030,209426075,00,0.00,N,2,360, 20250410,13680,13440,13720,13440,16190,220811020,00,0.00,N,2,460, 20250409,13220,13050,13470,13050,11097,146459520,00,0.00,N,5,-270, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index d1bf28a9665f..f9e01bc5d711 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 +20250414,8750,8730,8860,8650,212817,1859312070,00,0.00,N,5,-50, 20250411,8800,8660,8910,8600,216220,1888659380,00,0.00,N,2,60, 20250410,8740,9000,9040,8400,480518,4190830285,00,0.00,N,5,-70, 20250409,8810,8870,9040,8650,375404,3301564565,00,0.00,N,5,-190, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index e9715c2a12c4..d72c6575d799 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 +20250414,7940,7270,7960,7270,94305,725640575,00,0.00,N,2,670, 20250411,7270,7200,7350,7120,56383,408091520,00,0.00,N,5,-150, 20250410,7420,7100,7420,6990,76227,554053440,00,0.00,N,2,580, 20250409,6840,7100,7100,6750,47679,325720675,00,0.00,N,5,-30, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 4387138d2bee..8d9b69548e5e 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 +20250414,4700,4640,4700,4640,10754,50131065,00,0.00,N,2,40, 20250411,4660,4600,4675,4600,35235,163134585,00,0.00,N,2,30, 20250410,4630,4675,4675,4615,10394,48181255,00,0.00,N,3,0, 20250409,4630,4615,4665,4595,4392,20242260,00,0.00,N,5,-35, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 3dd428cb7916..b8f9077c6055 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 +20250414,5120,5100,5130,5050,9829,49942990,00,0.00,N,2,40, 20250411,5080,5020,5100,4950,9798,49342220,00,0.00,N,2,80, 20250410,5000,4905,5030,4905,15343,76601780,00,0.00,N,2,120, 20250409,4880,4890,4970,4855,17850,87291490,00,0.00,N,5,-60, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 2fe1c4226024..13c3166fa76f 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 +20250414,1233,1200,1235,1200,340109,417337220,00,0.00,N,2,36, 20250411,1197,1191,1203,1166,188228,223497195,00,0.00,N,2,25, 20250410,1172,1160,1181,1140,219507,256320729,00,0.00,N,2,62, 20250409,1110,1145,1176,1110,239366,269141604,00,0.00,N,5,-30, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 142c34c6b9f1..ddce162bc8b6 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 +20250414,3360,3275,3395,3275,43086,144194205,00,0.00,N,2,70, 20250411,3290,3210,3305,3180,36558,119082912,00,0.00,N,2,55, 20250410,3235,3135,3235,3135,70508,224700835,00,0.00,N,2,175, 20250409,3060,3120,3180,3045,157933,489912398,00,0.00,N,5,-120, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 33ae9e573275..7725ad47a192 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 +20250414,10780,10630,10780,10590,452434,4848420835,00,0.00,N,2,50, 20250411,10730,10430,10730,10380,882328,9348259400,00,0.00,N,2,230, 20250410,10500,10450,10520,10240,1569332,16309644665,00,0.00,N,2,60, 20250409,10440,10390,10440,10170,1609852,16592572880,00,0.00,N,2,130, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index fd7240e6ec76..7304a1d0b1f6 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 +20250414,316,323,323,311,462414,145788338,00,0.00,N,2,6, 20250411,310,304,312,301,323998,99798882,00,0.00,N,2,3, 20250410,307,301,318,301,685023,212007625,00,0.00,N,2,14, 20250409,293,303,308,291,453340,135027773,00,0.00,N,5,-4, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index f7491b109e5d..9ed026b0494c 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 +20250414,4275,4255,4305,4210,34270,146476974,00,0.00,N,2,40, 20250411,4235,4170,4280,4125,29323,123297314,00,0.00,N,2,65, 20250410,4170,4100,4190,4100,31026,128263815,00,0.00,N,2,170, 20250409,4000,4085,4095,3995,40328,162311615,00,0.00,N,5,-85, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 30b6c74add53..7ae21d0dceda 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 +20250414,1312,1305,1343,1301,54595,72015784,00,0.00,N,2,7, 20250411,1305,1286,1318,1271,93246,120214134,00,0.00,N,2,5, 20250410,1300,1231,1339,1231,98561,127459452,00,0.00,N,2,70, 20250409,1230,1279,1279,1230,104672,131016430,00,0.00,N,5,-50, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 796dff0b8fd9..db0eec2f6f7b 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 +20250414,580,562,614,562,489183,288621241,00,0.00,N,2,20, 20250411,560,540,583,538,405814,226936369,00,0.00,N,2,22, 20250410,538,528,539,528,155847,83214402,00,0.00,N,2,15, 20250409,523,538,542,523,85935,45661528,00,0.00,N,5,-18, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 004612c4b360..e38e1a9295f9 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 +20250414,1842,1800,1842,1795,2765936,5012011586,00,0.00,N,2,68, 20250411,1774,1650,1781,1620,3606030,6226496961,00,0.00,N,2,112, 20250410,1662,1659,1662,1611,3173400,5192042661,00,0.00,N,2,107, 20250409,1555,1545,1598,1453,2346721,3642034715,00,0.00,N,5,-25, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index d9a55a8a0a99..6e64c72994bb 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 +20250414,78600,77400,79000,77200,121087,9498982350,00,0.00,N,2,1400, 20250411,77200,77000,77300,75900,175148,13411114750,00,0.00,N,5,-1600, 20250410,78800,76000,78800,76000,199612,15571358900,00,0.00,N,2,5200, 20250409,73600,75100,76000,73300,287484,21315085600,00,0.00,N,5,-2900, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index a3c6b556ced9..2b9c554b0c4f 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 +20250414,4810,4765,4860,4760,86931,418571985,00,0.00,N,2,55, 20250411,4755,4555,4760,4540,69764,325505698,00,0.00,N,2,100, 20250410,4655,4560,4670,4560,57985,268475252,00,0.00,N,2,195, 20250409,4460,4585,4605,4455,63282,285493786,00,0.00,N,5,-125, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 45a3ebd9f794..57143e27c091 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 +20250414,1385,1395,1416,1362,93530,128870308,00,0.00,N,5,-33, 20250411,1418,1383,1419,1350,59397,82361760,00,0.00,N,2,20, 20250410,1398,1401,1419,1331,49822,68983440,00,0.00,N,2,73, 20250409,1325,1372,1380,1320,68496,92416378,00,0.00,N,5,-57, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 0f0c528b2ba9..6007a1124713 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 +20250414,3565,3455,3605,3440,348041,1231474377,00,0.00,N,2,130, 20250411,3435,3365,3500,3310,861140,2932171012,00,0.00,N,3,0, 20250410,3435,3405,3950,3320,4482760,16640849369,00,0.00,N,2,220, 20250409,3215,3250,3365,3170,106865,345069565,00,0.00,N,5,-45, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 8a2c0f60e223..c160914d049e 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 +20250414,10530,10470,10670,10370,5750,60388930,00,0.00,N,2,30, 20250411,10500,10380,10510,10380,2243,23487350,00,0.00,N,5,-10, 20250410,10510,10100,10510,10100,5055,52508750,00,0.00,N,2,510, 20250409,10000,9730,10220,9730,1864,18687870,00,0.00,N,5,-260, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 5d8b036e5c9f..d4f9b133530d 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 -20250411,302,302,302,302,0,0,00,0.00,Y,3,0, +20250414,302,302,302,302,0,0,00,0.00,Y,3,0, +20250411,302,302,302,302,0,0,00,0.00,Y,0,0, 20250410,302,302,302,302,0,0,00,0.00,Y,0,0, -20250409,302,302,302,302,0,0,00,0.00,Y,0,0, -20250408,302,302,302,302,0,0,00,0.00,Y,0,0, -20250407,302,302,302,302,0,0,00,0.00,Y,0,0, +20250409,302,302,302,302,0,0,00,0.00,N,0,0, +20250408,302,302,302,302,0,0,00,0.00,N,0,0, +20250407,302,302,302,302,0,0,00,0.00,N,0,0, 20250404,302,302,302,302,0,0,00,0.00,N,0,0, 20250403,302,302,302,302,0,0,00,0.00,N,0,0, 20250402,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 3f67e0f64940..652073b1636e 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 +20250414,843,843,853,811,20491,17049143,00,0.00,N,3,0, 20250411,843,830,843,825,8438,7039408,00,0.00,N,2,23, 20250410,820,823,825,817,25301,20749318,00,0.00,N,2,10, 20250409,810,800,815,794,20625,16562593,00,0.00,N,2,10, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index bff1da5b7e78..defa245af1f2 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 +20250414,30800,30950,31000,29950,94285,2870548925,00,0.00,N,2,250, 20250411,30550,28900,30650,28750,113111,3363744075,00,0.00,N,2,700, 20250410,29850,29750,29850,28700,175583,5160180475,00,0.00,N,2,2700, 20250409,27150,27300,27850,26450,102020,2768077850,00,0.00,N,5,-750, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index f6d1e4c61e9d..e487bb5b9501 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 +20250414,1768,1732,1768,1731,134132,235012977,00,0.00,N,2,38, 20250411,1730,1758,1758,1730,201046,349993330,00,0.00,N,5,-36, 20250410,1766,1740,1808,1735,292622,518256374,00,0.00,N,2,46, 20250409,1720,1762,1814,1700,282828,492757715,00,0.00,N,5,-41, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index e3c7c16be10a..7d5b967a9a69 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 +20250414,6810,6700,6980,6700,131930,899584230,00,0.00,N,2,170, 20250411,6640,6400,6700,6310,84012,547616055,00,0.00,N,2,190, 20250410,6450,6430,6490,6310,72789,467588440,00,0.00,N,2,390, 20250409,6060,6050,6210,5950,79363,481824630,00,0.00,N,5,-130, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index a55a5349755f..f454851c43be 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 +20250414,704,695,716,687,216176,151398360,00,0.00,N,2,9, 20250411,695,675,695,660,170534,115539994,00,0.00,N,2,11, 20250410,684,679,715,650,554322,379615768,00,0.00,N,2,62, 20250409,622,631,654,610,458731,289612124,00,0.00,N,5,-39, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 0480ef6b1f9d..eefe02321ba6 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 -20250411,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250414,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250411,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250410,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250409,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250408,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250407,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250409,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250408,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250407,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250404,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250403,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250402,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 60700a9128fd..9e57b4d56f48 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 +20250414,2830,2885,2885,2780,2187,6183300,00,0.00,N,2,30, 20250411,2800,2710,2800,2685,10837,29444876,00,0.00,N,2,60, 20250410,2740,2675,2780,2675,5527,15037598,00,0.00,N,2,40, 20250409,2700,2700,2725,2680,505,1363980,00,0.00,N,5,-35, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 87825ae3465c..e38fe480a23c 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 +20250414,1616,1582,1638,1555,308081,498403618,00,0.00,N,2,34, 20250411,1582,1493,1597,1493,397011,617866699,00,0.00,N,2,61, 20250410,1521,1484,1525,1465,255893,384361641,00,0.00,N,2,100, 20250409,1421,1459,1506,1411,218476,315702783,00,0.00,N,5,-65, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index e3640c09d17e..b92bccedcc54 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 +20250414,11330,11450,11540,11220,81191,920895985,00,0.00,N,2,440, 20250411,10890,10670,10940,10210,42861,455438500,00,0.00,N,2,160, 20250410,10730,10730,10800,10510,47799,508170440,00,0.00,N,2,740, 20250409,9990,10100,10280,9940,79610,801392650,00,0.00,N,5,-290, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index ed04e12adeb9..b74731d2b39b 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 +20250414,1246,1205,1278,1205,707389,874867186,00,0.00,N,2,62, 20250411,1184,1196,1232,1165,499379,590117913,00,0.00,N,5,-36, 20250410,1220,1240,1259,1171,524213,643486283,00,0.00,N,2,16, 20250409,1204,1280,1311,1175,883054,1069839272,00,0.00,N,5,-77, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 7a5e61b652b7..0f011fb9679c 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 +20250414,19850,19680,19940,19220,28203,552221970,00,0.00,N,2,450, 20250411,19400,19170,19580,19160,23152,448899620,00,0.00,N,5,-20, 20250410,19420,18600,19450,18600,42615,809319380,00,0.00,N,2,1220, 20250409,18200,18550,18870,18080,57339,1044903630,00,0.00,N,5,-510, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 667bda79b616..961aa2184470 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 +20250414,1977,1950,1979,1950,19604,38536244,00,0.00,N,2,29, 20250411,1948,1910,1973,1910,33917,66039831,00,0.00,N,2,3, 20250410,1945,1978,1978,1937,34252,66720795,00,0.00,N,2,58, 20250409,1887,1927,1936,1887,49225,93576731,00,0.00,N,5,-40, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index a4f22ff2e09d..197c4fc3c027 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 +20250414,1663,1670,1672,1656,29812,49569875,00,0.00,N,2,3, 20250411,1660,1673,1673,1654,25659,42583404,00,0.00,N,5,-6, 20250410,1666,1660,1680,1657,24238,40359400,00,0.00,N,2,8, 20250409,1658,1700,1700,1602,21991,36314455,00,0.00,N,5,-34, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 4a617c52d5a7..6daf58cb7f68 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 +20250414,5220,5100,5450,5050,749909,3953274615,00,0.00,N,2,170, 20250411,5050,4825,5100,4815,270428,1348676042,00,0.00,N,2,130, 20250410,4920,4700,4955,4650,296886,1432122999,00,0.00,N,2,410, 20250409,4510,4505,4690,4430,289135,1313894222,00,0.00,N,5,-150, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index b4a6af133f58..be3816fc9ad7 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 +20250414,832,758,869,750,11651040,9540246344,00,0.00,N,2,90, 20250411,742,690,742,678,1985076,1415002800,00,0.00,N,2,42, 20250410,700,675,710,669,1179094,814945738,00,0.00,N,2,42, 20250409,658,690,694,653,670860,447473232,00,0.00,N,5,-22, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 49f148cf2a49..91bcf5302795 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 +20250414,25450,26000,26050,24700,633244,16047038625,00,0.00,N,3,0, 20250411,25450,24750,25800,24700,814863,20642124525,00,0.00,N,2,1050, 20250410,24400,23900,24600,23250,605446,14617571625,00,0.00,N,2,1550, 20250409,22850,23700,23700,22300,828712,19006945800,00,0.00,N,2,250, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 8b069e6e2000..b4bb634325dc 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 +20250414,4015,4030,4050,3995,19416,78103556,00,0.00,N,5,-5, 20250411,4020,3965,4020,3865,32824,128896961,00,0.00,N,2,5, 20250410,4015,3945,4025,3915,28944,114973160,00,0.00,N,2,220, 20250409,3795,3920,3920,3745,83304,318031366,00,0.00,N,5,-130, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 28a012f4c143..fddc249a9183 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 +20250414,1510,1501,1527,1483,135742,204956263,00,0.00,N,2,10, 20250411,1500,1492,1515,1464,118611,177876208,00,0.00,N,2,8, 20250410,1492,1470,1515,1455,182880,271823658,00,0.00,N,2,44, 20250409,1448,1442,1457,1418,247041,353041422,00,0.00,N,5,-13, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index e9747a3bbd75..e6163aab325b 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 +20250414,3520,3500,3580,3450,25495,89429306,00,0.00,N,2,50, 20250411,3470,3400,3475,3400,14833,51018990,00,0.00,N,2,70, 20250410,3400,3375,3470,3360,43222,147381615,00,0.00,N,2,40, 20250409,3360,3380,3550,3320,32475,109176965,00,0.00,N,3,0, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index b16bd6b34970..c536f72b1950 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 +20250414,6810,6810,6900,6720,49057,334212085,00,0.00,N,2,70, 20250411,6740,6710,6850,6590,70989,477303350,00,0.00,N,5,-180, 20250410,6920,6700,6920,6600,89839,611661060,00,0.00,N,2,550, 20250409,6370,6800,6800,6250,54662,346693860,00,0.00,N,5,-160, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 59ee316652a7..b1895a70796c 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 +20250414,106600,105600,108100,104500,253696,27081987050,00,0.00,N,2,1000, 20250411,105600,103900,105600,103600,229364,24065092850,00,0.00,N,2,700, 20250410,104900,101700,105000,101000,415921,43165158200,00,0.00,N,2,3000, 20250409,101900,104000,104700,100700,328430,33497167950,00,0.00,N,5,-2000, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index b6eda3521152..02d2097df7db 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 +20250414,5050,5000,5110,4800,62936,314348564,00,0.00,N,2,105, 20250411,4945,4835,4945,4715,67897,327906420,00,0.00,N,2,70, 20250410,4875,4990,5040,4805,72904,355804580,00,0.00,N,2,125, 20250409,4750,4960,5020,4750,108329,531546145,00,0.00,N,5,-195, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index d581e9fe8f62..c75167982ecf 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 +20250414,848,885,885,839,517593,440947400,00,0.00,N,5,-9, 20250411,857,902,902,850,371194,320239683,00,0.00,N,5,-43, 20250410,900,918,918,870,335265,299993164,00,0.00,N,2,11, 20250409,889,946,946,862,562404,501891971,00,0.00,N,5,-39, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index b28f090ed7d6..37f13e03ac84 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 +20250414,6860,6700,6880,6680,64654,438993120,00,0.00,N,2,170, 20250411,6690,6690,6800,6640,48455,324709140,00,0.00,N,5,-20, 20250410,6710,6500,6720,6500,77688,514031700,00,0.00,N,2,260, 20250409,6450,6580,6630,6340,69500,448961145,00,0.00,N,5,-130, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index b61874a6074f..07a849e27727 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 +20250414,23350,23800,23850,22950,3014484,70325356775,00,0.00,N,5,-50, 20250411,23400,21600,23400,21400,4735671,107730199400,00,0.00,N,2,1250, 20250410,22150,21950,22150,21400,4519005,98862712950,00,0.00,N,2,2000, 20250409,20150,20500,21100,19960,4963918,100872314455,00,0.00,N,5,-600, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index a75c00e6f9a0..352119ff8bbd 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 +20250414,18300,17520,18350,17450,40837,724914815,00,0.00,N,2,890, 20250411,17410,17500,17730,17000,63483,1096385315,00,0.00,N,5,-370, 20250410,17780,17710,17900,17710,121504,2155355765,00,0.00,N,2,530, 20250409,17250,17690,17800,17220,92421,1608667420,00,0.00,N,5,-690, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 7785883e7a9b..ed9a598031ee 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 +20250414,8150,8130,8240,8040,968806,7878628975,00,0.00,N,2,140, 20250411,8010,7880,8020,7810,556531,4420244040,00,0.00,N,5,-20, 20250410,8030,7750,8030,7720,1663959,13201904480,00,0.00,N,2,810, 20250409,7220,7400,7540,7150,1985671,14558131170,00,0.00,N,5,-400, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 3f6586c1f901..4ee7fa0152b9 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 +20250414,11640,11580,11700,11450,267685,3111809835,00,0.00,N,2,110, 20250411,11530,11380,11620,11300,260180,2986715415,00,0.00,N,2,110, 20250410,11420,11590,11610,11320,267575,3066177315,00,0.00,N,2,210, 20250409,11210,11480,11540,11120,293151,3312807345,00,0.00,N,5,-350, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 5ccc404f73e3..2c370e7d544d 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 +20250414,10800,10860,10930,10760,19448,210638305,00,0.00,N,5,-60, 20250411,10860,10800,10890,10760,21019,227928800,00,0.00,N,2,10, 20250410,10850,10700,10900,10600,54746,592037535,00,0.00,N,2,250, 20250409,10600,10640,10690,10470,27057,285951205,00,0.00,N,5,-40, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 0b6404631e73..43de1e98dfd1 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 +20250414,24450,24300,24600,24000,1781,43108900,00,0.00,N,2,50, 20250411,24400,24600,24600,24300,447,10898400,00,0.00,N,3,0, 20250410,24400,24500,24500,24150,1509,36709200,00,0.00,N,2,200, 20250409,24200,24450,24450,24100,1330,32138350,00,0.00,N,5,-200, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 01b970c62104..c0c087712963 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 +20250414,120600,121200,122200,120600,75931,9186823950,00,0.00,N,3,0, 20250411,120600,118800,120900,117300,105578,12566275650,00,0.00,N,5,-400, 20250410,121000,120700,121300,119400,193823,23347629700,00,0.00,N,2,5600, 20250409,115400,117300,119800,114800,170333,19813826400,00,0.00,N,5,-3900, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index fe69cabe9865..f95c198e1ccd 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 +20250414,6150,5920,6160,5900,18477,111594520,00,0.00,N,2,240, 20250411,5910,5830,5910,5790,15693,92069020,00,0.00,N,2,40, 20250410,5870,5830,5890,5790,27011,157842685,00,0.00,N,2,130, 20250409,5740,5680,5760,5610,12009,68135940,00,0.00,N,2,20, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index a8dd6d85cb34..a396e9a5394c 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 +20250414,995,982,996,979,233746,231119782,00,0.00,N,2,14, 20250411,981,982,983,977,131256,128520177,00,0.00,N,5,-2, 20250410,983,980,985,975,243031,238143366,00,0.00,N,2,8, 20250409,975,980,982,973,249628,243599314,00,0.00,N,5,-3, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 751e19ee4a1d..8ea807ae4a85 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 +20250414,1006,1022,1025,989,39621,39610974,00,0.00,N,5,-5, 20250411,1011,1014,1035,993,43119,43645791,00,0.00,N,2,11, 20250410,1000,989,1027,989,25825,25968275,00,0.00,N,2,24, 20250409,976,1005,1016,976,53113,52808279,00,0.00,N,5,-40, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index c32cf9468ecb..180a33814692 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 +20250414,87800,88700,88900,87700,1315,115705300,00,0.00,N,5,-800, 20250411,88600,88100,88700,84700,1302,114459600,00,0.00,N,2,500, 20250410,88100,86000,88900,86000,3306,288614250,00,0.00,N,2,2900, 20250409,85200,86000,86400,84900,3743,319611550,00,0.00,N,5,-800, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 065bda0fa026..c7f1d722f698 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 +20250414,6880,6880,6900,6830,13401,91975010,00,0.00,N,3,0, 20250411,6880,6850,6880,6770,9220,63011675,00,0.00,N,2,40, 20250410,6840,6780,6840,6720,11652,78959160,00,0.00,N,2,190, 20250409,6650,6770,6880,6610,25334,168781660,00,0.00,N,5,-120, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index bc3b8bfa2563..b1ff1612b3ed 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 +20250414,13330,13280,13370,13140,30700,407446320,00,0.00,N,2,110, 20250411,13220,13140,13220,12800,36275,471702050,00,0.00,N,2,130, 20250410,13090,12990,13170,12880,50352,654418870,00,0.00,N,2,470, 20250409,12620,12780,12860,12320,35760,447126800,00,0.00,N,5,-150, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 588e6a54b301..ab09dcdf43fd 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 +20250414,13790,13840,13870,13610,18508,254980860,00,0.00,N,5,-60, 20250411,13850,13640,14170,13520,32346,447315290,00,0.00,N,5,-150, 20250410,14000,13580,14000,13350,39486,546044730,00,0.00,N,2,870, 20250409,13130,13440,13580,13040,55702,738563210,00,0.00,N,5,-90, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 96775f3edfa3..d26e621ea904 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 +20250414,7190,7230,7370,6860,565240,4025347405,00,0.00,N,5,-90, 20250411,7280,6920,7290,6840,294015,2095558940,00,0.00,N,2,360, 20250410,6920,6530,6920,6530,187063,1271386580,00,0.00,N,2,230, 20250409,6690,7060,7060,6250,388141,2582114980,00,0.00,N,5,-570, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index c2814d465630..298722f47485 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 +20250414,15280,15230,15360,15180,248913,3806376100,00,0.00,N,2,20, 20250411,15260,15030,15270,14990,323205,4898839705,00,0.00,N,2,80, 20250410,15180,15200,15270,14920,793329,11974863660,00,0.00,N,2,240, 20250409,14940,14820,15050,14680,606141,9017641110,00,0.00,N,2,20, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index ab3fcae5f5c4..a3f91c7860b6 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 +20250414,403,408,438,403,190733,79522816,00,0.00,N,5,-5, 20250411,408,425,427,396,530660,217718469,00,0.00,N,5,-28, 20250410,436,424,444,411,216069,93434578,00,0.00,N,2,21, 20250409,415,438,438,408,137626,57723802,00,0.00,N,5,-23, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index b7b719fd388c..0bd8fcfc48c3 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 +20250414,182700,183000,185100,182500,391419,71817177300,00,0.00,N,5,-300, 20250411,183000,180200,184100,180100,569473,103811021450,00,0.00,N,5,-900, 20250410,183900,184200,184600,179800,656557,119649304350,00,0.00,N,2,7000, 20250409,176900,179000,181300,176200,621304,110687428050,00,0.00,N,5,-2700, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 1862dc2bcbf0..e55896728962 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 +20250414,2075,2030,2110,2000,138312,286470748,00,0.00,N,2,50, 20250411,2025,1971,2035,1965,84615,170483340,00,0.00,N,3,0, 20250410,2025,2045,2045,1998,125195,252602380,00,0.00,N,2,46, 20250409,1979,1974,2030,1942,83518,166078030,00,0.00,N,2,20, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index e04c2a4b2b0e..0696aabbaecd 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 +20250414,11970,11880,12050,11880,43081,515569805,00,0.00,N,2,50, 20250411,11920,11440,11940,11440,76105,895319050,00,0.00,N,2,310, 20250410,11610,11310,11670,11130,56516,647305040,00,0.00,N,2,650, 20250409,10960,10900,11280,10850,73142,804678985,00,0.00,N,5,-180, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 440e93f6f6bd..8e1f4429416b 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 +20250414,8340,8250,8370,8250,31359,260806220,00,0.00,N,2,70, 20250411,8270,8270,8400,8210,42216,349187775,00,0.00,N,5,-110, 20250410,8380,8170,8390,8170,67864,562576515,00,0.00,N,2,290, 20250409,8090,8010,8110,7980,51287,411728095,00,0.00,N,5,-100, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 01cf73a69f3f..0370cb1a49ad 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 +20250414,3915,3840,3990,3810,178816,699906639,00,0.00,N,2,80, 20250411,3835,3790,3840,3725,17492,66368135,00,0.00,N,2,30, 20250410,3805,3710,3815,3675,70959,267293145,00,0.00,N,2,140, 20250409,3665,3650,3665,3560,39866,143837815,00,0.00,N,3,0, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index c5aaaf75f71a..2eb87eee7582 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 +20250414,411,407,412,401,83250,33880873,00,0.00,N,2,4, 20250411,407,391,430,389,665712,271702425,00,0.00,N,2,16, 20250410,391,395,400,390,72032,28377081,00,0.00,N,2,3, 20250409,388,396,396,383,85499,33358087,00,0.00,N,5,-8, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 5a5a3de657d9..06fcd625c14c 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 +20250414,39000,39150,39750,38950,962491,37701182600,00,0.00,N,3,0, 20250411,39000,38750,39050,38200,1364871,52789067900,00,0.00,N,5,-1000, 20250410,40000,39100,40000,38200,1977485,77454377000,00,0.00,N,2,2850, 20250409,37150,38250,39650,36950,1861781,70495983950,00,0.00,N,5,-1900, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index de757cfb3530..88215c6a8850 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 +20250414,56400,57700,57900,56200,42923,2432738650,00,0.00,N,5,-1200, 20250411,57600,55800,58000,55400,37981,2154867600,00,0.00,N,2,900, 20250410,56700,55500,56900,53900,84844,4737678850,00,0.00,N,2,2800, 20250409,53900,57100,57100,53700,75602,4124206800,00,0.00,N,5,-3600, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 2f3474d931d0..236d7e5e2083 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 +20250414,3155,3045,3155,3045,271755,844424710,00,0.00,N,2,110, 20250411,3045,2985,3045,2980,172009,519366777,00,0.00,N,2,35, 20250410,3010,2970,3025,2970,229658,690844794,00,0.00,N,2,105, 20250409,2905,2955,2995,2900,245743,722115890,00,0.00,N,5,-80, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 18ab0da5ad51..7e8fe97cd5b8 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 +20250414,1620,1580,1620,1555,247068,391535586,00,0.00,N,2,35, 20250411,1585,1619,1630,1585,466629,750827477,00,0.00,N,5,-33, 20250410,1618,1599,1625,1576,523276,837422617,00,0.00,N,2,43, 20250409,1575,1559,1584,1547,772307,1212972421,00,0.00,N,2,30, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index aa53812564ec..6fe52c96b9e2 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 +20250414,59500,59700,59800,58000,321791,18990707000,00,0.00,N,5,-100, 20250411,59600,58900,59800,58200,254336,15085338400,00,0.00,N,5,-200, 20250410,59800,59600,59900,57400,424989,25077490900,00,0.00,N,2,2400, 20250409,57400,59400,59900,56600,455133,26119548150,00,0.00,N,5,-2500, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index bf628215367f..ddf3272b9ad1 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 +20250414,2510,2440,2510,2440,61074,151033100,00,0.00,N,2,35, 20250411,2475,2400,2480,2375,60254,147271528,00,0.00,N,2,65, 20250410,2410,2370,2500,2330,42057,100850040,00,0.00,N,2,85, 20250409,2325,2400,2435,2275,89339,208035140,00,0.00,N,5,-100, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index b703a2d75941..fdfbbd888e56 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 +20250414,4940,4960,5020,4890,28428,140952812,00,0.00,N,2,5, 20250411,4935,4700,4945,4570,85944,400179419,00,0.00,N,2,180, 20250410,4755,4710,4785,4655,31495,149140968,00,0.00,N,2,305, 20250409,4450,4540,4595,4390,30693,137983400,00,0.00,N,5,-135, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 8ac8e30e55dc..aeb42dce101f 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 +20250414,3750,3700,3770,3695,35176,131548243,00,0.00,N,2,35, 20250411,3715,3645,3720,3620,33491,123242202,00,0.00,N,2,70, 20250410,3645,3530,3660,3530,33174,119894631,00,0.00,N,2,170, 20250409,3475,3575,3595,3465,28342,99360661,00,0.00,N,5,-95, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 61250f9585b7..abebb6e45cc5 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 +20250414,663,654,664,653,248961,164341150,00,0.00,N,2,10, 20250411,653,639,654,633,276148,177805529,00,0.00,N,2,10, 20250410,643,641,647,634,448780,287328309,00,0.00,N,2,31, 20250409,612,623,629,607,492957,302492194,00,0.00,N,5,-11, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 4858b31b5f74..bfed39710c08 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 +20250414,2400,2315,2500,2290,1847327,4388881230,00,0.00,N,2,50, 20250411,2350,2100,2575,2095,6763959,16294714350,00,0.00,N,2,250, 20250410,2100,2115,2115,2065,100881,210993624,00,0.00,N,2,5, 20250409,2095,2090,2120,2055,223891,466817583,00,0.00,N,5,-20, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 6406a7d68a92..fd82d75e84db 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 +20250414,942,945,960,916,109779,102259123,00,0.00,N,3,0, 20250411,942,905,975,903,195092,180802318,00,0.00,N,2,26, 20250410,916,864,984,864,634466,588340260,00,0.00,N,2,57, 20250409,859,880,880,847,81584,69767094,00,0.00,N,5,-19, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 43b2f918216e..138ecbafea12 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 -20250411,577,577,577,577,0,0,00,0.00,Y,3,0, +20250414,577,577,577,577,0,0,00,0.00,Y,3,0, +20250411,577,577,577,577,0,0,00,0.00,Y,0,0, 20250410,577,577,577,577,0,0,00,0.00,Y,0,0, -20250409,577,577,577,577,0,0,00,0.00,Y,0,0, -20250408,577,577,577,577,0,0,00,0.00,Y,0,0, -20250407,577,577,577,577,0,0,00,0.00,Y,0,0, +20250409,577,577,577,577,0,0,00,0.00,N,0,0, +20250408,577,577,577,577,0,0,00,0.00,N,0,0, +20250407,577,577,577,577,0,0,00,0.00,N,0,0, 20250404,577,577,577,577,0,0,00,0.00,N,0,0, 20250403,577,577,577,577,0,0,00,0.00,N,0,0, 20250402,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index b6c65bfb6fc7..5b974aee3873 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 +20250414,25450,25500,25600,25300,2539,64490325,00,0.00,N,3,0, 20250411,25450,25000,25450,25000,2060,52092800,00,0.00,N,2,350, 20250410,25100,25300,25300,24700,7422,186181575,00,0.00,N,2,300, 20250409,24800,25050,25350,24800,4390,109882850,00,0.00,N,5,-450, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 8edee1265628..a60f4c2bb041 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 +20250414,5940,6010,6040,5850,80840,480239100,00,0.00,N,2,80, 20250411,5860,5790,5880,5660,93228,539022470,00,0.00,N,2,30, 20250410,5830,5870,5900,5710,58280,337794845,00,0.00,N,2,360, 20250409,5470,5500,5610,5440,79845,439824310,00,0.00,N,5,-150, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 9e54c906081f..dc230ead23eb 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 +20250414,13070,12900,13090,12750,9730,126251325,00,0.00,N,2,200, 20250411,12870,12650,12880,12500,7581,96658210,00,0.00,N,2,150, 20250410,12720,12220,12870,12220,24006,301466315,00,0.00,N,2,690, 20250409,12030,12130,12270,11910,17999,216425105,00,0.00,N,5,-290, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 68acc7580c38..1311d273b16d 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 +20250414,8130,8100,8450,7990,37408,305144925,00,0.00,N,2,30, 20250411,8100,7720,8160,7690,50136,399525910,00,0.00,N,2,380, 20250410,7720,7990,7990,7670,57752,448621225,00,0.00,N,2,70, 20250409,7650,7870,7960,7510,64289,492392040,00,0.00,N,5,-330, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 76bab150f9a1..14adfa6c8f1c 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 +20250414,35750,35100,35750,34750,276324,9753103550,00,0.00,N,2,900, 20250411,34850,34700,35250,34200,326824,11378698150,00,0.00,N,5,-550, 20250410,35400,34700,35400,34050,544047,18962864725,00,0.00,N,2,1700, 20250409,33700,34000,34450,32750,659288,22082089725,00,0.00,N,2,1200, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index aa7c3fdfccb2..306f5a16c9da 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 +20250414,8540,8640,8640,8410,13382,113723790,00,0.00,N,5,-120, 20250411,8660,8310,8750,8170,28835,247316505,00,0.00,N,2,350, 20250410,8310,8290,8380,8100,15843,130706820,00,0.00,N,2,340, 20250409,7970,7930,8090,7930,13326,106699670,00,0.00,N,5,-110, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 8384fbf4da2d..83fca5dccc41 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 +20250414,31750,32200,32300,31300,8943,283273350,00,0.00,N,2,350, 20250411,31400,31400,31500,30300,13013,401248750,00,0.00,N,3,0, 20250410,31400,30250,31400,29750,20615,632375800,00,0.00,N,2,1750, 20250409,29650,29150,29900,28850,22805,668401525,00,0.00,N,2,300, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 63cd708e6402..524d55aa82fc 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 +20250414,2915,2850,2930,2850,281547,816176190,00,0.00,N,2,115, 20250411,2800,2710,2830,2710,401335,1117328892,00,0.00,N,2,5, 20250410,2795,2775,2820,2690,845260,2334621322,00,0.00,N,2,220, 20250409,2575,2620,2660,2550,432595,1121980695,00,0.00,N,5,-70, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index af88cc7214df..70b9f2a199fd 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 +20250414,11530,11440,11570,11380,22053,253280150,00,0.00,N,5,-70, 20250411,11600,10790,11600,10690,33112,368886620,00,0.00,N,2,810, 20250410,10790,10710,10890,10700,10163,109694690,00,0.00,N,2,380, 20250409,10410,10310,10680,10310,11487,120520260,00,0.00,N,2,30, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index f8bbece255dc..715a299f3578 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 +20250414,142400,145000,146300,142300,66584,9558722800,00,0.00,N,5,-1800, 20250411,144200,139600,144400,139400,63325,9025799050,00,0.00,N,2,2000, 20250410,142200,140100,142400,139400,133247,18830873450,00,0.00,N,2,6300, 20250409,135900,136600,138900,134600,86205,11737167400,00,0.00,N,5,-2500, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 0dfeb3fe7c5d..54d3d74e78e3 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 +20250414,2000,2010,2060,1994,53179,106623821,00,0.00,N,2,3, 20250411,1997,2010,2060,1997,88726,178176249,00,0.00,N,5,-13, 20250410,2010,2030,2030,2000,17833,35862924,00,0.00,N,2,50, 20250409,1960,2040,2135,1951,147624,290213590,00,0.00,N,5,-80, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 990b1d53a102..c92e3ad62760 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 +20250414,3900,3775,3955,3755,804225,3144655582,00,0.00,N,2,175, 20250411,3725,3715,3760,3665,427778,1589642561,00,0.00,N,2,10, 20250410,3715,3730,3780,3655,542846,2013871935,00,0.00,N,2,135, 20250409,3580,3595,3635,3490,764046,2721703444,00,0.00,N,5,-35, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 2f3d4b38ae40..5adc9f9521a5 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,527,527,527,527,0,0,00,0.00,Y,3,0, +20250414,527,527,527,527,0,0,00,0.00,Y,3,0, +20250411,527,527,527,527,0,0,00,0.00,Y,0,0, 20250410,527,498,527,497,561434,284944317,00,0.00,Y,2,25, 20250409,502,530,530,495,667762,335654151,00,0.00,N,5,-24, 20250408,526,509,535,490,1081084,557705912,00,0.00,N,2,17, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index accca0b24838..263891980084 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 +20250414,5130,5140,5140,5070,43865,223871645,00,0.00,N,2,20, 20250411,5110,5010,5110,4965,61665,311711410,00,0.00,N,2,90, 20250410,5020,4990,5020,4920,90293,449666580,00,0.00,N,2,125, 20250409,4895,4890,4930,4850,30427,148774532,00,0.00,N,2,5, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index de8736575b1e..776fdbfc5064 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 +20250414,6340,6230,6360,6230,16801,106008240,00,0.00,N,2,120, 20250411,6220,6090,6220,6040,17659,108071715,00,0.00,N,2,140, 20250410,6080,6160,6230,6000,112240,682238570,00,0.00,N,5,-10, 20250409,6090,6100,6170,6020,7966,48308780,00,0.00,N,5,-80, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index d81598a3134f..8cd27b374fe6 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 -20250411,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250414,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250411,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250410,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250409,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250408,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250407,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250409,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250408,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250407,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250404,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250403,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250402,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 5c98324311ed..eed5fdf8bf96 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 +20250414,1313,1296,1332,1283,86372,112191874,00,0.00,N,2,17, 20250411,1296,1290,1297,1257,23135,29631224,00,0.00,N,5,-14, 20250410,1310,1350,1350,1253,62731,80185029,00,0.00,N,2,58, 20250409,1252,1260,1299,1182,104753,128858192,00,0.00,N,5,-53, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index b18c17ea5efe..dad9fdc34803 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 +20250414,18000,17750,18000,17550,3234,57979880,00,0.00,N,2,150, 20250411,17850,17900,17900,17500,4393,78089340,00,0.00,N,5,-100, 20250410,17950,17500,18090,17310,9253,162901570,00,0.00,N,2,810, 20250409,17140,16910,17170,16910,9222,157365930,00,0.00,N,2,230, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index d3871f04cb17..f93c82f7dff6 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 +20250414,18080,18100,18180,17670,63557,1143494160,00,0.00,N,2,640, 20250411,17440,16910,17490,16910,63278,1090479480,00,0.00,N,2,130, 20250410,17310,17360,17540,16900,109638,1890166915,00,0.00,N,2,1190, 20250409,16120,16500,16880,15860,84320,1368211475,00,0.00,N,5,-490, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 5b6d77247512..f7ea6ebd9d52 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 +20250414,28150,28800,28800,27650,33112,934336075,00,0.00,N,2,200, 20250411,27950,26950,27950,26550,66339,1807568650,00,0.00,N,2,400, 20250410,27550,26700,27700,26450,91053,2474445700,00,0.00,N,2,2200, 20250409,25350,25300,25900,25050,35973,914264100,00,0.00,N,5,-550, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index f30b6dcdac16..9033cb1ac6a8 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 +20250414,8550,8550,8630,8440,78386,668850205,00,0.00,N,2,30, 20250411,8520,8150,8520,8100,87944,738627515,00,0.00,N,2,270, 20250410,8250,8180,8260,8080,114642,935637860,00,0.00,N,2,450, 20250409,7800,7930,8010,7780,130069,1024721675,00,0.00,N,5,-130, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index f00cf160dd0d..116cb6c58e41 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 +20250414,36000,36550,36700,35550,532591,19190311875,00,0.00,N,5,-50, 20250411,36050,35800,37200,34500,1977996,71262033925,00,0.00,N,5,-750, 20250410,36800,38850,39050,36650,733941,27423470175,00,0.00,N,2,1750, 20250409,35050,34200,36300,34100,592694,20914617975,00,0.00,N,2,350, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 15e6e9ab3a8c..10a0b8c71ce2 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 +20250414,2180,2145,2220,2135,128292,278342954,00,0.00,N,2,95, 20250411,2085,2055,2110,2030,32237,66506345,00,0.00,N,2,30, 20250410,2055,1986,2075,1984,61262,124080504,00,0.00,N,2,114, 20250409,1941,2000,2025,1927,79030,155397857,00,0.00,N,5,-64, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 81f8adc40323..9da920ae294d 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 +20250414,6270,6250,6420,6000,163891,1024128640,00,0.00,N,2,110, 20250411,6160,5810,6170,5810,237199,1437519105,00,0.00,N,2,370, 20250410,5790,5770,5810,5520,80489,459339280,00,0.00,N,2,420, 20250409,5370,5480,5600,5360,49081,267296420,00,0.00,N,5,-110, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index c378d547f0f8..f4daebe3b47e 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 +20250414,1596,1603,1619,1596,6774,10892159,00,0.00,N,5,-16, 20250411,1612,1608,1652,1580,23554,37811351,00,0.00,N,2,23, 20250410,1589,1559,1599,1554,39029,61223133,00,0.00,N,2,35, 20250409,1554,1595,1600,1545,17168,27149228,00,0.00,N,5,-25, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index cf4e92df9bef..1fa0feddfad3 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 +20250414,5130,5100,5160,5010,591560,3016176775,00,0.00,N,2,30, 20250411,5100,4850,5280,4825,1985398,10087486645,00,0.00,N,2,230, 20250410,4870,4840,4880,4720,550815,2651896459,00,0.00,N,2,190, 20250409,4680,4765,4870,4550,879297,4092828375,00,0.00,N,5,-220, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 88be3d9cbdda..777d329fbfc5 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 +20250414,1280,1265,1283,1253,18239,23220743,00,0.00,N,2,15, 20250411,1265,1244,1265,1240,10972,13729764,00,0.00,N,2,21, 20250410,1244,1240,1248,1226,27654,34195681,00,0.00,N,2,23, 20250409,1221,1223,1223,1205,14080,17110494,00,0.00,N,5,-3, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 34f094d6ed4f..b45834c40eec 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 +20250414,4065,4090,4090,4020,17494,70812017,00,0.00,N,2,35, 20250411,4030,4010,4035,3965,16158,64893443,00,0.00,N,2,20, 20250410,4010,3960,4025,3940,26131,103837765,00,0.00,N,2,140, 20250409,3870,3880,3930,3830,21482,82801097,00,0.00,N,5,-10, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index ef46fc573bdd..91a956f7ae05 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 +20250414,6420,6430,6560,6310,53552,343450095,00,0.00,N,2,150, 20250411,6270,6250,6290,6190,21302,133071370,00,0.00,N,5,-30, 20250410,6300,6300,6310,6210,36350,227187890,00,0.00,N,2,100, 20250409,6200,6230,6370,6110,64298,401983930,00,0.00,N,5,-30, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index e32c6c042680..5cb6c6c8f3fd 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 +20250414,1054,1044,1054,1040,44613,46790551,00,0.00,N,2,10, 20250411,1044,1039,1046,1022,18928,19638415,00,0.00,N,2,11, 20250410,1033,1013,1041,1013,58495,60200635,00,0.00,N,2,25, 20250409,1008,1017,1029,985,58206,58031999,00,0.00,N,5,-9, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index f6120dbf2eef..e874f4a5c2e9 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 +20250414,4935,4900,4960,4815,57999,286044654,00,0.00,N,2,40, 20250411,4895,4825,4910,4775,44892,218221325,00,0.00,N,2,55, 20250410,4840,4685,4840,4665,71680,341723692,00,0.00,N,2,290, 20250409,4550,4640,4670,4500,52871,241920436,00,0.00,N,5,-100, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index cc005ae81531..91febee11593 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 +20250414,9380,9220,9390,9190,47286,441572840,00,0.00,N,2,160, 20250411,9220,9000,9220,8990,32848,299388090,00,0.00,N,2,160, 20250410,9060,9040,9090,8740,43708,394118425,00,0.00,N,2,320, 20250409,8740,8810,8920,8690,73388,642851265,00,0.00,N,5,-60, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 6d3a854e91a7..0a282878745a 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 +20250414,2250,2215,2255,2215,42568,95166097,00,0.00,N,2,20, 20250411,2230,2175,2235,2170,80356,176924345,00,0.00,N,2,35, 20250410,2195,2165,2210,2150,108539,236371034,00,0.00,N,2,70, 20250409,2125,2160,2185,2070,136213,288376320,00,0.00,N,5,-60, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 6608f7e2d4e1..e2d3b927fc64 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 +20250414,26800,26700,26800,26600,8372,223725300,00,0.00,N,2,100, 20250411,26700,26500,26800,26250,8968,237733725,00,0.00,N,2,150, 20250410,26550,26500,26800,26200,17835,472501975,00,0.00,N,2,600, 20250409,25950,26050,26250,25800,15910,412955775,00,0.00,N,5,-150, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index a8789bcd45b3..18bd7d4d1382 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 +20250414,1530,1510,1530,1509,13810,20952494,00,0.00,N,2,22, 20250411,1508,1490,1511,1490,10593,15960228,00,0.00,N,2,3, 20250410,1505,1486,1529,1482,13474,20270780,00,0.00,N,2,8, 20250409,1497,1497,1510,1451,13790,20524072,00,0.00,N,5,-13, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 1788e59a302c..988e8c560b51 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 +20250414,1091,1088,1098,1071,1190646,1294947605,00,0.00,N,2,11, 20250411,1080,1084,1115,1058,3946738,4275558011,00,0.00,N,2,31, 20250410,1049,1022,1055,1021,2328058,2423656876,00,0.00,N,2,32, 20250409,1017,981,1079,981,8231765,8522841402,00,0.00,N,2,32, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index d43931ee1fc9..04cd956980ab 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 +20250414,6200,6160,6200,6070,22220,136630715,00,0.00,N,2,90, 20250411,6110,5860,6150,5790,21071,125873910,00,0.00,N,2,250, 20250410,5860,5860,5920,5760,20437,119772440,00,0.00,N,2,240, 20250409,5620,5640,5830,5590,25602,145146810,00,0.00,N,5,-160, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 40f426fd5816..d815e254aa33 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 +20250414,852,845,882,836,88681,75707666,00,0.00,N,2,7, 20250411,845,828,845,803,67358,55526813,00,0.00,N,2,18, 20250410,827,805,832,767,73119,59316738,00,0.00,N,2,46, 20250409,781,823,832,779,115227,91802840,00,0.00,N,5,-39, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 9a87bc8f4e13..e1de918108e7 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 +20250414,7330,7400,7500,7240,128701,944711870,00,0.00,N,2,20, 20250411,7310,7240,7330,7100,90263,651561525,00,0.00,N,2,40, 20250410,7270,7220,7510,7050,184821,1346816160,00,0.00,N,2,310, 20250409,6960,7170,7720,6830,579185,4261404090,00,0.00,N,5,-210, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 156f8e552ce0..7b4ffeab22c9 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 +20250414,2460,2455,2500,2430,144400,355156032,00,0.00,N,2,5, 20250411,2455,2450,2465,2385,270590,655459900,00,0.00,N,5,-20, 20250410,2475,2445,2775,2380,2582810,6678576352,00,0.00,N,2,150, 20250409,2325,2400,2420,2305,150334,353853022,00,0.00,N,5,-70, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 4799d661be80..aa63a49eb02c 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 +20250414,16200,16000,16270,16000,8890,143226110,00,0.00,N,2,300, 20250411,15900,15480,15980,15400,10654,168219820,00,0.00,N,2,300, 20250410,15600,15490,15670,15420,10661,165948160,00,0.00,N,2,470, 20250409,15130,15400,15400,14870,19160,287782000,00,0.00,N,3,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 2ca0fa2b986f..5d6404049803 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 +20250414,9650,9720,9800,9620,25853,250076115,00,0.00,N,5,-70, 20250411,9720,9520,9780,9520,33608,325581845,00,0.00,N,2,50, 20250410,9670,9500,9680,9380,35009,334845810,00,0.00,N,2,400, 20250409,9270,9310,9500,9080,36152,334135570,00,0.00,N,5,-40, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index c1acc1f88d5f..029c355c0686 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 +20250414,2920,2890,2950,2885,46112,134179030,00,0.00,N,2,40, 20250411,2880,2840,2920,2770,61543,174904930,00,0.00,N,2,35, 20250410,2845,2715,2865,2710,103669,289518305,00,0.00,N,2,215, 20250409,2630,2725,2775,2625,92192,246462753,00,0.00,N,5,-130, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index c7eab74ca74f..3d380576d865 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 +20250414,2995,2995,3015,2970,83194,249143360,00,0.00,N,3,0, 20250411,2995,2990,2995,2950,70937,210470780,00,0.00,N,2,25, 20250410,2970,2970,3030,2940,122200,364615352,00,0.00,N,2,70, 20250409,2900,2955,2960,2880,99614,289269081,00,0.00,N,5,-45, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 8b1ae09d4030..5ad0770f9584 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 +20250414,267,280,280,260,1424419,379597595,00,0.00,N,5,-5, 20250411,272,258,279,256,3938322,1065073118,00,0.00,N,2,14, 20250410,258,263,265,250,1889095,488708581,00,0.00,N,5,-2, 20250409,260,268,283,251,4205053,1109897593,00,0.00,N,5,-8, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index a333e6f886c5..343d8384d9db 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 +20250414,1899,1884,1941,1880,81040,154429200,00,0.00,N,5,-1, 20250411,1900,1888,1910,1850,33771,63676206,00,0.00,N,2,2, 20250410,1898,1914,1969,1888,56152,106802123,00,0.00,N,5,-16, 20250409,1914,1830,1981,1806,377222,717627299,00,0.00,N,2,84, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 6f85d46805a1..c058d7b0c138 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 +20250414,1128,1100,1143,1100,1731559,1957321630,00,0.00,N,2,30, 20250411,1098,1147,1147,1085,2289246,2519017644,00,0.00,N,5,-69, 20250410,1167,1146,1409,1120,41785939,53581661146,00,0.00,N,2,83, 20250409,1084,1122,1199,1077,4937547,5611356522,00,0.00,N,5,-66, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 72b5bcaffaa0..ceda71a0396f 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 +20250414,4080,3980,4130,3965,58793,238737220,00,0.00,N,2,120, 20250411,3960,3845,3990,3845,53374,208796620,00,0.00,N,2,15, 20250410,3945,3810,3955,3735,88520,343375605,00,0.00,N,2,270, 20250409,3675,3810,3840,3630,68662,255212280,00,0.00,N,5,-165, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 6fd807015d09..f8adf5a59f28 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 +20250414,4590,4755,4830,4570,1821184,8493782273,00,0.00,N,5,-205, 20250411,4795,4500,5190,4210,15322137,73665604774,00,0.00,N,2,590, 20250410,4205,3310,4205,3300,3255787,12790941784,00,0.00,N,1,970, 20250409,3235,3370,3410,3195,100998,335708685,00,0.00,N,5,-135, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index a25bcb2d835e..1e2061567197 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 +20250414,210,202,212,200,1231378,254793194,00,0.00,N,2,10, 20250411,200,201,201,190,1277933,250254297,00,0.00,N,5,-2, 20250410,202,192,202,192,1167493,230209151,00,0.00,N,2,14, 20250409,188,196,199,186,1085799,207270837,00,0.00,N,5,-8, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 6874c766eb15..2c5186e35fbe 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 +20250414,3210,3225,3245,3035,11737,36721509,00,0.00,N,5,-15, 20250411,3225,3295,3460,3225,6265,20623385,00,0.00,N,5,-70, 20250410,3295,3290,3405,3290,12638,42293730,00,0.00,N,3,0, 20250409,3295,3340,3395,3220,3086,10261045,00,0.00,N,5,-45, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 01426c83a437..2fcfe6bd0f7b 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 +20250414,6850,6660,6930,6660,23771,163073210,00,0.00,N,2,210, 20250411,6640,6930,7030,6610,73479,503763660,00,0.00,N,5,-300, 20250410,6940,6800,7000,6760,49078,337618660,00,0.00,N,2,180, 20250409,6760,6760,6840,6590,35326,237286100,00,0.00,N,3,0, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 9eebc19a7a5e..2ff2befea4bb 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 +20250414,4280,4335,4435,4250,330042,1427405272,00,0.00,N,5,-20, 20250411,4300,4200,4305,4195,208894,889321066,00,0.00,N,2,100, 20250410,4200,3980,4215,3955,203843,832359697,00,0.00,N,2,250, 20250409,3950,4000,4015,3925,169834,671971968,00,0.00,N,5,-50, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index ffbd25be801b..d8d2123cb94f 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 +20250414,120000,125200,125200,119100,82705,10030158050,00,0.00,N,5,-1700, 20250411,121700,117100,121700,116600,109742,13064294700,00,0.00,N,2,1800, 20250410,119900,127500,127500,118900,124235,15040711450,00,0.00,N,2,6800, 20250409,113100,115400,116700,111200,123352,14046635350,00,0.00,N,5,-5300, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 0a04fbcb886e..5f5e1f01a4e6 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 +20250414,49350,49500,49900,48800,30082,1482330600,00,0.00,N,2,600, 20250411,48750,48450,49250,47900,37841,1837200675,00,0.00,N,5,-250, 20250410,49000,48700,49050,48050,64068,3118094675,00,0.00,N,2,1500, 20250409,47500,49550,49550,46200,68554,3246269425,00,0.00,N,5,-2100, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 44e8561d8a01..f0763d7c2c69 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 +20250414,33500,32550,33850,30050,648177,21328625950,00,0.00,N,2,1800, 20250411,31700,30300,32350,30000,230767,7232558950,00,0.00,N,2,1050, 20250410,30650,29600,30700,29500,238709,7232542475,00,0.00,N,2,2100, 20250409,28550,29850,29850,28050,172811,4952724650,00,0.00,N,5,-700, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 61ad0b41bce0..a23f7ad0c910 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 +20250414,6950,6990,7780,6950,8247835,60885306315,00,0.00,N,2,50, 20250411,6900,7800,7990,6875,6441842,47162958615,00,0.00,N,5,-830, 20250410,7730,7390,8090,7080,8227665,63611249925,00,0.00,N,2,290, 20250409,7440,8000,8760,7270,6947855,54808963875,00,0.00,N,5,-680, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 3b7bba593ab6..6bd9977d5de5 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 +20250414,6590,6150,6670,6150,122690,797879905,00,0.00,N,2,450, 20250411,6140,6100,6250,5980,24964,152524410,00,0.00,N,2,40, 20250410,6100,6250,6250,5990,39296,239352495,00,0.00,N,2,180, 20250409,5920,5760,6330,5610,100626,603951430,00,0.00,N,2,120, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index d1907a0888c8..ad3a52fa93ab 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 +20250414,1550,1525,1561,1515,34644,53198692,00,0.00,N,5,-12, 20250411,1562,1565,1575,1508,6179,9573034,00,0.00,N,2,7, 20250410,1555,1541,1559,1525,10959,16987639,00,0.00,N,2,63, 20250409,1492,1590,1590,1485,103640,156319191,00,0.00,N,5,-87, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index a92bfc121459..487da02f7613 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 +20250414,5860,5860,5910,5850,928,5449430,00,0.00,N,2,10, 20250411,5850,5870,5910,5850,5096,29858670,00,0.00,N,5,-70, 20250410,5920,5820,5930,5820,1667,9797000,00,0.00,N,2,60, 20250409,5860,5660,5870,5660,3040,17607310,00,0.00,N,2,70, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 7123931d23af..1df0c5491b54 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 +20250414,2505,2465,2510,2460,11879,29583395,00,0.00,N,2,30, 20250411,2475,2455,2500,2435,14843,36553485,00,0.00,N,3,0, 20250410,2475,2440,2490,2440,16999,41871420,00,0.00,N,2,60, 20250409,2415,2455,2465,2415,33145,80801300,00,0.00,N,5,-65, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index a2cb68c3027d..12d13b58f0ca 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 +20250414,19730,19350,19780,19050,126486,2464735890,00,0.00,N,2,810, 20250411,18920,18460,19010,18440,91764,1718364595,00,0.00,N,5,-60, 20250410,18980,18850,19100,18630,113058,2133777420,00,0.00,N,2,1660, 20250409,17320,17650,17990,16970,148263,2591193075,00,0.00,N,5,-580, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 47dc7a6c8a05..2f0b374107cf 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 +20250414,113900,114000,114600,113600,42489,4847928950,00,0.00,N,2,300, 20250411,113600,112100,114000,111100,58532,6606465400,00,0.00,N,3,0, 20250410,113600,115800,115800,112000,87566,9949348300,00,0.00,N,2,3700, 20250409,109900,108600,111000,108500,79690,8748525100,00,0.00,N,2,100, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 617d6e113c80..3b8329c186a3 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 +20250414,2555,2580,2605,2550,36457,93825240,00,0.00,N,5,-5, 20250411,2560,2480,2570,2480,65965,167905305,00,0.00,N,2,20, 20250410,2540,2475,2560,2475,100229,253171595,00,0.00,N,2,140, 20250409,2400,2470,2560,2360,81368,196591950,00,0.00,N,5,-75, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 19ede4b80090..e2a568b5b4a3 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 +20250414,8190,8110,8250,8100,7107,57997870,00,0.00,N,2,80, 20250411,8110,8170,8170,8100,1553,12603185,00,0.00,N,5,-90, 20250410,8200,8140,8200,8080,8497,69446970,00,0.00,N,2,130, 20250409,8070,8230,8230,7930,7998,64166345,00,0.00,N,5,-90, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 9f7837856a11..be88e0770c5a 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 +20250414,10310,10200,10320,9920,865675,8821075430,00,0.00,N,2,150, 20250411,10160,9830,10730,9790,2014906,20615470135,00,0.00,N,2,180, 20250410,9980,9900,10750,9770,2457590,25026731625,00,0.00,N,2,210, 20250409,9770,9290,10450,8550,5754860,56078445315,00,0.00,N,2,1500, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index e423f4c429ac..c52f1d8411e7 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 +20250414,2960,2910,3000,2905,16303,47956165,00,0.00,N,2,55, 20250411,2905,2895,3045,2850,19832,57625540,00,0.00,N,2,10, 20250410,2895,2790,2925,2790,21952,62570170,00,0.00,N,2,105, 20250409,2790,2880,2900,2780,25517,71675680,00,0.00,N,5,-110, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index fa19baa0209e..d8e721027f9e 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 +20250414,5940,5910,5940,5770,6137,36098340,00,0.00,N,2,70, 20250411,5870,5880,5910,5730,7360,42863110,00,0.00,N,5,-20, 20250410,5890,5800,5900,5690,10606,61482720,00,0.00,N,2,260, 20250409,5630,5770,5870,5570,19844,111841540,00,0.00,N,5,-130, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 33775976822b..d58aa5b1cdb4 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 +20250414,17220,16910,17350,16790,96054,1648792280,00,0.00,N,2,340, 20250411,16880,16470,16880,16430,25038,417380120,00,0.00,N,2,320, 20250410,16560,16580,16740,16120,47201,772479015,00,0.00,N,2,210, 20250409,16350,16500,16700,16080,33395,544205220,00,0.00,N,5,-240, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index ec6b7977a088..3142ff1ddaa4 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 +20250414,3330,3325,3345,3275,67189,222988784,00,0.00,N,2,65, 20250411,3265,3115,3285,3115,87278,282435430,00,0.00,N,2,90, 20250410,3175,3070,3180,3070,68787,216149080,00,0.00,N,2,175, 20250409,3000,2950,3100,2950,100501,300360890,00,0.00,N,5,-90, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index d164e9de8cfd..40633d2c4fde 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 +20250414,2600,2580,2750,2545,5315777,14136914831,00,0.00,N,2,165, 20250411,2435,2390,2475,2330,2459617,5923720065,00,0.00,N,2,100, 20250410,2335,2335,2340,2255,647428,1494909613,00,0.00,N,2,140, 20250409,2195,2200,2260,2160,787976,1732599559,00,0.00,N,5,-25, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index afc00ccf37a7..ae15d97e042e 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 +20250414,2580,2525,2580,2510,15506,39297713,00,0.00,N,2,30, 20250411,2550,2630,2630,2515,21842,56058900,00,0.00,N,5,-80, 20250410,2630,2595,2645,2585,19691,51648375,00,0.00,N,2,50, 20250409,2580,2490,2620,2460,33234,84726960,00,0.00,N,2,85, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index fff55f06c5bb..37dd65fb468e 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 +20250414,3175,3155,3185,3125,93303,294919340,00,0.00,N,2,40, 20250411,3135,3115,3150,3090,90294,281377975,00,0.00,N,5,-5, 20250410,3140,3110,3170,3110,143174,450208890,00,0.00,N,2,65, 20250409,3075,3130,3190,3065,178968,557186895,00,0.00,N,5,-95, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 340ed4753e71..80cf7d002f19 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 +20250414,513,497,515,469,381174,191958901,00,0.00,N,2,17, 20250411,496,497,502,489,163148,80846482,00,0.00,N,5,-2, 20250410,498,513,513,466,251552,123596172,00,0.00,N,2,12, 20250409,486,504,519,479,369662,180872069,00,0.00,N,5,-18, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 9a95a2c43359..7d396f325e73 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 +20250414,5620,5590,5640,5570,17576,98582950,00,0.00,N,2,30, 20250411,5590,5600,5610,5570,10544,58889405,00,0.00,N,3,0, 20250410,5590,5570,5620,5570,34838,194716585,00,0.00,N,2,40, 20250409,5550,5620,5620,5550,16941,94246985,00,0.00,N,5,-40, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index cf8004ee462a..77e4b74d965a 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 +20250414,1518,1498,1528,1498,52428,79067019,00,0.00,N,2,8, 20250411,1510,1508,1510,1487,35616,53326981,00,0.00,N,3,0, 20250410,1510,1505,1511,1500,44369,66790466,00,0.00,N,2,19, 20250409,1491,1531,1531,1489,41716,62322183,00,0.00,N,5,-42, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index cd23c9833abf..bcfa10103e20 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 +20250414,4110,4080,4150,4005,25375,103268647,00,0.00,N,2,65, 20250411,4045,3990,4080,3925,33487,133876780,00,0.00,N,3,0, 20250410,4045,3980,4130,3900,42598,169223088,00,0.00,N,2,150, 20250409,3895,3850,3945,3800,70834,272869366,00,0.00,N,2,45, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index e8e6d4aa5371..e0c3f80586b1 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 +20250414,5260,5240,5420,5100,1019864,5374422145,00,0.00,N,2,320, 20250411,4940,4830,4970,4785,534858,2608566186,00,0.00,N,2,100, 20250410,4840,4740,4845,4685,425352,2029762157,00,0.00,N,2,365, 20250409,4475,4525,4710,4440,436724,1977360095,00,0.00,N,5,-125, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 4253f4b26483..80f1a8405780 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 +20250414,6250,6150,6280,6100,303834,1886978480,00,0.00,N,2,140, 20250411,6110,5900,6110,5890,231138,1385591280,00,0.00,N,2,100, 20250410,6010,5950,6070,5880,492847,2943002030,00,0.00,N,2,420, 20250409,5590,5650,5740,5460,424841,2376340500,00,0.00,N,5,-180, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 2b75bf77cd70..c0140164d4d0 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 +20250414,7950,7940,8010,7870,110623,879004050,00,0.00,N,2,20, 20250411,7930,7400,7980,7400,236797,1849701090,00,0.00,N,2,380, 20250410,7550,7500,7590,7430,103059,774714070,00,0.00,N,2,370, 20250409,7180,7150,7390,7150,150053,1089201660,00,0.00,N,5,-200, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index ff054791f6d4..063a5435886d 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 +20250414,3540,3480,3550,3450,159154,556874778,00,0.00,N,2,60, 20250411,3480,3400,3480,3385,83320,287575363,00,0.00,N,2,30, 20250410,3450,3340,3450,3340,132325,451394315,00,0.00,N,2,175, 20250409,3275,3280,3350,3220,60535,199183053,00,0.00,N,5,-5, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index b6cf6df65417..e0aa9ff8d081 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 +20250414,105400,105800,106400,102700,272698,28490625150,00,0.00,N,5,-1000, 20250411,106400,106000,110000,105700,169712,18205202400,00,0.00,N,5,-900, 20250410,107300,110200,110800,103200,349135,37077048400,00,0.00,N,5,-400, 20250409,107700,111400,111400,101100,230835,24433983350,00,0.00,N,5,-2900, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 1da65d0db428..44755bf4c788 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 +20250414,6360,6390,6490,6260,13779,87404290,00,0.00,N,2,30, 20250411,6330,6260,6380,6200,4931,30849670,00,0.00,N,2,70, 20250410,6260,6170,6300,6170,16749,104395400,00,0.00,N,2,150, 20250409,6110,6300,6310,6070,6494,39871170,00,0.00,N,5,-200, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index f76eda8e250d..ab0c6f553019 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 -20250411,789,789,789,789,0,0,00,0.00,Y,3,0, +20250414,789,789,789,789,0,0,00,0.00,Y,3,0, +20250411,789,789,789,789,0,0,00,0.00,Y,0,0, 20250410,789,789,789,789,0,0,00,0.00,Y,0,0, -20250409,789,789,789,789,0,0,00,0.00,Y,0,0, -20250408,789,789,789,789,0,0,00,0.00,Y,0,0, -20250407,789,789,789,789,0,0,00,0.00,Y,0,0, +20250409,789,789,789,789,0,0,00,0.00,N,0,0, +20250408,789,789,789,789,0,0,00,0.00,N,0,0, +20250407,789,789,789,789,0,0,00,0.00,N,0,0, 20250404,789,789,789,789,0,0,00,0.00,N,0,0, 20250403,789,789,789,789,0,0,00,0.00,N,0,0, 20250402,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index ae7a99c81c02..eab34c43029f 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 +20250414,2895,2870,2900,2865,12374,35626712,00,0.00,N,2,25, 20250411,2870,2870,2885,2845,55870,160045257,00,0.00,N,5,-20, 20250410,2890,2800,2900,2800,36468,104464444,00,0.00,N,2,120, 20250409,2770,2840,2840,2765,28645,79890615,00,0.00,N,5,-75, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index f634f2b5e964..e1802cc8dbd8 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 +20250414,23300,23000,23350,22750,42368,978794950,00,0.00,N,2,500, 20250411,22800,22900,23200,22150,51496,1167286875,00,0.00,N,5,-150, 20250410,22950,22550,23250,22500,23932,550150000,00,0.00,N,2,750, 20250409,22200,21950,23200,21950,75009,1694228875,00,0.00,N,2,800, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 8bf3dd81f144..fbe540cebb54 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 +20250414,5810,5770,5890,5650,26701,155726490,00,0.00,N,2,150, 20250411,5660,5620,5800,5560,14926,85028630,00,0.00,N,3,0, 20250410,5660,5600,5690,5440,14783,82468780,00,0.00,N,2,220, 20250409,5440,5490,5560,5350,24538,134291620,00,0.00,N,5,-60, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 529a4a65dca0..bf495fbc9e99 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 +20250414,6100,5680,6150,5590,684065,4104535915,00,0.00,N,2,540, 20250411,5560,5240,5940,5010,630666,3562143715,00,0.00,N,2,250, 20250410,5310,5150,5400,5120,245601,1300513665,00,0.00,N,2,220, 20250409,5090,4790,5200,4790,142309,713704220,00,0.00,N,2,300, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index b611ad2bbd93..7e737dbdff48 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 +20250414,5140,5190,5220,5100,16140,83173310,00,0.00,N,5,-20, 20250411,5160,4875,5190,4815,39059,196225110,00,0.00,N,2,280, 20250410,4880,4745,4885,4745,22363,108397320,00,0.00,N,2,220, 20250409,4660,4815,4860,4655,29375,138732706,00,0.00,N,5,-155, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index ddf8e87ae877..a3d8c869cb04 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 +20250414,4765,4610,4765,4565,152047,712723702,00,0.00,N,2,125, 20250411,4640,4500,4780,4500,359191,1683551857,00,0.00,N,2,100, 20250410,4540,4480,4575,4410,167725,757187741,00,0.00,N,2,120, 20250409,4420,4560,4560,4300,239048,1062111006,00,0.00,N,2,10, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 8c0a3d552efd..64485f0fdfe8 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 +20250414,54300,52700,55700,52700,238431,13053962050,00,0.00,N,2,1800, 20250411,52500,50200,53100,49900,119051,6158473200,00,0.00,N,2,1400, 20250410,51100,51000,52300,49600,197227,10048104175,00,0.00,N,2,3500, 20250409,47600,47700,49800,46000,158749,7674774875,00,0.00,N,5,-150, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index d2eb1e3ae2e0..b742f5692a98 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 +20250414,224,223,225,214,208551,46102582,00,0.00,N,2,1, 20250411,223,217,223,217,143457,31740065,00,0.00,N,2,3, 20250410,220,217,225,217,280287,61732151,00,0.00,N,2,3, 20250409,217,217,219,212,310821,66651348,00,0.00,N,5,-2, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 943c347987c4..1f227fa5f77b 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 +20250414,1435,1427,1438,1421,155128,221264890,00,0.00,N,2,10, 20250411,1425,1399,1430,1396,57003,80343994,00,0.00,N,2,12, 20250410,1413,1373,1420,1373,110772,154483427,00,0.00,N,2,43, 20250409,1370,1388,1398,1349,127578,174469841,00,0.00,N,5,-29, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 1487747bbb38..9f7f4d0314d3 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 +20250414,7340,7230,7360,7220,35187,256188430,00,0.00,N,2,130, 20250411,7210,7070,7240,7000,50210,359156700,00,0.00,N,2,60, 20250410,7150,6860,7150,6860,64177,449175070,00,0.00,N,2,550, 20250409,6600,6710,6850,6570,58167,388364320,00,0.00,N,5,-220, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 8d57267bd064..b80045cef2ef 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 +20250414,19160,19050,19270,18710,13632,259436850,00,0.00,N,2,210, 20250411,18950,18990,19180,18610,8761,165979085,00,0.00,N,5,-40, 20250410,18990,18680,19180,18640,8009,151281000,00,0.00,N,2,360, 20250409,18630,18750,19190,18380,13956,258780790,00,0.00,N,5,-170, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 27e4d661b65c..93ee3f982940 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 +20250414,4300,4280,4360,4265,109920,474421600,00,0.00,N,2,65, 20250411,4235,4245,4280,4195,81255,343569545,00,0.00,N,5,-10, 20250410,4245,4170,4255,4165,112473,473406135,00,0.00,N,2,135, 20250409,4110,4160,4200,4070,113085,466432612,00,0.00,N,5,-45, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 02f2b8ca4cc1..78824c1b209f 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250414,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250411,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250410,1923,1859,1925,1855,315821,600258972,00,0.00,Y,2,120, 20250409,1803,1802,1860,1790,257740,466708119,00,0.00,N,5,-47, 20250408,1850,1859,1881,1820,254037,471413316,00,0.00,N,2,5, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index ab5e6ea9ce41..cd675d872352 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 +20250414,6780,6750,6790,6600,16935,112737090,00,0.00,N,2,30, 20250411,6750,6650,6750,6380,21937,142531800,00,0.00,N,2,50, 20250410,6700,6380,6700,6380,34667,225587470,00,0.00,N,2,330, 20250409,6370,6590,6700,6180,26319,166246310,00,0.00,N,5,-270, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 1c8705db718c..d2c4c7ea483e 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 +20250414,8460,8580,8580,8170,9662,81385140,00,0.00,N,5,-20, 20250411,8480,8370,8490,8150,7973,66709520,00,0.00,N,2,110, 20250410,8370,8110,8370,8110,6890,57305975,00,0.00,N,2,410, 20250409,7960,7720,8050,7720,7544,59514390,00,0.00,N,5,-20, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 84696d3f829c..ed413b5b082a 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 +20250414,80100,81100,81100,78800,2553658,204621098800,00,0.00,N,2,2500, 20250411,77600,75000,78200,74100,4571802,348974579750,00,0.00,N,2,4500, 20250410,73100,74500,74600,71900,2764273,201903346950,00,0.00,N,2,4500, 20250409,68600,70900,70900,67500,2926001,201427969200,00,0.00,N,2,900, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index e16fa4941909..c5be86b41192 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 +20250414,7940,7950,7990,7860,578824,4596391385,00,0.00,N,2,50, 20250411,7890,7450,7940,7450,1131513,8847290995,00,0.00,N,2,240, 20250410,7650,7620,7680,7500,872262,6648025360,00,0.00,N,2,470, 20250409,7180,7150,7420,7150,927115,6746996885,00,0.00,N,5,-140, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index ddf0b9f69db7..9300e0377508 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 +20250414,67900,71200,72300,67300,1128610,77771999450,00,0.00,N,5,-800, 20250411,68700,63700,72300,62200,2876987,194955174000,00,0.00,N,2,2900, 20250410,65800,68700,69100,63700,1677607,109983773550,00,0.00,N,2,6300, 20250409,59500,59600,60700,58200,973664,57508721900,00,0.00,N,5,-1700, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 68a2fc4ad92e..f5eb5dcf5933 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 +20250414,25700,22500,25700,22300,4297154,105306038640,00,0.00,N,1,5910, 20250411,19790,18900,19790,17400,1975956,38143966150,00,0.00,N,1,4560, 20250410,15230,15230,15230,15230,0,0,00,0.00,N,0,0, 20250409,15230,15230,15230,15000,454263,6917844360,00,0.00,N,1,3510, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index b1d614279dfc..5a25ac56448b 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 -20250411,380,380,380,380,0,0,00,0.00,Y,3,0, +20250414,380,380,380,380,0,0,00,0.00,Y,3,0, +20250411,380,380,380,380,0,0,00,0.00,Y,0,0, 20250410,380,380,380,380,0,0,00,0.00,Y,0,0, -20250409,380,380,380,380,0,0,00,0.00,Y,0,0, -20250408,380,380,380,380,0,0,00,0.00,Y,0,0, -20250407,380,393,415,373,169534,65847762,00,0.00,Y,5,-13, +20250409,380,380,380,380,0,0,00,0.00,N,0,0, +20250408,380,380,380,380,0,0,00,0.00,N,0,0, +20250407,380,393,415,373,169534,65847762,00,0.00,N,5,-13, 20250404,393,385,416,348,208534,79678150,00,0.00,N,2,11, 20250403,382,399,411,382,235179,93033897,00,0.00,N,5,-17, 20250402,399,448,466,398,803141,332588600,00,0.00,N,5,-46, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 4084a933f959..774f458802fd 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 +20250414,1244,1220,1364,1220,143471,184135921,00,0.00,N,2,24, 20250411,1220,1212,1236,1200,35872,43504783,00,0.00,N,2,20, 20250410,1200,1162,1322,1162,45220,56383049,00,0.00,N,2,40, 20250409,1160,1208,1209,1160,26512,31413402,00,0.00,N,5,-48, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 764ee84363ea..00c261a00b3a 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 +20250414,20850,20950,21000,20650,4748,98567200,00,0.00,N,3,0, 20250411,20850,20500,20900,20350,11183,231079150,00,0.00,N,2,150, 20250410,20700,20400,20900,20150,13645,279037825,00,0.00,N,2,600, 20250409,20100,19850,20450,19850,10968,219306890,00,0.00,N,5,-50, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 254a11523418..1a6597fc02a1 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 +20250414,514,506,521,502,98318,50062466,00,0.00,N,2,12, 20250411,502,508,518,500,79417,40019883,00,0.00,N,3,0, 20250410,502,490,509,490,123457,61739679,00,0.00,N,2,12, 20250409,490,496,501,490,80498,39812610,00,0.00,N,5,-6, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index d20d184224b1..c10a2ea59bdd 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 -20250411,171,171,171,171,0,0,00,0.00,Y,3,0, +20250414,171,171,171,171,0,0,00,0.00,Y,3,0, +20250411,171,171,171,171,0,0,00,0.00,Y,0,0, 20250410,171,171,171,171,0,0,00,0.00,Y,0,0, -20250409,171,171,171,171,0,0,00,0.00,Y,0,0, -20250408,171,171,171,171,0,0,00,0.00,Y,0,0, -20250407,171,171,171,171,0,0,00,0.00,Y,0,0, +20250409,171,171,171,171,0,0,00,0.00,N,0,0, +20250408,171,171,171,171,0,0,00,0.00,N,0,0, +20250407,171,171,171,171,0,0,00,0.00,N,0,0, 20250404,171,171,171,171,0,0,00,0.00,N,0,0, 20250403,171,171,171,171,0,0,00,0.00,N,0,0, 20250402,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 65e9f4bab9b2..583c532f6abc 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 +20250414,1022,988,1022,988,201081,203439054,00,0.00,N,2,38, 20250411,984,962,989,958,145744,141642038,00,0.00,N,2,17, 20250410,967,950,969,938,180129,171656505,00,0.00,N,2,58, 20250409,909,951,958,895,382659,348749803,00,0.00,N,5,-52, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index f6c1916bcffb..bc765bde45c3 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 +20250414,571,578,580,550,628914,354453368,00,0.00,N,5,-1, 20250411,572,617,620,561,1052975,613119324,00,0.00,N,5,-46, 20250410,618,670,724,605,6927470,4596115309,00,0.00,N,5,-52, 20250409,670,529,670,528,8601931,5631171436,00,0.00,N,1,154, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 62926c333787..7c91889f77e9 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 +20250414,1954,1910,1979,1893,9627,18480407,00,0.00,N,2,44, 20250411,1910,1870,1920,1851,11658,21836468,00,0.00,N,2,35, 20250410,1875,1822,1882,1822,16759,30981806,00,0.00,N,2,55, 20250409,1820,1846,1856,1816,7903,14496485,00,0.00,N,5,-36, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 22a7cc6e1a90..d08ab05bbd99 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 +20250414,9580,9560,9630,9510,29751,284371385,00,0.00,N,3,0, 20250411,9580,9750,9750,9320,23452,222111690,00,0.00,N,5,-120, 20250410,9700,9960,9960,9650,25723,250161320,00,0.00,N,2,260, 20250409,9440,9500,9530,9320,22876,215225580,00,0.00,N,5,-100, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index c384dad30081..bde766393607 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 +20250414,670,668,685,659,21435,14328552,00,0.00,N,2,17, 20250411,653,646,699,634,120354,79768488,00,0.00,N,2,20, 20250410,633,680,680,633,31725,20379769,00,0.00,N,2,2, 20250409,631,623,668,623,64574,41389029,00,0.00,N,2,8, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index ce756fe00702..99779289a545 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 +20250414,1979,1924,2210,1909,2150146,4487254864,00,0.00,N,2,55, 20250411,1924,1835,1990,1828,147736,280711837,00,0.00,N,2,71, 20250410,1853,1885,1885,1793,45126,82470768,00,0.00,N,2,81, 20250409,1772,1738,1799,1738,54802,96716665,00,0.00,N,2,2, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index ad0386a6107c..65f72cebd909 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 +20250414,4340,4290,4355,4160,41768,178933115,00,0.00,N,2,90, 20250411,4250,4240,4305,4160,43445,183697841,00,0.00,N,5,-40, 20250410,4290,4250,4400,4170,63479,269927098,00,0.00,N,2,130, 20250409,4160,4080,4660,4070,453360,1984688102,00,0.00,N,2,60, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index df70c3835142..3893fe4e61df 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 +20250414,684,644,730,620,1772204,1205887763,00,0.00,N,2,31, 20250411,653,504,653,504,3359897,2068094524,00,0.00,N,1,150, 20250410,503,502,543,502,47206,24135106,00,0.00,N,5,-3, 20250409,506,506,523,493,43007,21655728,00,0.00,N,3,0, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index dfafac1f152b..297ddf3e5f13 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 +20250414,934,958,995,934,14768094,14271847269,00,0.00,N,5,-23, 20250411,957,937,1070,937,86472492,87471860103,00,0.00,N,2,22, 20250410,935,950,1044,920,77658965,76982310394,00,0.00,N,5,-20, 20250409,955,842,1083,790,113549743,111471498909,00,0.00,N,2,113, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 3ee928b86f44..9f5be40014fd 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 -20250411,732,732,732,732,0,0,00,0.00,Y,3,0, +20250414,732,732,732,732,0,0,00,0.00,Y,3,0, +20250411,732,732,732,732,0,0,00,0.00,Y,0,0, 20250410,732,732,732,732,0,0,00,0.00,Y,0,0, -20250409,732,732,732,732,0,0,00,0.00,Y,0,0, -20250408,732,732,732,732,0,0,00,0.00,Y,0,0, -20250407,732,732,732,732,0,0,00,0.00,Y,0,0, +20250409,732,732,732,732,0,0,00,0.00,N,0,0, +20250408,732,732,732,732,0,0,00,0.00,N,0,0, +20250407,732,732,732,732,0,0,00,0.00,N,0,0, 20250404,732,732,732,732,0,0,00,0.00,N,0,0, 20250403,732,732,732,732,0,0,00,0.00,N,0,0, 20250402,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 171924019dcb..6fc9dbd4cd32 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 +20250414,963,991,995,925,1068688,1022705286,00,0.00,N,5,-37, 20250411,1000,1022,1042,990,940520,943632839,00,0.00,N,5,-31, 20250410,1031,1042,1070,1000,1279637,1320038255,00,0.00,N,5,-12, 20250409,1043,1050,1119,1000,1895346,2009720911,00,0.00,N,5,-22, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 79751ca7ced4..3d1a195fde30 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 +20250414,5660,5620,5660,5470,65506,366961365,00,0.00,N,2,100, 20250411,5560,5380,5580,5380,105317,577314550,00,0.00,N,2,20, 20250410,5540,5320,5540,5260,79805,430631345,00,0.00,N,2,440, 20250409,5100,5480,5530,5080,100061,523654195,00,0.00,N,5,-540, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index eae80a7445b9..52b0bbd08292 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 +20250414,351,351,373,344,677107,241843492,00,0.00,N,3,0, 20250411,351,363,365,338,973647,338679188,00,0.00,N,5,-10, 20250410,361,366,391,345,2840843,1042747067,00,0.00,N,5,-17, 20250409,378,329,427,325,13303125,5313692235,00,0.00,N,2,49, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index cac2c06e32af..628f06ca0d8b 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 +20250414,8940,8850,8990,8770,51883,462238780,00,0.00,N,2,90, 20250411,8850,8800,8870,8600,40879,358758310,00,0.00,N,2,60, 20250410,8790,8460,8830,8420,58879,511525885,00,0.00,N,2,490, 20250409,8300,8250,8420,8250,47889,399229415,00,0.00,N,3,0, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 055eea25b517..18987d24051c 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 +20250414,465,445,465,445,173012,79206090,00,0.00,N,2,20, 20250411,445,445,449,437,83708,37250464,00,0.00,N,3,0, 20250410,445,437,450,437,136464,60284559,00,0.00,N,2,8, 20250409,437,438,445,423,164881,70615357,00,0.00,N,5,-1, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index c7dd0d036618..fa9f5439469b 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 +20250414,15060,15500,15500,14830,67105,1011854535,00,0.00,N,5,-70, 20250411,15130,14710,15410,14680,103539,1564404520,00,0.00,N,2,390, 20250410,14740,14890,14890,14520,64318,944879030,00,0.00,N,2,620, 20250409,14120,14120,14380,13800,72555,1014290570,00,0.00,N,3,0, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index a243961c6649..a83ad9446c6a 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 +20250414,1112,1085,1123,1085,39837,44083593,00,0.00,N,2,29, 20250411,1083,1072,1086,1060,12111,12958310,00,0.00,N,2,11, 20250410,1072,1050,1079,1020,27926,29355079,00,0.00,N,2,32, 20250409,1040,1058,1058,1011,34811,35934816,00,0.00,N,5,-18, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 2c0df66483c1..027c8d92b4f2 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 +20250414,10390,10550,10560,10390,6103,63711005,00,0.00,N,5,-110, 20250411,10500,10410,10550,10370,23585,245929980,00,0.00,N,5,-100, 20250410,10600,10740,10760,10400,13556,143101000,00,0.00,N,2,100, 20250409,10500,10390,10600,10290,14049,146480380,00,0.00,N,3,0, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 58692d5d48d3..fcefa934132b 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 +20250414,4280,4330,4330,4270,47777,205049292,00,0.00,N,5,-50, 20250411,4330,4265,4350,4245,51138,220532643,00,0.00,N,2,60, 20250410,4270,4200,4290,4200,32009,135934035,00,0.00,N,2,110, 20250409,4160,4140,4260,4100,36847,153485027,00,0.00,N,2,20, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 17ba75ae1f8a..9d3e3b7d35d1 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 +20250414,16560,15960,16900,15960,28451,471803820,00,0.00,N,2,1080, 20250411,15480,14930,15800,14860,14384,222051340,00,0.00,N,2,300, 20250410,15180,14980,15400,14830,5375,80751305,00,0.00,N,2,200, 20250409,14980,14930,15290,14740,4731,70187870,00,0.00,N,2,30, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index f7ff6fd056e2..ad0cb540c77e 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 +20250414,2480,2455,2480,2450,22708,55959060,00,0.00,N,2,25, 20250411,2455,2440,2465,2425,14781,36205517,00,0.00,N,2,15, 20250410,2440,2420,2465,2420,11675,28507825,00,0.00,N,2,45, 20250409,2395,2425,2450,2390,8559,20613120,00,0.00,N,5,-30, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index fa0fc93214da..1de212fbb257 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 +20250414,15800,15780,15940,15740,9732,154079775,00,0.00,N,2,100, 20250411,15700,15770,15770,15490,23249,362537960,00,0.00,N,5,-90, 20250410,15790,15740,15880,15180,24602,384624345,00,0.00,N,2,640, 20250409,15150,15110,15200,15000,19286,290158790,00,0.00,N,5,-120, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index e22f9162c9ac..be8264e210bb 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 +20250414,2820,2895,2895,2740,22015,61427362,00,0.00,N,2,25, 20250411,2795,2700,2800,2700,19500,53482084,00,0.00,N,2,95, 20250410,2700,2790,2790,2620,6541,17623087,00,0.00,N,2,140, 20250409,2560,2540,2590,2520,9339,23785000,00,0.00,N,2,20, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index a6f21e33149d..008597ec5865 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 +20250414,9050,9190,9250,8510,274913,2469570405,00,0.00,N,5,-150, 20250411,9200,9700,9930,9000,343769,3194670905,00,0.00,N,5,-490, 20250410,9690,9760,9940,9590,255840,2487680270,00,0.00,N,5,-70, 20250409,9760,10080,10880,9560,1028391,10492551805,00,0.00,N,5,-240, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 7ca24a2e8772..b8c014bdcb16 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 +20250414,3650,3485,3830,3440,3073894,11256468460,00,0.00,N,2,175, 20250411,3475,3385,3495,3385,925771,3193850667,00,0.00,N,2,45, 20250410,3430,3325,3480,3310,1373249,4694635269,00,0.00,N,2,165, 20250409,3265,3290,3345,3205,729646,2389381304,00,0.00,N,5,-55, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 979863580f3e..c324349a7d4d 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 +20250414,920,920,942,910,73094,67636799,00,0.00,N,5,-10, 20250411,930,889,942,875,112328,102348918,00,0.00,N,2,33, 20250410,897,881,920,864,119451,106767355,00,0.00,N,2,16, 20250409,881,922,1006,881,374437,348640252,00,0.00,N,5,-41, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 5d6d5f277b02..094390988f45 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 +20250414,4485,4545,4545,4475,4820,21639365,00,0.00,N,5,-5, 20250411,4490,4480,4550,4470,3603,16215455,00,0.00,N,2,5, 20250410,4485,4400,4485,4355,4901,21786174,00,0.00,N,2,180, 20250409,4305,4385,4385,4305,7213,31224105,00,0.00,N,5,-80, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index ccecf4a44033..9a0cf6cdc0d1 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 +20250414,31100,31450,32350,30900,260511,8213551600,00,0.00,N,5,-1000, 20250411,32100,34050,34500,31650,296020,9684921300,00,0.00,N,5,-1050, 20250410,33150,34000,34400,32750,381695,12812723500,00,0.00,N,2,50, 20250409,33100,34550,36250,32400,718585,24833642125,00,0.00,N,5,-1200, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 984acf8a93dc..ea0aaf88b125 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 +20250414,2995,2945,3015,2885,18192,53649370,00,0.00,N,2,115, 20250411,2880,2795,2900,2770,23794,67388070,00,0.00,N,2,60, 20250410,2820,2750,2905,2715,35579,99692640,00,0.00,N,2,170, 20250409,2650,2725,2805,2625,25897,68721135,00,0.00,N,5,-90, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 54321c6c64c5..56843d77010c 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 -20250411,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250414,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250411,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250410,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250409,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250408,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250407,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250409,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250408,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250407,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250404,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250403,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250402,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 41905a5bfeb5..b1df502edae9 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 +20250414,2230,2215,2250,2200,44027,98187058,00,0.00,N,2,30, 20250411,2200,2150,2215,2125,66462,144440046,00,0.00,N,2,50, 20250410,2150,2080,2155,2065,71948,152099705,00,0.00,N,2,140, 20250409,2010,2070,2070,1986,101982,204715502,00,0.00,N,5,-60, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index d1fa1e64fbb9..a680062a8fd7 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 +20250414,1960,1924,1965,1924,11919,23163041,00,0.00,N,2,32, 20250411,1928,1882,1928,1881,25077,47564154,00,0.00,N,3,0, 20250410,1928,1999,1999,1910,59713,115568954,00,0.00,N,2,28, 20250409,1900,1936,1989,1802,55505,105433379,00,0.00,N,5,-61, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 5c6398f6ce13..86c784a6997a 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 +20250414,2435,2440,2455,2370,132603,320422292,00,0.00,N,5,-55, 20250411,2490,2495,2510,2375,87172,212673014,00,0.00,N,5,-5, 20250410,2495,2390,2560,2390,144003,357927726,00,0.00,N,2,115, 20250409,2380,2465,2575,2365,178992,434991527,00,0.00,N,5,-85, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 72255fc65a41..cc0d09cb084d 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 +20250414,1242,1245,1261,1232,104948,130956902,00,0.00,N,5,-2, 20250411,1244,1178,1279,1160,414982,517772980,00,0.00,N,2,64, 20250410,1180,1143,1180,1143,38768,45237351,00,0.00,N,2,56, 20250409,1124,1142,1152,1100,85834,96502424,00,0.00,N,5,-28, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 4ff3c1e838fb..951a47f9ad0a 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 +20250414,4140,4190,4190,4100,20345,83916710,00,0.00,N,5,-60, 20250411,4200,3980,4200,3920,72481,297379467,00,0.00,N,2,220, 20250410,3980,3920,3990,3765,45594,179576905,00,0.00,N,2,120, 20250409,3860,3820,3875,3780,21659,82612605,00,0.00,N,2,10, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index b5af42f7d650..5050760c967a 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 +20250414,6420,6400,6470,6360,67213,431953970,00,0.00,N,2,60, 20250411,6360,6310,6410,6240,106654,672654325,00,0.00,N,5,-70, 20250410,6430,6240,6430,6170,172314,1087599195,00,0.00,N,2,420, 20250409,6010,6070,6110,5950,122675,736474690,00,0.00,N,5,-50, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 4084ad5ffaf0..880ae2170614 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 +20250414,3240,3250,3410,2985,718257,2318809107,00,0.00,N,5,-80, 20250411,3320,3440,3440,3135,613137,1990198771,00,0.00,N,5,-45, 20250410,3365,3220,3450,3180,865428,2892392777,00,0.00,N,2,190, 20250409,3175,3690,3690,3080,1863484,6241738357,00,0.00,N,5,-505, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 815620069486..aa11a5a11dfd 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 +20250414,1202,1162,1207,1155,288147,342849513,00,0.00,N,2,40, 20250411,1162,1130,1164,1124,135418,155462533,00,0.00,N,2,24, 20250410,1138,1144,1144,1107,340242,381879916,00,0.00,N,2,59, 20250409,1079,1137,1140,1068,284565,311751821,00,0.00,N,5,-58, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 718e5dd5326e..694c5740c6e9 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 +20250414,3200,3210,3220,3180,300352,959680835,00,0.00,N,2,5, 20250411,3195,3105,3195,3075,469827,1475567378,00,0.00,N,2,45, 20250410,3150,3080,3150,3045,846239,2635053610,00,0.00,N,2,180, 20250409,2970,2990,3040,2940,790287,2353958544,00,0.00,N,5,-65, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index f4be7dfafd57..e58c0250b2c0 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 +20250414,53100,53600,53800,52000,488775,25743965450,00,0.00,N,2,600, 20250411,52500,51000,53000,50400,656908,34239395250,00,0.00,N,2,300, 20250410,52200,50200,52500,48550,986630,50125535825,00,0.00,N,2,5300, 20250409,46900,46700,47700,45200,1324192,61587901400,00,0.00,N,2,2900, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 30be103af48c..1089da7900ea 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 +20250414,1309,1270,1369,1270,204091,269355201,00,0.00,N,2,58, 20250411,1251,1267,1313,1235,89212,113725778,00,0.00,N,5,-28, 20250410,1279,1214,1279,1214,36347,45049707,00,0.00,N,2,69, 20250409,1210,1211,1211,1180,21699,25830280,00,0.00,N,5,-5, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 9723ded90e7e..db7b11d6b4be 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 +20250414,4435,4390,4445,4335,59854,263248792,00,0.00,N,2,95, 20250411,4340,4140,4350,4135,77431,328478970,00,0.00,N,2,75, 20250410,4265,4130,4265,4000,117331,489853469,00,0.00,N,2,320, 20250409,3945,4050,4110,3900,152750,607032592,00,0.00,N,5,-130, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index b2ef94fc4916..e16632e9b6c9 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 +20250414,2125,2205,2350,2110,4236395,9378719018,00,0.00,N,2,120, 20250411,2005,2100,2115,1999,594339,1209032826,00,0.00,N,5,-60, 20250410,2065,2100,2110,1891,926155,1898181478,00,0.00,N,2,15, 20250409,2050,2270,2325,2035,2823862,6187420511,00,0.00,N,5,-160, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index b044407a9891..e2c49d20b306 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 +20250414,23200,24400,26000,23100,3099678,77113464400,00,0.00,N,2,1750, 20250411,21450,21150,23250,20900,2044873,45447495550,00,0.00,N,2,1300, 20250410,20150,20700,20700,19880,395355,7962762475,00,0.00,N,2,430, 20250409,19720,19980,20650,19330,1348410,26914721525,00,0.00,N,2,800, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 442fc127fdb2..9c1136d5f10b 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 +20250414,1651,1673,1686,1648,353582,588155401,00,0.00,N,5,-51, 20250411,1702,1637,1728,1637,670732,1132338666,00,0.00,N,2,52, 20250410,1650,1599,1750,1575,1608398,2693363475,00,0.00,N,5,-1, 20250409,1651,1617,1668,1519,2114152,3412789424,00,0.00,N,2,37, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index a867a2b6b9b1..9ac8e75ee7b5 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 +20250414,77200,78300,78800,76500,741584,57640338700,00,0.00,N,2,600, 20250411,76600,74900,76900,73700,681274,51809865050,00,0.00,N,2,1000, 20250410,75600,76300,76600,73400,822643,62155119500,00,0.00,N,2,4100, 20250409,71500,72900,74100,70600,633696,45551648650,00,0.00,N,5,-1800, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index e1e1b76600f1..77e0d582466f 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 +20250414,5030,4840,5130,4800,178501,894760912,00,0.00,N,2,185, 20250411,4845,4745,4925,4670,228393,1089904868,00,0.00,N,2,35, 20250410,4810,5030,5030,4805,168396,820281441,00,0.00,N,2,30, 20250409,4780,5100,5210,4685,314164,1542155626,00,0.00,N,5,-460, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index f005b902a1a7..3265a4e2c27b 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 +20250414,18670,18120,18830,18000,308382,5711603295,00,0.00,N,2,20, 20250411,18650,17980,18650,17910,217490,3955940240,00,0.00,N,2,360, 20250410,18290,19150,19150,17920,229763,4219479435,00,0.00,N,2,40, 20250409,18250,18800,19190,18020,294791,5408545235,00,0.00,N,5,-1110, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 9aac9b6afbe8..053b6175c376 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 +20250414,11560,11400,11740,11290,153926,1770318400,00,0.00,N,2,10, 20250411,11550,11350,11900,11160,182470,2111965720,00,0.00,N,2,100, 20250410,11450,10900,11450,10640,259383,2903352515,00,0.00,N,2,860, 20250409,10590,9890,10880,9870,320950,3351236755,00,0.00,N,2,710, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 8b503f990198..ce398c9d28b8 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 +20250414,17000,16770,17140,15680,446154,7393250710,00,0.00,N,2,230, 20250411,16770,15860,16950,15600,469469,7678428815,00,0.00,N,2,610, 20250410,16160,15900,16950,15190,671684,10884998640,00,0.00,N,2,460, 20250409,15700,16840,17000,15200,843990,13599871735,00,0.00,N,5,-1500, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 5c86a785a16c..74c6478688f1 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 +20250414,4700,4600,4730,4450,1186837,5625384278,00,0.00,N,2,130, 20250411,4570,4835,4890,4540,874506,4083674586,00,0.00,N,5,-355, 20250410,4925,4820,5640,4720,6489602,33304107624,00,0.00,N,5,-145, 20250409,5070,4360,5070,3915,8014095,38055834811,00,0.00,N,1,1170, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 238feb39fe77..67513a60d8c2 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 +20250414,4080,4000,4120,4000,119853,488031315,00,0.00,N,2,55, 20250411,4025,3750,4025,3735,134998,529254545,00,0.00,N,2,225, 20250410,3800,3715,3825,3580,91965,341341225,00,0.00,N,2,225, 20250409,3575,3550,3620,3475,81990,290265440,00,0.00,N,5,-25, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index d0f84ff351e4..f466e1a4fc09 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 +20250414,1399,1400,1428,1382,356594,499832512,00,0.00,N,5,-9, 20250411,1408,1298,1570,1296,7582030,11150127168,00,0.00,N,2,99, 20250410,1309,1280,1329,1268,205604,267394959,00,0.00,N,2,63, 20250409,1246,1299,1310,1244,307166,388662370,00,0.00,N,5,-66, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 7f38074e3181..2ed7c3f08c3e 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 +20250414,2000,1996,2055,1983,12629,25248002,00,0.00,N,2,20, 20250411,1980,1910,1985,1910,13613,26510163,00,0.00,N,2,70, 20250410,1910,1974,1974,1871,7323,14056166,00,0.00,N,2,50, 20250409,1860,1978,1978,1860,4348,8312731,00,0.00,N,5,-10, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index b44e7e3b4ea6..c4cf03431a51 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 +20250414,1069,1058,1085,1056,31454,33529125,00,0.00,N,2,11, 20250411,1058,1053,1060,1049,6013,6334288,00,0.00,N,2,4, 20250410,1054,1029,1055,1028,26507,27656326,00,0.00,N,2,26, 20250409,1028,1020,1028,1009,14961,15180652,00,0.00,N,2,8, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 6d98e63f1c73..c5ed8c8a725d 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 +20250414,3045,3035,3050,2935,591745,1779472210,00,0.00,N,2,135, 20250411,2910,2720,2910,2720,319579,906935000,00,0.00,N,2,170, 20250410,2740,2710,2740,2680,113431,307321925,00,0.00,N,2,145, 20250409,2595,2590,2640,2525,195636,504108120,00,0.00,N,3,0, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 67222a66d54b..80241353a912 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 +20250414,9620,9700,9770,9560,103548,1000652455,00,0.00,N,5,-80, 20250411,9700,9500,10310,9340,460476,4521212310,00,0.00,N,2,240, 20250410,9460,9250,9490,9050,122950,1151434985,00,0.00,N,2,470, 20250409,8990,9160,9370,8890,75457,680105130,00,0.00,N,5,-250, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 045348ba4656..fe80f9221818 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 +20250414,15760,15670,15840,15530,45842,721065930,00,0.00,N,2,310, 20250411,15450,15000,15510,14800,48182,727809970,00,0.00,N,2,240, 20250410,15210,14740,15230,14550,70823,1054744265,00,0.00,N,2,1120, 20250409,14090,14420,14690,13960,60057,855705915,00,0.00,N,5,-400, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 0949080206e3..42a662ccabb0 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 +20250414,494,498,503,493,267427,132648185,00,0.00,N,5,-1, 20250411,495,488,498,485,90155,44558618,00,0.00,N,2,2, 20250410,493,501,501,488,70029,34723594,00,0.00,N,2,13, 20250409,480,483,490,475,92592,44352763,00,0.00,N,5,-3, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index d5af7dc5218a..31e3f1103887 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 +20250414,997,1007,1007,978,8873,8794786,00,0.00,N,2,1, 20250411,996,993,1008,992,2225,2209253,00,0.00,N,2,2, 20250410,994,1005,1036,994,10534,10577373,00,0.00,N,5,-2, 20250409,996,981,1004,940,18790,18342246,00,0.00,N,2,6, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 9bfb2ec33b98..d1cdb4a19037 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 +20250414,1065,1065,1087,1060,201006,216002451,00,0.00,N,3,0, 20250411,1065,1020,1077,1020,175848,186522754,00,0.00,N,2,9, 20250410,1056,1040,1080,1009,252705,262742572,00,0.00,N,2,58, 20250409,998,1006,1008,966,217210,214282544,00,0.00,N,2,26, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index b95849a61eb0..7381f15c3eaf 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 +20250414,9370,9520,9660,9300,52933,496217935,00,0.00,N,5,-110, 20250411,9480,9490,9660,9350,30300,286446180,00,0.00,N,5,-80, 20250410,9560,9540,9620,9400,64680,616122030,00,0.00,N,2,360, 20250409,9200,9660,9810,9020,134243,1245324060,00,0.00,N,5,-460, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 08c13f49f744..47250e6a13ee 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 +20250414,321,320,328,315,256839,82221935,00,0.00,N,2,1, 20250411,320,324,331,319,272451,87963769,00,0.00,N,3,0, 20250410,320,319,328,317,274338,88155307,00,0.00,N,3,0, 20250409,320,314,326,314,295846,94251241,00,0.00,N,2,6, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 1e4d4c2e87af..de4fb8342a10 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 +20250414,2565,2575,2610,2540,261245,673600510,00,0.00,N,3,0, 20250411,2565,2515,2565,2485,190250,480837322,00,0.00,N,2,15, 20250410,2550,2490,2570,2480,258574,653495595,00,0.00,N,2,70, 20250409,2480,2545,2580,2445,363762,906803915,00,0.00,N,5,-65, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 334b3872163c..8490d0fed2a5 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 +20250414,4050,4045,4100,3995,105269,425940516,00,0.00,N,2,55, 20250411,3995,4045,4045,3920,75724,301269642,00,0.00,N,2,20, 20250410,3975,3960,3980,3855,75464,296926355,00,0.00,N,2,135, 20250409,3840,3830,3910,3670,96221,361062425,00,0.00,N,5,-25, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index d1c847f100ee..643d8f86ded2 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 +20250414,3710,3750,3750,3615,2576,9401535,00,0.00,N,2,5, 20250411,3705,3820,3820,3585,6528,23952190,00,0.00,N,2,5, 20250410,3700,3770,3770,3640,2747,10104515,00,0.00,N,2,25, 20250409,3675,3580,3690,3530,4955,17732750,00,0.00,N,2,115, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 707db77bb792..539325ece534 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 +20250414,702,708,714,695,487775,343191312,00,0.00,N,2,4, 20250411,698,676,698,676,250943,172195234,00,0.00,N,2,15, 20250410,683,680,688,674,278131,189197900,00,0.00,N,2,21, 20250409,662,680,681,652,302517,201979642,00,0.00,N,5,-11, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 9752e987221a..98f1ae363fc2 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 +20250414,9610,9450,9630,9420,72147,688523765,00,0.00,N,2,180, 20250411,9430,9420,10360,9380,605362,5965205960,00,0.00,N,5,-100, 20250410,9530,9480,9530,9400,31606,299032180,00,0.00,N,2,200, 20250409,9330,9450,9460,9320,34987,327596005,00,0.00,N,5,-120, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index c4ca1b7ca1d4..7fff18e13b02 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 +20250414,34100,32550,34550,32450,63653,2114968425,00,0.00,N,2,1550, 20250411,32550,31350,32600,31350,23031,738545400,00,0.00,N,2,650, 20250410,31900,31750,32100,31250,18281,579854750,00,0.00,N,2,950, 20250409,30950,31700,32550,30600,20081,627628350,00,0.00,N,5,-1500, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index b2906d742cd7..bdf50f7100a1 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 +20250414,2035,2050,2050,2025,19219,39111980,00,0.00,N,5,-15, 20250411,2050,2010,2050,2010,12522,25333875,00,0.00,N,2,20, 20250410,2030,2015,2070,2015,24742,50352690,00,0.00,N,2,25, 20250409,2005,2000,2025,1990,8757,17617163,00,0.00,N,5,-20, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index fa67834170b4..3c7833a2f4a8 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 +20250414,7440,7620,7620,7310,2428,17997630,00,0.00,N,2,10, 20250411,7430,7290,7560,7290,3065,22743230,00,0.00,N,2,70, 20250410,7360,7290,7380,7290,1316,9665720,00,0.00,N,2,70, 20250409,7290,7350,7350,7200,2238,16194830,00,0.00,N,5,-90, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index fb54ab617fe6..e91d12de91ec 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 +20250414,18090,18270,18300,17830,25832,466763435,00,0.00,N,2,350, 20250411,17740,17090,17740,16630,12859,222774780,00,0.00,N,2,640, 20250410,17100,16200,17600,16200,21192,359112305,00,0.00,N,2,1300, 20250409,15800,16000,16220,15710,17254,273733750,00,0.00,N,5,-240, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index e6822f0531c1..0ca3e0790405 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 +20250414,12900,12740,12970,12670,3741,48110085,00,0.00,N,2,60, 20250411,12840,12610,12840,12490,4336,55047290,00,0.00,N,2,230, 20250410,12610,12500,12610,12110,13255,163494330,00,0.00,N,2,660, 20250409,11950,12110,12140,11650,17026,202711060,00,0.00,N,5,-160, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 2b26c43ed86c..a0ee371a717e 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 +20250414,770,711,787,711,453013,344248071,00,0.00,N,2,17, 20250411,753,787,974,723,2800478,2379958689,00,0.00,N,5,-42, 20250410,795,612,795,612,996648,770692339,00,0.00,N,1,183, 20250409,612,637,639,580,275017,166417732,00,0.00,N,5,-27, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index c3d4a39a2c69..ca8b49cac9b3 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 +20250414,703,683,725,680,168695,117554522,00,0.00,N,2,20, 20250411,683,660,685,656,119865,80234011,00,0.00,N,2,17, 20250410,666,670,698,651,591382,395080582,00,0.00,N,2,30, 20250409,636,627,649,627,530581,342765055,00,0.00,N,5,-13, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 3b73c65082ec..1c93f51f4243 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 +20250414,2610,2630,2660,2565,3423,8880190,00,0.00,N,5,-20, 20250411,2630,2480,2635,2480,35110,91309008,00,0.00,N,2,100, 20250410,2530,2520,2560,2455,2074,5191665,00,0.00,N,2,45, 20250409,2485,2450,2485,2340,13422,32691930,00,0.00,N,2,35, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index f54351a1a016..dc2ca71139d4 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 +20250414,1770,1705,1785,1705,85162,148637720,00,0.00,N,2,51, 20250411,1719,1719,1727,1703,27566,47423095,00,0.00,N,5,-1, 20250410,1720,1675,1723,1658,57719,97338028,00,0.00,N,2,71, 20250409,1649,1625,1649,1586,66148,107112062,00,0.00,N,2,24, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 16dafc90aa26..87b86c3318a4 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 +20250414,1978,1941,1978,1924,35970,70841901,00,0.00,N,2,41, 20250411,1937,1933,1937,1900,54876,105298803,00,0.00,N,2,16, 20250410,1921,1940,1941,1903,68088,130989325,00,0.00,N,2,19, 20250409,1902,1886,2145,1881,937228,1898221616,00,0.00,N,2,16, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index b0b03c9de06c..095ad4213719 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 +20250414,6570,6440,6600,6430,337754,2206635180,00,0.00,N,2,180, 20250411,6390,6250,6410,6000,426879,2713193020,00,0.00,N,2,60, 20250410,6330,6350,6390,6150,557183,3479075570,00,0.00,N,2,380, 20250409,5950,5910,6080,5820,588212,3500157410,00,0.00,N,5,-20, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 0152b9a88f5b..51f694fcbbcb 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 +20250414,18190,18190,18330,17400,167473,3012725060,00,0.00,N,5,-40, 20250411,18230,19470,19600,17870,216351,3979791865,00,0.00,N,5,-1070, 20250410,19300,19520,19900,18800,218024,4227527200,00,0.00,N,5,-30, 20250409,19330,21000,21925,18900,627299,12749672440,00,0.00,N,5,-1120, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index bcb2e1e83f74..3d52fbe3e113 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 +20250414,9340,9230,9400,9220,100338,938881945,00,0.00,N,2,120, 20250411,9220,9050,9270,9010,64675,592194405,00,0.00,N,2,80, 20250410,9140,9010,9230,9010,52674,481706300,00,0.00,N,2,240, 20250409,8900,8820,8990,8600,110688,971123320,00,0.00,N,5,-30, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index aeefd573ec92..3c54df3595fc 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 +20250414,16100,16430,16430,16010,41983,676544400,00,0.00,N,2,110, 20250411,15990,15550,16040,15550,58547,928493870,00,0.00,N,2,110, 20250410,15880,15550,16130,15130,178732,2795924855,00,0.00,N,2,1010, 20250409,14870,15210,15330,14830,111569,1678034950,00,0.00,N,5,-520, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 564306fd86c3..8bfe001569ab 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 +20250414,8250,8200,8350,8000,61729,508630060,00,0.00,N,2,250, 20250411,8000,7650,8010,7600,36331,284330310,00,0.00,N,2,180, 20250410,7820,7600,7830,7560,63356,489564020,00,0.00,N,2,630, 20250409,7190,7530,7660,7090,1050892,7567899680,00,0.00,N,5,-470, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 839e49fe88fa..898c44cc62bb 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 +20250414,2610,2610,2630,2560,31262,81353320,00,0.00,N,3,0, 20250411,2610,2535,2635,2480,45976,118094345,00,0.00,N,2,75, 20250410,2535,2425,2540,2425,61164,152337890,00,0.00,N,2,170, 20250409,2365,2400,2445,2350,35370,84233350,00,0.00,N,5,-65, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index dec8a971e1df..3577a343508a 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 +20250414,3615,3550,3615,3550,4646,16665645,00,0.00,N,2,25, 20250411,3590,3595,3600,3570,1227,4395060,00,0.00,N,2,10, 20250410,3580,3585,3595,3560,1948,6958910,00,0.00,N,2,30, 20250409,3550,3555,3570,3540,2610,9263845,00,0.00,N,3,0, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 7c2d1564040a..cc1dacad7106 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 +20250414,4040,3955,4050,3925,90781,365634932,00,0.00,N,2,85, 20250411,3955,3865,3970,3775,80937,316807012,00,0.00,N,2,45, 20250410,3910,3850,3935,3755,77742,299736305,00,0.00,N,2,280, 20250409,3630,3745,3850,3630,88528,327393045,00,0.00,N,5,-115, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 6e58ffb7e955..d916da56425c 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 +20250414,22000,22400,22500,21850,32148,709296925,00,0.00,N,5,-400, 20250411,22400,22450,22850,22250,18822,422158300,00,0.00,N,5,-250, 20250410,22650,22150,22900,22100,23851,536614975,00,0.00,N,2,950, 20250409,21700,23000,23000,21400,40471,893569900,00,0.00,N,5,-1350, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index c0ae5eb236b9..b3d866e79854 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 +20250414,38950,39150,39600,38850,182745,7148174125,00,0.00,N,5,-450, 20250411,39400,38900,39500,38700,87007,3419169000,00,0.00,N,2,150, 20250410,39250,39650,39800,39050,130331,5121243650,00,0.00,N,2,1050, 20250409,38200,38500,39100,38000,76037,2919497600,00,0.00,N,5,-700, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 3709c63c465c..f8648c062573 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 +20250414,3000,3000,3000,3000,180339,541019570,00,0.00,N,4,-1285, 20250411,4285,4950,4950,4170,1797694,7894173746,00,0.00,N,5,-635, 20250410,4920,5010,5230,4515,1422499,6993060497,00,0.00,N,5,-50, 20250409,4970,5900,5940,4775,3080223,16110993851,00,0.00,N,5,-900, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index e3bee5ac3e18..fac358b73b03 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 +20250414,643,625,658,618,138038,88203025,00,0.00,N,2,12, 20250411,631,592,639,584,240955,148033277,00,0.00,N,2,39, 20250410,592,600,625,573,223239,131379731,00,0.00,N,2,1, 20250409,591,581,679,566,1252190,769339480,00,0.00,N,2,9, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 8542c3cdf2a6..22459a3c22af 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 +20250414,310500,312000,314000,310000,17624,5486919750,00,0.00,N,5,-2000, 20250411,312500,305500,312500,304000,31968,9898678750,00,0.00,N,2,3000, 20250410,309500,300500,311500,298500,94485,28975832750,00,0.00,N,2,19500, 20250409,290000,304000,304000,290000,48526,14258280500,00,0.00,N,5,-9500, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 06e1cb17f958..06dbe12e3051 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 +20250414,224500,224000,233000,224000,184201,41785127750,00,0.00,N,2,3000, 20250411,221500,219500,222500,216000,221809,48703713250,00,0.00,N,5,-4000, 20250410,225500,217500,227000,210500,507522,112507722250,00,0.00,N,2,22000, 20250409,203500,209000,215500,202500,431181,88971727000,00,0.00,N,5,-8000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 5807e86c52ff..ba746b82b8fd 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 +20250414,4330,4280,4470,4090,1852369,7942323632,00,0.00,N,2,145, 20250411,4185,3850,4450,3760,3416015,14192497972,00,0.00,N,2,300, 20250410,3885,3685,3945,3450,1545254,5829364457,00,0.00,N,2,505, 20250409,3380,3510,3625,3300,1171307,4014836126,00,0.00,N,5,-180, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 69f2854e04e6..15fbeb040fa6 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 +20250414,6030,6350,6350,6000,231712,1414004850,00,0.00,N,5,-320, 20250411,6350,6180,6480,6040,145468,917838580,00,0.00,N,2,170, 20250410,6180,6250,6280,6000,144781,884884060,00,0.00,N,2,220, 20250409,5960,6020,6240,5840,181018,1075552075,00,0.00,N,5,-250, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 5b9d50b309fe..aa12020a8078 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 +20250414,4445,4385,4480,4330,679645,3012426389,00,0.00,N,2,35, 20250411,4410,4565,4650,4350,828348,3689593752,00,0.00,N,5,-135, 20250410,4545,4460,4720,4455,1165118,5334677575,00,0.00,N,2,150, 20250409,4395,4620,4780,4380,1682006,7653752932,00,0.00,N,5,-315, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index a4d3d1d96509..5ed48a1f6e9f 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 +20250414,4145,4220,4220,4145,23891,99825315,00,0.00,N,5,-50, 20250411,4195,4005,4200,4005,48878,201086241,00,0.00,N,2,110, 20250410,4085,4015,4085,4015,54489,220671752,00,0.00,N,2,195, 20250409,3890,3900,3945,3825,91012,352978755,00,0.00,N,5,-70, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index a0f61e13c9e2..c4b222751618 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 +20250414,2670,2700,2720,2635,52083,138941875,00,0.00,N,5,-10, 20250411,2680,2610,2745,2585,80237,213790470,00,0.00,N,2,70, 20250410,2610,2750,2750,2575,49708,131153660,00,0.00,N,2,25, 20250409,2585,2705,2760,2565,73389,195394608,00,0.00,N,5,-120, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 678379acc7b7..99ad7b615d20 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 +20250414,9020,9070,9070,8990,9806,88348100,00,0.00,N,3,0, 20250411,9020,8980,9190,8840,30370,274637250,00,0.00,N,2,80, 20250410,8940,8830,8980,8710,23594,209609170,00,0.00,N,2,410, 20250409,8530,8650,8770,8500,35583,306457465,00,0.00,N,5,-210, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 29652b4dee70..4884047d381c 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 +20250414,42950,42000,43500,40450,745335,31238312775,00,0.00,N,5,-600, 20250411,43550,45600,46250,41050,1107293,47869921400,00,0.00,N,5,-1900, 20250410,45450,44100,46600,43500,815638,36885584225,00,0.00,N,5,-850, 20250409,46300,48100,49500,43050,977241,45184579000,00,0.00,N,2,1000, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 71adc0bac109..98d1a8c51cd5 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 +20250414,1430,1430,1437,1420,595196,850360872,00,0.00,N,2,7, 20250411,1423,1400,1427,1395,450899,638038306,00,0.00,N,2,5, 20250410,1418,1390,1430,1384,821697,1156323558,00,0.00,N,2,58, 20250409,1360,1361,1384,1348,683588,931045835,00,0.00,N,5,-19, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 1cc81be86e89..bfefd0793436 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 +20250414,2165,2090,2200,2080,83514,179578971,00,0.00,N,2,55, 20250411,2110,2000,2110,1993,58265,119495327,00,0.00,N,2,110, 20250410,2000,1962,2045,1956,81825,164336476,00,0.00,N,2,65, 20250409,1935,2005,2005,1869,74493,145215371,00,0.00,N,5,-85, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index af4af0bfa038..108fc91ea208 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 +20250414,4050,4055,4140,4040,50551,205936364,00,0.00,N,2,10, 20250411,4040,4010,4055,3940,88952,356171180,00,0.00,N,2,20, 20250410,4020,3945,4050,3940,47236,188589430,00,0.00,N,2,115, 20250409,3905,4020,4020,3865,55896,218701785,00,0.00,N,5,-115, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index cd4a3ef0b6ff..90a88ee5ebc9 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 -20250411,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250414,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250411,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250410,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250409,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250408,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250407,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250409,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250408,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250407,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250404,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250403,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250402,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index c4e17ff662f7..536b4e3623c0 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 +20250414,55500,55700,56100,55000,73183,4056300350,00,0.00,N,5,-100, 20250411,55600,53600,56000,53100,69843,3844595000,00,0.00,N,2,1800, 20250410,53800,53200,54100,52200,127673,6828371800,00,0.00,N,2,3850, 20250409,49950,51100,52000,49800,111798,5643741200,00,0.00,N,5,-1750, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index fbf08c8dd075..1103ed796307 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 +20250414,7760,7210,7770,7180,142644,1076331995,00,0.00,N,2,560, 20250411,7200,7230,7250,6870,42883,304207385,00,0.00,N,2,150, 20250410,7050,7110,7480,7000,79530,567284040,00,0.00,N,2,50, 20250409,7000,7070,7230,6950,100243,710146140,00,0.00,N,5,-80, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index e51c1ff650b8..e3bb74edb04f 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 +20250414,802,800,813,792,66662,53313550,00,0.00,N,2,1, 20250411,801,800,848,797,189827,152816679,00,0.00,N,2,1, 20250410,800,792,825,792,92503,74730987,00,0.00,N,2,8, 20250409,792,803,818,791,71488,57233292,00,0.00,N,5,-18, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index ff4031552b2f..9fc187cf24b2 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 +20250414,6640,6670,6670,6580,14973,99271530,00,0.00,N,5,-30, 20250411,6670,6360,6830,6180,34551,226009745,00,0.00,N,2,240, 20250410,6430,6170,6440,6170,12263,77304490,00,0.00,N,2,370, 20250409,6060,6220,6280,6030,7447,45631650,00,0.00,N,5,-240, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index d71f97faf152..f1b6b2773b6d 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 +20250414,1989,1960,2090,1922,43448,86910520,00,0.00,N,2,29, 20250411,1960,1968,1971,1907,19533,37836487,00,0.00,N,2,30, 20250410,1930,1883,1988,1883,77546,150621488,00,0.00,N,2,47, 20250409,1883,1992,2045,1863,72618,141401780,00,0.00,N,5,-109, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index b0861821022c..3363eee46b9c 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 +20250414,907,895,910,893,80632,72468044,00,0.00,N,2,13, 20250411,894,868,895,856,48400,42655789,00,0.00,N,2,26, 20250410,868,840,874,839,103231,88418380,00,0.00,N,2,48, 20250409,820,837,837,808,111482,91314288,00,0.00,N,5,-14, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index a9c557eb2281..defba52a649e 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 +20250414,3500,3500,3500,3500,1,3500,00,0.00,N,2,100, 20250411,3400,3400,3400,3400,407,1383800,00,0.00,N,2,300, 20250410,3100,3395,3395,3100,35,118530,00,0.00,N,5,-295, 20250409,3395,3395,3395,3395,2,6790,00,0.00,N,3,0, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 8cf073c404d0..f72da950ed72 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 +20250414,16460,16110,16810,15850,695491,11322861290,00,0.00,N,2,660, 20250411,15800,14910,15830,14820,415216,6459120940,00,0.00,N,2,490, 20250410,15310,14830,15620,14500,685086,10370961110,00,0.00,N,2,1310, 20250409,14000,14270,15230,13850,1141368,16391081905,00,0.00,N,5,-270, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 87d4c31a0491..b529cdcb9ffb 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 +20250414,2735,2715,2740,2685,122807,333840017,00,0.00,N,2,30, 20250411,2705,2675,2705,2645,102509,275300265,00,0.00,N,2,30, 20250410,2675,2620,2690,2610,127462,339327145,00,0.00,N,2,115, 20250409,2560,2570,2650,2530,163042,420136266,00,0.00,N,5,-30, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 3a64a0375cfb..b13820b4b40b 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 +20250414,1021,1013,1024,1010,58271,59328306,00,0.00,N,2,8, 20250411,1013,1000,1015,996,34492,34697227,00,0.00,N,2,13, 20250410,1000,988,1001,985,68148,67610260,00,0.00,N,2,14, 20250409,986,992,992,960,38707,38015546,00,0.00,N,5,-6, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 9125180ef3d9..80823284f8c1 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 +20250414,11440,11300,11440,11110,38383,434653705,00,0.00,N,2,240, 20250411,11200,10560,11210,10560,33440,365201725,00,0.00,N,2,310, 20250410,10890,10590,10920,10550,49357,529639410,00,0.00,N,2,910, 20250409,9980,10000,10300,9870,39145,393814640,00,0.00,N,5,-310, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index ed2f8c5e295c..4f7e7196860a 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 +20250414,10910,11090,11350,10650,56279,620748755,00,0.00,N,5,-230, 20250411,11140,11890,12100,11130,113667,1298836815,00,0.00,N,5,-840, 20250410,11980,11700,12250,11600,164789,1964928450,00,0.00,N,2,360, 20250409,11620,11480,12130,11200,223516,2633796140,00,0.00,N,2,140, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index c9ef5c68b8ac..72248127cf97 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 +20250414,4365,4365,4390,4310,52213,226077136,00,0.00,N,5,-20, 20250411,4385,4385,4400,4320,20809,90889000,00,0.00,N,2,5, 20250410,4380,4350,4380,4295,25317,109680595,00,0.00,N,2,105, 20250409,4275,4290,4310,4260,13149,56178912,00,0.00,N,5,-15, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index aad79fb98fac..ffff276211b6 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 +20250414,3940,3925,3945,3900,7279,28694775,00,0.00,N,2,15, 20250411,3925,3890,3925,3835,6723,26191270,00,0.00,N,5,-20, 20250410,3945,3850,3985,3850,12960,50546975,00,0.00,N,2,100, 20250409,3845,3820,4125,3765,100960,397038639,00,0.00,N,2,85, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 30b0449a75a5..09a5c71a9856 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 +20250414,2300,2290,2300,2135,122494,275702950,00,0.00,N,2,15, 20250411,2285,2285,2315,2255,87837,200411045,00,0.00,N,3,0, 20250410,2285,2390,2390,2265,252359,582756127,00,0.00,N,5,-10, 20250409,2295,2405,2440,2255,302143,700794298,00,0.00,N,5,-75, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 9f765fbea22f..02057bf7ca6b 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 +20250414,4065,4010,4070,3950,30242,121829775,00,0.00,N,2,75, 20250411,3990,3940,4025,3830,34856,136659765,00,0.00,N,2,10, 20250410,3980,3870,3980,3850,69608,272093157,00,0.00,N,2,245, 20250409,3735,3940,3940,3640,193417,728396707,00,0.00,N,5,-215, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index a85977a1b045..debfa8c24f40 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 +20250414,2945,3050,3065,2900,501499,1478461335,00,0.00,N,5,-75, 20250411,3020,3045,3055,2910,636502,1901228075,00,0.00,N,5,-25, 20250410,3045,2945,3155,2840,1564312,4742129771,00,0.00,N,2,230, 20250409,2815,2890,2955,2745,718606,2046756281,00,0.00,N,5,-100, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 24a8a89e53eb..a49f749afd88 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 +20250414,4245,4195,4270,4165,72969,306979910,00,0.00,N,2,35, 20250411,4210,4080,4210,4025,99498,412467628,00,0.00,N,2,90, 20250410,4120,4000,4120,3970,79687,322384990,00,0.00,N,2,235, 20250409,3885,3910,3995,3810,99063,384007065,00,0.00,N,5,-110, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 5315aec171b3..be9d21dc90bc 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 +20250414,9740,9450,9900,9200,164516,1578805320,00,0.00,N,2,400, 20250411,9340,9100,9690,9020,205477,1902379345,00,0.00,N,2,240, 20250410,9100,9020,9480,8810,136343,1247570545,00,0.00,N,2,380, 20250409,8720,8510,8850,8440,79177,684696390,00,0.00,N,2,230, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 4d0299ceda26..67bf10849c52 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 +20250414,5330,5300,5450,5220,156986,837237350,00,0.00,N,2,150, 20250411,5180,5070,5260,4915,201543,1017954275,00,0.00,N,2,80, 20250410,5100,5110,5130,4955,228581,1148295433,00,0.00,N,2,295, 20250409,4805,4910,4980,4720,145449,698871820,00,0.00,N,5,-135, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 4bedf49bcd84..b616368c1b76 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 +20250414,15480,15150,15530,14500,589001,8855967800,00,0.00,N,5,-510, 20250411,15990,15500,16180,15010,386742,6061310145,00,0.00,N,2,180, 20250410,15810,14950,16210,14830,610664,9586520475,00,0.00,N,2,860, 20250409,14950,16740,16920,14510,1029545,15912216100,00,0.00,N,5,-1790, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index a9bfe4050b4c..d484c6afc2f0 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 +20250414,22100,21750,22300,21750,12042,265752175,00,0.00,N,2,550, 20250411,21550,21500,21750,20850,12186,259675150,00,0.00,N,5,-250, 20250410,21800,21200,21850,20900,19431,416714775,00,0.00,N,2,1750, 20250409,20050,20550,20550,19920,26179,527135385,00,0.00,N,5,-450, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index e2281829562f..c8a814ce2ea0 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 +20250414,6300,6360,6400,6300,2754,17478905,00,0.00,N,5,-60, 20250411,6360,6320,6390,6320,1117,7106130,00,0.00,N,2,60, 20250410,6300,6170,6380,6150,5533,34636370,00,0.00,N,2,160, 20250409,6140,6250,6260,6140,2069,12780560,00,0.00,N,5,-110, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 92e7f4515245..d536ae8bedfd 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 +20250414,15150,15050,15180,14950,34316,517360955,00,0.00,N,2,270, 20250411,14880,14550,14900,14500,31274,460576335,00,0.00,N,2,50, 20250410,14830,14000,14850,14000,60588,875439100,00,0.00,N,2,1270, 20250409,13560,13780,13900,13530,54533,745772605,00,0.00,N,5,-460, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 32391df90f9c..3bfeb8726ce3 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 +20250414,4060,4035,4095,4000,48104,194461068,00,0.00,N,2,35, 20250411,4025,4100,4100,4000,58862,237479944,00,0.00,N,5,-125, 20250410,4150,4050,4165,4050,111681,458254735,00,0.00,N,2,200, 20250409,3950,3880,4245,3850,204718,823258965,00,0.00,N,2,50, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 098c06bc7561..d5e7d4f50057 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 +20250414,87400,89400,90900,86100,287073,25437869300,00,0.00,N,2,1100, 20250411,86300,90700,92000,85700,241555,21221035250,00,0.00,N,5,-1900, 20250410,88200,89200,95800,87500,451832,41277474850,00,0.00,N,5,-700, 20250409,88900,95100,99500,85800,623783,57401222500,00,0.00,N,5,-6700, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index ffd7ae434b32..f22b28e61fc7 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 +20250414,659,642,659,639,354143,231458297,00,0.00,N,2,17, 20250411,642,634,652,599,510755,325042415,00,0.00,N,2,7, 20250410,635,625,643,625,171732,108940646,00,0.00,N,2,16, 20250409,619,640,648,619,241912,152478125,00,0.00,N,5,-21, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 4b4e0de3d7ea..e76d6eb93467 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 +20250414,3125,3060,3545,3060,5060053,17048921136,00,0.00,N,2,75, 20250411,3050,3000,3060,2975,38269,115716831,00,0.00,N,2,50, 20250410,3000,2945,3000,2930,27736,82475830,00,0.00,N,2,120, 20250409,2880,2870,2920,2835,40200,115652200,00,0.00,N,5,-25, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 3f935d9ca00d..5be000444df8 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 +20250414,4475,4500,4530,4430,42293,188543348,00,0.00,N,2,35, 20250411,4440,4430,4440,4305,15772,68969396,00,0.00,N,2,10, 20250410,4430,4305,4430,4300,34935,153550803,00,0.00,N,2,210, 20250409,4220,4345,4400,4140,42836,179814140,00,0.00,N,5,-125, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index cb96e2750e3e..86057a6745df 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 +20250414,7350,7350,7380,7310,19260,141621405,00,0.00,N,2,50, 20250411,7300,7200,7310,7190,29838,216840115,00,0.00,N,2,20, 20250410,7280,7210,7280,7200,31307,226584540,00,0.00,N,2,180, 20250409,7100,7100,7180,7050,33614,238890735,00,0.00,N,5,-40, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index b79ff61f8d01..6949342bc4db 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 +20250414,749,749,769,748,33651,25312508,00,0.00,N,3,0, 20250411,749,766,766,741,23434,17532737,00,0.00,N,2,5, 20250410,744,728,748,724,83158,60943590,00,0.00,N,2,16, 20250409,728,710,733,710,71834,52047605,00,0.00,N,2,18, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 6a1cbe9a6dec..d25367f33108 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 +20250414,286,306,328,282,6761575,2021715028,00,0.00,N,5,-14, 20250411,300,275,357,275,27300136,8993255203,00,0.00,N,2,25, 20250410,275,270,277,260,794495,214716080,00,0.00,N,2,14, 20250409,261,262,271,258,711722,188129388,00,0.00,N,5,-1, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index ce220ea1ba90..f92f7d935c26 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 +20250414,4735,4700,4775,4665,40717,192756005,00,0.00,N,2,95, 20250411,4640,4445,4640,4410,31972,145643680,00,0.00,N,2,70, 20250410,4570,4470,4575,4450,39058,176722510,00,0.00,N,2,280, 20250409,4290,4405,4585,4230,81847,355429735,00,0.00,N,5,-225, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 25c361fe2735..b20c4a14f983 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 +20250414,333,339,342,333,128167,43174644,00,0.00,N,5,-3, 20250411,336,337,341,331,52167,17484806,00,0.00,N,5,-1, 20250410,337,328,350,328,91810,30782765,00,0.00,N,2,12, 20250409,325,327,332,324,76110,24841386,00,0.00,N,5,-2, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index b9832b6f66a7..aa923da7309f 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 +20250414,687,620,687,586,20848243,13777738861,00,0.00,N,1,158, 20250411,529,528,532,512,89778,47162119,00,0.00,N,5,-3, 20250410,532,525,535,519,105108,55470598,00,0.00,N,2,7, 20250409,525,526,530,517,126910,66332083,00,0.00,N,5,-5, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index c2aca3c15d3d..9ad75e732181 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 +20250414,2960,2970,2970,2915,10439,30786350,00,0.00,N,5,-20, 20250411,2980,2935,3045,2900,4614,13499605,00,0.00,N,2,45, 20250410,2935,2990,3030,2910,9098,26838725,00,0.00,N,5,-65, 20250409,3000,3090,3090,2915,1134,3378955,00,0.00,N,5,-90, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index e94672f4cfb3..c889d3844857 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 +20250414,12930,12600,12950,12550,62915,805471620,00,0.00,N,2,560, 20250411,12370,11610,12370,11610,58593,703983350,00,0.00,N,2,490, 20250410,11880,11950,12000,11620,55867,658668510,00,0.00,N,2,780, 20250409,11100,11010,11530,10960,61425,687738190,00,0.00,N,5,-310, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 7580a1e336f6..441a9ba9c7ce 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 +20250414,5110,5050,5200,5000,242303,1235048610,00,0.00,N,2,135, 20250411,4975,4695,5090,4670,395505,1946008160,00,0.00,N,2,280, 20250410,4695,4570,4695,4570,82060,380038846,00,0.00,N,2,295, 20250409,4400,4490,4540,4380,75267,333651860,00,0.00,N,5,-40, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index b1a516066baa..e0e532b7c610 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 +20250414,6020,5990,6090,5940,39003,233480590,00,0.00,N,5,-10, 20250411,6030,5970,6120,5940,29376,178133780,00,0.00,N,5,-20, 20250410,6050,5840,6100,5580,43117,257423970,00,0.00,N,2,310, 20250409,5740,5720,5750,5580,35598,202255485,00,0.00,N,2,10, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index a6088cbe0e97..adb2caaf860d 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 -20250411,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250414,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250411,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250410,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250409,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250408,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250407,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250409,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250408,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250407,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250404,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250403,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250402,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 1c7713adc485..63ec3b0111dd 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 +20250414,6780,6740,6800,6690,15219,102786650,00,0.00,N,2,40, 20250411,6740,6600,6760,6580,35311,235823460,00,0.00,N,2,80, 20250410,6660,6450,6660,6450,32311,211992760,00,0.00,N,2,370, 20250409,6290,6400,6400,6260,35659,224616030,00,0.00,N,5,-100, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index f7a89653c2ff..b5f0a63b9515 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 +20250414,4125,4050,4130,4040,32217,131857545,00,0.00,N,2,35, 20250411,4090,3800,4175,3785,263379,1067307665,00,0.00,N,2,270, 20250410,3820,3795,3870,3720,50202,190826340,00,0.00,N,2,180, 20250409,3640,3780,3807,3600,93101,343097089,00,0.00,N,5,-195, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 1ad369303d11..73cda83926b4 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 +20250414,8720,8880,8880,8660,2796,24361570,00,0.00,N,2,20, 20250411,8700,8660,8710,8570,1957,16916390,00,0.00,N,2,40, 20250410,8660,8570,8670,8510,1321,11367270,00,0.00,N,2,170, 20250409,8490,8350,8490,8350,4568,38494570,00,0.00,N,2,60, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index d96db0b43d94..a4bfc32b62a2 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 +20250414,2790,2645,2885,2645,197962,552539900,00,0.00,N,2,145, 20250411,2645,2570,2675,2550,54094,141768710,00,0.00,N,2,60, 20250410,2585,2640,2680,2530,90935,235063720,00,0.00,N,2,105, 20250409,2480,2520,2565,2415,100812,249753449,00,0.00,N,5,-30, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 9150daa83e2a..52f94bd692e2 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 +20250414,21000,20750,21350,20650,3354,70692900,00,0.00,N,2,100, 20250411,20900,20700,20900,20400,3507,72699650,00,0.00,N,2,50, 20250410,20850,19900,20900,19900,16336,336080800,00,0.00,N,2,1150, 20250409,19700,19810,20150,19500,15394,305060975,00,0.00,N,5,-500, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 1f057ed048a1..cb4cdb8c0b76 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 +20250414,814,808,816,803,96117,77924932,00,0.00,N,2,7, 20250411,807,786,810,782,147308,117511252,00,0.00,N,2,29, 20250410,778,762,789,762,177547,138347311,00,0.00,N,2,18, 20250409,760,765,779,755,200286,153569510,00,0.00,N,5,-3, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index cbab3b7d5442..579b0cb422c8 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 +20250414,21400,21450,21750,21050,79779,1698564800,00,0.00,N,5,-50, 20250411,21450,20800,21700,20750,20840,446602850,00,0.00,N,2,350, 20250410,21100,20400,21150,20300,31951,664708575,00,0.00,N,2,1590, 20250409,19510,19910,19970,19480,27319,536918930,00,0.00,N,5,-370, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 3e1c2518137d..34dcd78abacb 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 +20250414,13460,12930,13600,12930,12834,171110460,00,0.00,N,2,540, 20250411,12920,12540,12990,12540,8612,109755680,00,0.00,N,3,0, 20250410,12920,12600,13190,12570,15858,203296050,00,0.00,N,2,510, 20250409,12410,12800,13170,12060,15421,191915230,00,0.00,N,5,-590, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 8fb783be9a21..5f318751ea72 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 +20250414,46250,46500,46800,46100,984426,45789635975,00,0.00,N,2,150, 20250411,46100,45000,46450,44900,1154406,52982905050,00,0.00,N,2,100, 20250410,46000,45550,46350,45000,1611499,73905991050,00,0.00,N,2,2400, 20250409,43600,43550,44000,42500,1647012,71591614350,00,0.00,N,5,-250, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 345c125f1be0..1027b8539c29 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 +20250414,7410,7290,7860,7080,662422,4933059230,00,0.00,N,2,300, 20250411,7110,6860,7130,6860,224433,1578647985,00,0.00,N,2,110, 20250410,7000,7270,7310,6890,254494,1787745880,00,0.00,N,2,180, 20250409,6820,6330,8200,6300,992484,7390400475,00,0.00,N,2,290, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index e4f739594c05..c19c3bec49f0 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 +20250414,965,954,970,935,441413,423329052,00,0.00,N,2,16, 20250411,949,925,950,917,353007,331371063,00,0.00,N,2,16, 20250410,933,900,939,900,469593,435435721,00,0.00,N,2,39, 20250409,894,904,920,886,459313,411855631,00,0.00,N,5,-16, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index a2aacc6513e0..b6b00177c344 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 +20250414,20300,20050,20300,19910,87973,1767716100,00,0.00,N,2,420, 20250411,19880,20100,20450,19660,139713,2790716040,00,0.00,N,5,-470, 20250410,20350,20150,20450,19640,126822,2558960600,00,0.00,N,2,650, 20250409,19700,20650,20650,19610,164132,3288161550,00,0.00,N,5,-750, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 4ed28deca39e..5cc777b71996 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 +20250414,5260,5180,5300,5100,65632,344047215,00,0.00,N,2,90, 20250411,5170,5100,5170,4895,30683,156524195,00,0.00,N,2,70, 20250410,5100,4990,5120,4930,101166,507885390,00,0.00,N,2,380, 20250409,4720,4920,4995,4700,82172,394209325,00,0.00,N,5,-200, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 52067624534f..a863f921ec99 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 +20250414,1632,1629,1638,1616,17061,27714108,00,0.00,N,2,3, 20250411,1629,1637,1637,1611,8556,13952857,00,0.00,N,5,-8, 20250410,1637,1647,1650,1611,16656,27235282,00,0.00,N,2,7, 20250409,1630,1617,1650,1617,25117,41070142,00,0.00,N,3,0, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 42c0cc694fb2..0b5dfac94b7b 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 +20250414,669,671,673,664,8653,5772749,00,0.00,N,2,1, 20250411,668,671,672,666,6808,4560908,00,0.00,N,5,-4, 20250410,672,662,673,662,10250,6857093,00,0.00,N,2,5, 20250409,667,670,670,651,28113,18541746,00,0.00,N,3,0, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 6eb48ec85df8..f8a56c2fdce2 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 +20250414,4505,4755,4760,4430,462598,2125590783,00,0.00,N,2,45, 20250411,4460,4475,4610,4440,296781,1340108100,00,0.00,N,5,-10, 20250410,4470,4225,4555,4225,287310,1277363298,00,0.00,N,2,270, 20250409,4200,4460,4460,4155,307441,1321861096,00,0.00,N,5,-260, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 140d843b1380..bfd6098a202b 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 +20250414,47600,48100,48500,47500,6708,323348450,00,0.00,N,5,-700, 20250411,48300,46450,48300,46350,13976,659690225,00,0.00,N,2,1300, 20250410,47000,45000,47000,45000,9080,418266200,00,0.00,N,2,2300, 20250409,44700,44500,44900,44300,8773,392127825,00,0.00,N,3,0, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index dfc9436d6f7b..96df2af72611 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 +20250414,1028,1015,1065,1012,1017822,1057526747,00,0.00,N,2,8, 20250411,1020,1050,1050,1001,1142618,1167665236,00,0.00,N,5,-30, 20250410,1050,1001,1068,980,2479308,2577535952,00,0.00,N,2,57, 20250409,993,984,1026,967,1542341,1530774853,00,0.00,N,2,8, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index b0818d28052c..34888ed3170b 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 +20250414,848,830,848,810,183852,153424739,00,0.00,N,2,27, 20250411,821,770,829,770,157082,126820308,00,0.00,N,2,20, 20250410,801,790,806,753,224203,176310433,00,0.00,N,2,73, 20250409,728,720,731,702,112687,81006505,00,0.00,N,2,8, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index bef550333830..f83688199d4b 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 -20250411,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250414,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250411,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250410,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250409,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250408,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250407,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250409,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250408,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250407,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250404,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250403,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250402,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 155d19030da9..3410a77366b9 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 +20250414,1913,1932,1945,1837,113688,215015709,00,0.00,N,2,56, 20250411,1857,1800,1870,1800,42028,77346001,00,0.00,N,2,22, 20250410,1835,1734,1852,1734,112543,203273591,00,0.00,N,2,108, 20250409,1727,1726,1800,1701,38438,66239707,00,0.00,N,5,-20, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 1668d41dc6eb..6b9899db4bad 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 +20250414,832,833,862,829,1438738,1205934985,00,0.00,N,5,-13, 20250411,845,891,903,844,2732367,2355775278,00,0.00,N,5,-63, 20250410,908,876,995,874,5997603,5627360780,00,0.00,N,2,32, 20250409,876,945,973,873,2942721,2678221919,00,0.00,N,5,-69, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index efcd552185de..30cf417c62aa 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 +20250414,37350,37300,37800,36750,40485,1503985600,00,0.00,N,2,400, 20250411,36950,36600,37100,36050,45436,1667830325,00,0.00,N,5,-600, 20250410,37550,37500,37900,36250,71533,2646884100,00,0.00,N,2,2400, 20250409,35150,35850,39400,34100,342784,12476040850,00,0.00,N,2,2100, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index a66ca2ea30fd..73159cb1ab8f 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 +20250414,854,825,890,825,58281,49900091,00,0.00,N,2,29, 20250411,825,844,844,822,109267,91046516,00,0.00,N,5,-20, 20250410,845,795,847,795,48125,39710244,00,0.00,N,2,53, 20250409,792,838,847,792,62202,51020884,00,0.00,N,5,-33, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index a93114b1fefb..7937450f6ff0 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, +20250414,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, +20250411,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, 20250410,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, -20250409,172300,174200,177300,172200,84691,14768696650,00,0.00,Y,5,-3600, +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, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 913b8b822329..7335f31ad92d 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 +20250414,23100,22500,23100,22150,179574,4069752875,00,0.00,N,2,950, 20250411,22150,20350,22200,20350,223558,4818974150,00,0.00,N,2,1200, 20250410,20950,20700,21100,20150,178650,3696354275,00,0.00,N,2,1510, 20250409,19440,19430,20050,19130,161005,3143135690,00,0.00,N,5,-490, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index f5d738cd78be..c91b2137f37b 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 +20250414,5280,4930,5400,4875,3403830,17742372986,00,0.00,N,2,210, 20250411,5070,4620,5630,4620,5914896,30625006770,00,0.00,N,2,420, 20250410,4650,4660,4765,4625,125499,590244810,00,0.00,N,2,110, 20250409,4540,4475,4735,4465,95750,441040659,00,0.00,N,2,30, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 241a7f2900f5..b79f6ce99ac0 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 +20250414,93500,93300,93500,92500,48,4471000,00,0.00,N,5,-900, 20250411,94400,93500,94400,92900,38,3549000,00,0.00,N,5,-300, 20250410,94700,93500,94700,92700,133,12519700,00,0.00,N,2,1000, 20250409,93700,94000,94000,91500,75,6934000,00,0.00,N,5,-100, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 253e49710d00..9c0d8e26ba89 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 +20250414,3025,3000,3030,2955,76470,229974305,00,0.00,N,2,35, 20250411,2990,2810,3000,2810,139681,409890940,00,0.00,N,2,170, 20250410,2820,2840,2930,2815,99020,284806450,00,0.00,N,2,65, 20250409,2755,2815,2840,2755,71402,199212440,00,0.00,N,5,-80, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 39636823d0b7..55d846372b35 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 +20250414,2105,2100,2115,2045,637055,1328280506,00,0.00,N,2,35, 20250411,2070,2010,2090,1989,736810,1501496357,00,0.00,N,2,40, 20250410,2030,1905,2040,1905,1100788,2184913157,00,0.00,N,2,191, 20250409,1839,1921,1937,1800,837490,1572726597,00,0.00,N,5,-98, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 43c515d3faa3..2cee2aa9e020 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 +20250414,2660,2620,2685,2605,287748,764911195,00,0.00,N,2,45, 20250411,2615,2585,2620,2535,211540,547762887,00,0.00,N,5,-5, 20250410,2620,2550,2630,2520,427277,1099832215,00,0.00,N,2,170, 20250409,2450,2470,2510,2410,242951,595673938,00,0.00,N,5,-55, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 24eb62024165..56cf1a6fd5bd 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 +20250414,2480,2440,2485,2440,167563,412983124,00,0.00,N,2,40, 20250411,2440,2410,2440,2395,82440,200190750,00,0.00,N,2,10, 20250410,2430,2390,2435,2370,163276,392105367,00,0.00,N,2,105, 20250409,2325,2375,2375,2305,125178,291813774,00,0.00,N,5,-50, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 98effdec73c0..a0c18de2ed79 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 +20250414,52200,49750,53400,49400,139361,7247801900,00,0.00,N,2,3550, 20250411,48650,46450,49100,46000,47336,2266866250,00,0.00,N,2,1550, 20250410,47100,47000,47450,46000,76367,3576280825,00,0.00,N,2,3550, 20250409,43550,44300,45350,42500,67525,2960830525,00,0.00,N,5,-2000, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 0eb3b3cd5411..d580dfb254ae 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 +20250414,9380,9410,9810,9200,393729,3719063205,00,0.00,N,2,170, 20250411,9210,8700,9420,8660,276530,2542099165,00,0.00,N,2,380, 20250410,8830,8850,9490,8610,498508,4469618745,00,0.00,N,2,530, 20250409,8300,8270,8530,8190,210652,1742460000,00,0.00,N,5,-70, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 6c0db88c7df8..2fa5f3960f49 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 +20250414,5150,5220,5330,5150,31996,167498630,00,0.00,N,5,-70, 20250411,5220,5190,5320,5160,16714,87488720,00,0.00,N,2,30, 20250410,5190,5120,5280,5100,9288,47995565,00,0.00,N,2,120, 20250409,5070,5200,5200,5070,17734,90719940,00,0.00,N,5,-80, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index f459e650c99b..3bcde2d1592d 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 +20250414,6900,6620,6920,6620,39138,267937470,00,0.00,N,2,280, 20250411,6620,6240,6660,6240,23692,155414480,00,0.00,N,2,250, 20250410,6370,6230,6420,6130,49513,312464880,00,0.00,N,2,490, 20250409,5880,5930,6200,5810,60440,359000435,00,0.00,N,5,-330, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 309e3856eba8..0d96173924ef 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 +20250414,4850,4800,4900,4735,311209,1505601996,00,0.00,N,2,95, 20250411,4755,4700,4820,4610,356050,1689164531,00,0.00,N,2,35, 20250410,4720,4550,4740,4550,441535,2055341348,00,0.00,N,2,325, 20250409,4395,4410,4490,4290,198483,870379594,00,0.00,N,5,-15, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index d1ace3416229..7f06807e6797 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 +20250414,6840,6320,7160,6150,887935,6055382750,00,0.00,N,2,760, 20250411,6080,5960,6130,5900,132438,800114995,00,0.00,N,2,120, 20250410,5960,6000,6060,5870,121727,726426825,00,0.00,N,2,150, 20250409,5810,5550,5990,5450,219415,1276330760,00,0.00,N,2,160, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 00176fa4f17c..97ce9d90922f 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 +20250414,4670,4580,4730,4580,55657,260208685,00,0.00,N,2,95, 20250411,4575,4555,4585,4470,51265,232460183,00,0.00,N,2,30, 20250410,4545,4495,4560,4460,67030,302666965,00,0.00,N,2,205, 20250409,4340,4405,4460,4315,54934,239946662,00,0.00,N,5,-75, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 8b5c0656d0fb..b1f1b66d289a 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 +20250414,570,617,621,568,1097538,654135714,00,0.00,N,5,-47, 20250411,617,630,648,615,672119,417620675,00,0.00,N,5,-16, 20250410,633,630,660,623,490080,312798267,00,0.00,N,2,14, 20250409,619,630,633,607,641827,396535580,00,0.00,N,5,-17, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 9ea3d6228a7b..154b5d14b891 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 -20250411,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250414,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250411,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250410,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250409,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250408,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250407,1976,2200,2200,1951,128226,258892598,00,0.00,Y,5,-224, +20250409,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250408,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250407,1976,2200,2200,1951,128226,258892598,00,0.00,N,5,-224, 20250404,2200,2290,2360,2150,134610,299189970,00,0.00,N,5,-160, 20250403,2360,2465,2680,2260,137309,332457280,00,0.00,N,5,-125, 20250402,2485,2760,2760,2365,348833,873867507,00,0.00,N,5,-335, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index a6462eba94ee..2ca0e63a1f91 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 +20250414,7610,7440,7690,7440,47110,358245370,00,0.00,N,2,10, 20250411,7600,7630,7680,7500,65573,496198670,00,0.00,N,5,-30, 20250410,7630,7360,7710,7330,148024,1117539700,00,0.00,N,2,400, 20250409,7230,7360,7360,7200,86008,624032700,00,0.00,N,5,-90, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 89d63f847f71..f3f0744f1b6d 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 +20250414,1243,1206,1254,1204,198680,244982708,00,0.00,N,2,42, 20250411,1201,1159,1205,1154,75650,89233524,00,0.00,N,2,42, 20250410,1159,1137,1165,1135,54475,62712254,00,0.00,N,2,38, 20250409,1121,1175,1175,1100,75601,85813188,00,0.00,N,5,-56, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index cac0870bab06..51e2d3aa6c30 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 +20250414,8260,8260,8320,8070,129721,1066033420,00,0.00,N,2,240, 20250411,8020,7500,8040,7500,127242,994968725,00,0.00,N,2,320, 20250410,7700,7590,7700,7360,141494,1071770245,00,0.00,N,2,590, 20250409,7110,7250,7430,6900,186363,1333268140,00,0.00,N,5,-230, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index ce283a4a8cc6..6672b8b58588 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 +20250414,2250,2185,2270,2150,1431096,3173923242,00,0.00,N,2,85, 20250411,2165,2145,2185,2085,855562,1827572981,00,0.00,N,5,-10, 20250410,2175,2120,2330,2120,2545873,5628471648,00,0.00,N,2,135, 20250409,2040,2135,2135,2010,1224130,2521835692,00,0.00,N,5,-95, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 871ff9f136c5..116d2957e458 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 +20250414,15150,14760,15250,14640,77603,1163050275,00,0.00,N,2,500, 20250411,14650,13750,14690,13660,58216,839848565,00,0.00,N,2,600, 20250410,14050,13920,14160,13700,84716,1187706285,00,0.00,N,2,980, 20250409,13070,13210,13650,12960,50017,660780780,00,0.00,N,5,-470, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index a97c63b91b6f..3fe2f0ea94c7 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 +20250414,1313,1304,1335,1304,25809,33886335,00,0.00,N,2,9, 20250411,1304,1300,1320,1297,15016,19638031,00,0.00,N,2,6, 20250410,1298,1251,1319,1251,20206,26057029,00,0.00,N,2,61, 20250409,1237,1276,1299,1237,34988,44656033,00,0.00,N,5,-39, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 4d2c5acdf9fb..f6840c034182 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 +20250414,1640,1641,1653,1627,10040,16428049,00,0.00,N,2,5, 20250411,1635,1631,1648,1618,9307,15148766,00,0.00,N,2,35, 20250410,1600,1599,1630,1573,16342,26127621,00,0.00,N,2,28, 20250409,1572,1628,1670,1572,63060,102738075,00,0.00,N,5,-61, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 70315457ff02..51afe818e132 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 +20250414,1423,1418,1432,1400,357349,504302539,00,0.00,N,2,15, 20250411,1408,1420,1429,1405,367386,520029833,00,0.00,N,5,-18, 20250410,1426,1451,1489,1385,2301704,3293622343,00,0.00,N,5,-141, 20250409,1567,1683,1718,1549,548289,888003561,00,0.00,N,5,-115, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 81bce25d452b..c1b2467e4f9a 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 +20250414,920,903,928,889,323761,294013947,00,0.00,N,2,19, 20250411,901,909,914,874,146075,130834210,00,0.00,N,5,-8, 20250410,909,898,913,873,258685,232457857,00,0.00,N,2,26, 20250409,883,952,955,870,309200,278043246,00,0.00,N,5,-69, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 22a69bb4ef64..4f826f530a65 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 +20250414,1540,1506,1568,1494,154702,237583128,00,0.00,N,2,34, 20250411,1506,1490,1506,1421,78999,116174276,00,0.00,N,2,7, 20250410,1499,1415,1499,1415,138630,201958736,00,0.00,N,2,114, 20250409,1385,1464,1464,1380,200486,282942290,00,0.00,N,5,-91, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 6f0e05f4a7cb..f57efe431ed5 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 +20250414,7240,6960,7350,6960,40892,295362860,00,0.00,N,2,320, 20250411,6920,6670,6960,6590,291289,2010433880,00,0.00,N,2,290, 20250410,6630,6520,6650,6490,20072,131793360,00,0.00,N,2,240, 20250409,6390,6550,6640,6290,45427,291142780,00,0.00,N,5,-240, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index ba720a9a4029..18afbb87f7db 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 +20250414,9270,8940,9350,8820,202998,1856446500,00,0.00,N,2,750, 20250411,8520,8230,8630,8230,68059,578799810,00,0.00,N,2,110, 20250410,8410,8310,8450,8220,61677,514995370,00,0.00,N,2,540, 20250409,7870,8090,8200,7870,70437,564469335,00,0.00,N,5,-290, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 4ccd1d25c05d..b4572bd779af 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 +20250414,5130,5040,5170,5040,14533,74212675,00,0.00,N,2,90, 20250411,5040,5040,5090,5020,7766,39159540,00,0.00,N,3,0, 20250410,5040,4850,5060,4850,11831,58585925,00,0.00,N,2,250, 20250409,4790,4785,4865,4725,29872,143185288,00,0.00,N,2,5, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 0caca561f2ed..ef3d9868e00c 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 +20250414,918,906,922,903,35805,32593356,00,0.00,N,2,12, 20250411,906,924,944,890,45077,40986566,00,0.00,N,5,-18, 20250410,924,895,926,890,52984,48312624,00,0.00,N,2,37, 20250409,887,889,911,880,20566,18284666,00,0.00,N,5,-6, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 6a9cae26ce03..6586d017ed6d 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 +20250414,35000,35000,35200,34500,6759,234929125,00,0.00,N,2,100, 20250411,34900,34450,35200,34050,14445,501331675,00,0.00,N,2,450, 20250410,34450,33650,35000,33600,11141,381909675,00,0.00,N,2,950, 20250409,33500,33700,34000,33200,17009,567421250,00,0.00,N,5,-450, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index d7aec8e884d0..05f3204eec97 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 +20250414,3170,3070,3180,3050,27568,86363425,00,0.00,N,2,100, 20250411,3070,3015,3070,2980,33186,100893605,00,0.00,N,2,55, 20250410,3015,2900,3045,2900,88052,263808778,00,0.00,N,2,190, 20250409,2825,3150,3150,2670,257530,741434993,00,0.00,N,5,-370, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index f9b7999482a7..75725838c7d1 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 +20250414,1088,1088,1112,1077,360546,391896790,00,0.00,N,2,6, 20250411,1082,1060,1083,1047,291863,316943212,00,0.00,N,2,21, 20250410,1061,1034,1061,1034,149697,157383227,00,0.00,N,2,40, 20250409,1021,1019,1036,1003,154131,156189170,00,0.00,N,5,-13, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 68308a92a15c..5d79667fe6ca 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 +20250414,3250,3085,3265,3065,131077,418673651,00,0.00,N,2,195, 20250411,3055,3035,3070,2980,98032,296292916,00,0.00,N,2,5, 20250410,3050,3000,3080,3000,158696,480017390,00,0.00,N,2,170, 20250409,2880,2900,2955,2835,98628,284366264,00,0.00,N,5,-35, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index df19b1e36612..d1fca1c62f90 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 +20250414,51600,53300,53300,50400,168392,8665703700,00,0.00,N,2,100, 20250411,51500,48550,52000,48550,272173,13827077925,00,0.00,N,2,1500, 20250410,50000,48750,50200,48000,443675,21935646700,00,0.00,N,2,5500, 20250409,44500,45050,46500,43350,596719,26546069075,00,0.00,N,5,-1450, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 47ac8f89bf39..6deda7b093dc 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 +20250414,5040,4940,5080,4835,1198783,5983384273,00,0.00,N,2,110, 20250411,4930,4680,4930,4590,1182762,5633310331,00,0.00,N,2,250, 20250410,4680,5030,5030,4650,1548532,7442019024,00,0.00,N,2,140, 20250409,4540,4450,4605,4395,951384,4331103802,00,0.00,N,2,40, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 3cd60fc220fe..2e029c6f0627 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 +20250414,19270,19400,19640,19120,23206,447697325,00,0.00,N,2,150, 20250411,19120,18780,19120,18340,32714,615876440,00,0.00,N,2,280, 20250410,18840,19400,19400,18410,37070,693004375,00,0.00,N,2,920, 20250409,17920,18720,18980,17890,31161,568162470,00,0.00,N,5,-1140, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 5dd989719052..c9a4808ff479 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 +20250414,23400,23350,25700,22800,10277,243387575,00,0.00,N,2,50, 20250411,23350,22850,23600,22550,18122,419082150,00,0.00,N,2,150, 20250410,23200,22750,23300,22300,17021,387770450,00,0.00,N,2,1300, 20250409,21900,22100,22550,21550,20601,452461600,00,0.00,N,5,-300, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 6c9076999592..4fe1054c566d 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 +20250414,6690,6700,6700,6610,36375,242672320,00,0.00,N,2,20, 20250411,6670,6560,6700,6440,38311,252856400,00,0.00,N,2,50, 20250410,6620,6520,6800,6390,105685,696133490,00,0.00,N,2,290, 20250409,6330,6480,6750,6110,56488,360545740,00,0.00,N,5,-250, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 3bb7125b9cc5..265330f8ff8f 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 +20250414,1489,1531,1531,1445,1036552,1539178498,00,0.00,N,5,-43, 20250411,1532,1394,1698,1375,14566943,22926141302,00,0.00,N,2,138, 20250410,1394,1370,1420,1369,179686,249903485,00,0.00,N,2,34, 20250409,1360,1387,1396,1338,165387,224499441,00,0.00,N,5,-27, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 85ddb9c66611..f924ae55ca46 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 +20250414,5040,5020,5070,5000,19343,97471825,00,0.00,N,2,20, 20250411,5020,5060,5100,4865,33512,168270935,00,0.00,N,5,-40, 20250410,5060,4925,5090,4925,27168,135901142,00,0.00,N,2,195, 20250409,4865,4960,5010,4800,67567,329611247,00,0.00,N,5,-155, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 27ee292ce88d..45cbf100351c 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 +20250414,2130,2200,2200,2020,14369,30179955,00,0.00,N,2,75, 20250411,2055,2075,2095,2035,6018,12453220,00,0.00,N,5,-20, 20250410,2075,2025,2075,1995,12498,25277171,00,0.00,N,2,83, 20250409,1992,1991,2065,1991,11420,22823179,00,0.00,N,2,1, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 1d146e8f8800..524bb11318cb 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 +20250414,3400,2985,3480,2985,367158,1210125790,00,0.00,N,2,355, 20250411,3045,2900,3140,2900,330619,1011232360,00,0.00,N,2,120, 20250410,2925,2815,2965,2810,60958,176893775,00,0.00,N,2,155, 20250409,2770,2830,2945,2755,89505,250538780,00,0.00,N,5,-60, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 97b680b7a71f..f0703399f22f 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 +20250414,2450,2210,2530,2200,288263,690686815,00,0.00,N,2,240, 20250411,2210,2180,2250,2155,89219,197567509,00,0.00,N,2,30, 20250410,2180,2180,2225,2155,61970,135372530,00,0.00,N,2,10, 20250409,2170,2175,2205,2100,190177,406652870,00,0.00,N,3,0, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 270aee40a204..ba4862167758 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 +20250414,2760,2725,2785,2720,207335,572233833,00,0.00,N,2,55, 20250411,2705,2595,2715,2585,180552,481008024,00,0.00,N,2,70, 20250410,2635,2600,2640,2575,197370,514563970,00,0.00,N,2,160, 20250409,2475,2455,2540,2420,268274,662306162,00,0.00,N,5,-55, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 3d2e362cb3b1..22367416926d 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 +20250414,9420,9250,9430,9080,43746,406229295,00,0.00,N,2,370, 20250411,9050,8770,9050,8590,42431,374551675,00,0.00,N,2,130, 20250410,8920,8750,8930,8590,47598,416690710,00,0.00,N,2,850, 20250409,8070,8130,8570,7980,57407,467856425,00,0.00,N,5,-410, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 199f47050ced..a2b45a2661ee 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 +20250414,104400,104700,105100,101800,1023232,106196815700,00,0.00,N,2,2500, 20250411,101900,98000,102500,98000,940425,94941596800,00,0.00,N,2,2900, 20250410,99000,98600,101300,96800,1619553,161005429550,00,0.00,N,2,7100, 20250409,91900,92500,94800,90300,1132438,104470512900,00,0.00,N,2,300, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index f67c13e43b62..8777530a58f4 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 +20250414,49400,48900,49650,48600,239579,11756317875,00,0.00,N,2,600, 20250411,48800,47950,49250,47825,250572,12162973700,00,0.00,N,2,450, 20250410,48350,49300,49500,48100,215583,10462712450,00,0.00,N,2,900, 20250409,47450,48000,48650,47000,231484,11025965200,00,0.00,N,5,-950, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index a3895b8760bb..c225b1f67c84 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 +20250414,5280,5130,5380,5110,149279,786556380,00,0.00,N,2,240, 20250411,5040,4830,5050,4830,50291,249596954,00,0.00,N,2,125, 20250410,4915,4700,4915,4700,52411,252170677,00,0.00,N,2,365, 20250409,4550,4605,4680,4550,65791,302924494,00,0.00,N,5,-155, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 32ab40508390..f2bd8fff2cae 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 +20250414,2130,2200,2200,2105,4210,8974145,00,0.00,N,5,-5, 20250411,2135,2115,2135,2085,8971,18981830,00,0.00,N,5,-5, 20250410,2140,2175,2200,2070,30949,64833964,00,0.00,N,2,15, 20250409,2125,2130,2150,2080,3817,8036135,00,0.00,N,2,5, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index da4a30d0cd85..a7f312c723b6 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 +20250414,16590,15700,16650,15600,196271,3204191025,00,0.00,N,2,950, 20250411,15640,15150,15640,15000,97686,1498660825,00,0.00,N,2,120, 20250410,15520,14850,15550,14700,169112,2573393430,00,0.00,N,2,1120, 20250409,14400,15670,15670,14340,190574,2797884845,00,0.00,N,5,-790, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index bfe0a44c2766..9ab181740090 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 +20250414,84400,81800,85700,81800,31353,2648343000,00,0.00,N,2,2200, 20250411,82200,82500,83300,79900,42348,3452910500,00,0.00,N,5,-3100, 20250410,85300,83600,85300,80700,47592,3962425400,00,0.00,N,2,7300, 20250409,78000,80400,80400,76500,23323,1827119000,00,0.00,N,5,-1600, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 6d469286a3b8..286cd8c07d65 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 +20250414,1010,991,1013,973,311049,310121584,00,0.00,N,2,30, 20250411,980,985,985,945,276509,267094855,00,0.00,N,5,-8, 20250410,988,965,1005,965,492873,484021876,00,0.00,N,2,29, 20250409,959,953,1000,941,512447,490624160,00,0.00,N,5,-30, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index ac6c88551ff8..1d110aa31a2a 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 +20250414,6380,6490,6500,6270,164186,1043394480,00,0.00,N,2,30, 20250411,6350,5870,6410,5870,267701,1680359275,00,0.00,N,2,480, 20250410,5870,5890,5970,5720,77615,454309485,00,0.00,N,2,310, 20250409,5560,5650,5740,5500,75856,424811580,00,0.00,N,5,-130, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 617623f34d27..5685d0002e75 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 +20250414,6700,6690,6710,6620,6453,43161010,00,0.00,N,2,10, 20250411,6690,6670,6700,6550,16111,106530520,00,0.00,N,5,-10, 20250410,6700,6660,6700,6500,20253,133547950,00,0.00,N,2,260, 20250409,6440,6590,6590,6380,17676,113787320,00,0.00,N,5,-150, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index c6682a31db7c..8f70b4272d8d 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 +20250414,25650,25850,26150,25250,21453,549701100,00,0.00,N,2,150, 20250411,25500,25050,25500,24850,33348,844064650,00,0.00,N,2,250, 20250410,25250,25450,25950,24900,53100,1343484600,00,0.00,N,2,650, 20250409,24600,25100,25200,24600,28749,712985875,00,0.00,N,5,-250, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index b631f53a05af..755dd06f8b11 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,138,137,139,136,657917,90341300,00,0.00,N,2,2, 20250411,136,137,138,133,693347,94053764,00,0.00,N,3,0, 20250410,136,138,138,135,1151524,156896720,00,0.00,N,2,1, 20250409,135,134,137,132,856420,115052192,00,0.00,N,5,-1, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index e9bc235d08b2..da7af65cdd3b 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 +20250414,4015,4095,4095,3985,16409,65851760,00,0.00,N,3,0, 20250411,4015,4020,4020,3925,13077,52065195,00,0.00,N,5,-40, 20250410,4055,3980,4095,3940,37938,151623455,00,0.00,N,2,115, 20250409,3940,3950,4050,3850,13364,51926400,00,0.00,N,5,-20, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 64b1112040e1..b8482740a981 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 -20250411,145,145,145,145,0,0,00,0.00,Y,3,0, +20250414,145,145,145,145,0,0,00,0.00,Y,3,0, +20250411,145,145,145,145,0,0,00,0.00,Y,0,0, 20250410,145,145,145,145,0,0,00,0.00,Y,0,0, -20250409,145,145,145,145,0,0,00,0.00,Y,0,0, -20250408,145,145,145,145,0,0,00,0.00,Y,0,0, -20250407,145,145,145,145,0,0,00,0.00,Y,0,0, +20250409,145,145,145,145,0,0,00,0.00,N,0,0, +20250408,145,145,145,145,0,0,00,0.00,N,0,0, +20250407,145,145,145,145,0,0,00,0.00,N,0,0, 20250404,145,145,145,145,0,0,00,0.00,N,0,0, 20250403,145,145,145,145,0,0,00,0.00,N,0,0, 20250402,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 6984a1b7b92f..490c7b1b30e4 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 +20250414,1003,1001,1066,997,347035,352673378,00,0.00,N,2,2, 20250411,1001,1066,1067,960,545290,539928089,00,0.00,N,5,-49, 20250410,1050,1040,1075,1010,232855,240438203,00,0.00,N,2,50, 20250409,1000,1122,1123,995,360396,369732119,00,0.00,N,5,-31, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 0412752a24b8..b62976e136af 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 +20250414,59800,61500,61700,59200,178263,10747178200,00,0.00,N,5,-1300, 20250411,61100,56100,61400,56000,209285,12410110950,00,0.00,N,2,3600, 20250410,57500,60000,61000,55900,204534,11743517600,00,0.00,N,2,5600, 20250409,51900,52500,53300,51100,188750,9820895250,00,0.00,N,5,-2100, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 1d28a282ea9e..97ee222ea576 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 +20250414,12610,13660,14380,12530,1391427,18802727510,00,0.00,N,5,-980, 20250411,13590,14380,14890,13100,1228318,17240763400,00,0.00,N,5,-570, 20250410,14160,13870,15220,13470,1229999,17346621495,00,0.00,N,5,-140, 20250409,14300,15300,15770,12770,4423070,62653601310,00,0.00,N,2,710, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 4a7fc66f7e5f..f41beb643df1 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 +20250414,270,260,280,255,1612944,437770646,00,0.00,N,2,9, 20250411,261,252,261,249,534816,137244482,00,0.00,N,2,9, 20250410,252,250,255,247,557670,139795071,00,0.00,N,2,5, 20250409,247,247,271,242,429927,108460474,00,0.00,N,3,0, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 1018cc9dd0fc..867117145218 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 +20250414,1520,1489,1530,1478,149012,224835217,00,0.00,N,2,31, 20250411,1489,1474,1496,1434,98010,144620455,00,0.00,N,2,15, 20250410,1474,1425,1474,1425,108913,158548185,00,0.00,N,2,72, 20250409,1402,1445,1468,1400,74017,105625413,00,0.00,N,5,-43, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 0ccf3ad91bab..48864b906249 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 +20250414,3955,3940,3965,3890,146568,576441471,00,0.00,N,2,45, 20250411,3910,3790,3935,3790,194800,759219220,00,0.00,N,2,70, 20250410,3840,3720,3840,3690,152897,578421527,00,0.00,N,2,235, 20250409,3605,3615,3710,3605,177158,643839896,00,0.00,N,5,-90, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 6e2365cd25fa..c094a6a8dd00 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 +20250414,13170,12730,13590,12130,5360604,69667014095,00,0.00,N,2,160, 20250411,13010,14300,14500,12880,5543457,73788646835,00,0.00,N,5,-1190, 20250410,14200,14610,15180,14200,4965118,72225034700,00,0.00,N,5,-340, 20250409,14540,14480,15790,14000,11759466,175562516365,00,0.00,N,2,60, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index b952a11b80ea..ad642ab98533 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 +20250414,7400,7380,7550,7350,18239,135233140,00,0.00,N,5,-20, 20250411,7420,7120,7440,7100,19929,144984685,00,0.00,N,2,290, 20250410,7130,6880,7130,6880,37739,264849750,00,0.00,N,2,410, 20250409,6720,6860,6860,6580,77203,516414120,00,0.00,N,5,-140, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index fdd40ee10e87..1c5697939d74 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 +20250414,1221,1194,1221,1192,54809,65975098,00,0.00,N,2,27, 20250411,1194,1190,1209,1174,52825,62666926,00,0.00,N,5,-17, 20250410,1211,1190,1220,1190,28738,34562280,00,0.00,N,2,35, 20250409,1176,1186,1203,1176,22426,26554769,00,0.00,N,5,-10, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index b47acd04e42c..1017fe7da28d 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 -20250411,764,764,764,764,0,0,00,0.00,Y,3,0, +20250414,764,764,764,764,0,0,00,0.00,Y,3,0, +20250411,764,764,764,764,0,0,00,0.00,Y,0,0, 20250410,764,764,764,764,0,0,00,0.00,Y,0,0, -20250409,764,764,764,764,0,0,00,0.00,Y,0,0, -20250408,764,764,764,764,0,0,00,0.00,Y,0,0, -20250407,764,764,764,764,0,0,00,0.00,Y,0,0, +20250409,764,764,764,764,0,0,00,0.00,N,0,0, +20250408,764,764,764,764,0,0,00,0.00,N,0,0, +20250407,764,764,764,764,0,0,00,0.00,N,0,0, 20250404,764,764,764,764,0,0,00,0.00,N,0,0, 20250403,764,764,764,764,0,0,00,0.00,N,0,0, 20250402,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 36576b2a05cf..16ac5225ae93 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 +20250414,210,210,217,205,914062,192317973,00,0.00,N,5,-1, 20250411,211,204,212,195,1354419,274735718,00,0.00,N,2,7, 20250410,204,192,207,191,1904346,381788726,00,0.00,N,2,16, 20250409,188,186,198,178,3300994,621224929,00,0.00,N,5,-20, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 1ab636bdc353..832f54d1f4fd 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 +20250414,21500,21500,22000,21300,18340,398262500,00,0.00,N,3,0, 20250411,21500,20700,21500,20450,20273,428205150,00,0.00,N,2,600, 20250410,20900,19550,21200,19550,51213,1066614140,00,0.00,N,2,1390, 20250409,19510,20050,21300,19410,17526,350464525,00,0.00,N,5,-540, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 507934c73f08..bdfe0ab9153b 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 +20250414,27600,26600,27800,26600,26471,725983775,00,0.00,N,2,1350, 20250411,26250,26300,26600,25700,7219,189670250,00,0.00,N,5,-300, 20250410,26550,25550,27000,25200,49522,1296489000,00,0.00,N,2,1850, 20250409,24700,24700,25400,24000,60837,1493627050,00,0.00,N,5,-400, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 48ea96cefb68..5fb9fbb8d574 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 +20250414,1003,1002,1123,1001,220247,230145025,00,0.00,N,2,2, 20250411,1001,961,1043,961,68843,68851590,00,0.00,N,2,40, 20250410,961,920,961,919,18573,17512369,00,0.00,N,2,42, 20250409,919,937,937,908,16977,15570348,00,0.00,N,5,-18, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index c5a4cff64a7c..2a0ec1c6b446 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 +20250414,23850,23700,23950,23400,10273,243812775,00,0.00,N,2,550, 20250411,23300,23400,23500,22650,32801,753619075,00,0.00,N,5,-50, 20250410,23350,23000,23600,23000,10034,234870975,00,0.00,N,2,400, 20250409,22950,22950,23200,22750,5322,122134500,00,0.00,N,3,0, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 1ebe0ee2a4e3..c8493dcedf33 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 +20250414,1967,1967,2045,1914,623624,1224219892,00,0.00,N,3,0, 20250411,1967,2210,2220,1950,1300735,2608753132,00,0.00,N,5,-198, 20250410,2165,2180,2395,2120,2364882,5295206980,00,0.00,N,5,-35, 20250409,2200,2130,2650,2060,11836932,28822592862,00,0.00,N,2,160, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 85a4a6343110..3a1d41e6ad98 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 +20250414,2030,2025,2050,2010,72403,146993429,00,0.00,N,5,-10, 20250411,2040,1951,2040,1951,67976,136972101,00,0.00,N,2,47, 20250410,1993,1945,2015,1945,79699,158957440,00,0.00,N,2,73, 20250409,1920,1952,1985,1920,124657,242924994,00,0.00,N,5,-70, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 6b9763879409..065b6935756c 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 +20250414,5500,5560,5640,5480,93929,519629550,00,0.00,N,5,-80, 20250411,5580,5650,5770,5560,143702,808277130,00,0.00,N,5,-130, 20250410,5710,5480,5880,5430,479386,2732732105,00,0.00,N,2,230, 20250409,5480,5530,5790,5420,291791,1628573810,00,0.00,N,2,30, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index c5670bc07710..6bb75cc030ed 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 +20250414,8190,7920,8330,7920,31350,256689900,00,0.00,N,2,300, 20250411,7890,7760,7890,7670,13934,108735450,00,0.00,N,2,50, 20250410,7840,7790,7860,7520,28082,216898960,00,0.00,N,2,620, 20250409,7220,7250,7580,7040,36837,266735570,00,0.00,N,5,-240, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 9abf0d5aad82..078625436f29 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 +20250414,814,809,820,800,101462,82406172,00,0.00,N,2,5, 20250411,809,819,819,790,115706,92966629,00,0.00,N,5,-10, 20250410,819,818,830,796,160306,129722465,00,0.00,N,2,6, 20250409,813,859,859,803,217154,177798714,00,0.00,N,5,-46, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 9dd3e8180cad..aa824aced468 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 -20250411,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250414,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250411,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250410,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250409,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250408,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250407,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250409,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250408,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250407,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250404,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250403,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250402,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 3a32e83e47cd..ec52b7c6978a 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 +20250414,1286,1121,1294,1121,782608,956261424,00,0.00,N,2,176, 20250411,1110,1078,1119,1071,294664,322154291,00,0.00,N,2,32, 20250410,1078,1050,1100,1022,476836,500049108,00,0.00,N,2,70, 20250409,1008,996,1028,995,448309,449575359,00,0.00,N,5,-22, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index d22f8fa425ca..044c8ea00265 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 +20250414,69000,68900,69700,68300,587316,40530994300,00,0.00,N,2,1100, 20250411,67900,67200,68100,66700,536366,36215823700,00,0.00,N,5,-800, 20250410,68700,69500,70100,68000,1023079,70253476050,00,0.00,N,2,4000, 20250409,64700,65800,66900,64100,638901,41737838400,00,0.00,N,5,-2200, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 938209379c0b..05c69850a5d0 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 +20250414,3005,2995,3020,2995,18266,54960842,00,0.00,N,2,5, 20250411,3000,2995,3030,2995,40602,122241689,00,0.00,N,5,-5, 20250410,3005,3000,3025,2985,80140,241179625,00,0.00,N,2,10, 20250409,2995,2995,3005,2985,131339,393697770,00,0.00,N,5,-5, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 4b97c89386f0..5b718dd9ca30 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 +20250414,16750,16730,16830,16530,10493,175469510,00,0.00,N,2,20, 20250411,16730,16400,16830,15740,5514,91662660,00,0.00,N,2,140, 20250410,16590,16560,16600,16150,13606,223389505,00,0.00,N,2,510, 20250409,16080,16300,16300,16000,4021,64619230,00,0.00,N,2,30, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index da443637888b..81c927f488e0 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 +20250414,2870,2760,3295,2760,585151,1819167317,00,0.00,N,2,85, 20250411,2785,2735,2785,2690,29598,81773207,00,0.00,N,2,20, 20250410,2765,2600,2800,2600,34535,93250155,00,0.00,N,2,190, 20250409,2575,2640,2640,2470,100498,254471699,00,0.00,N,5,-85, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 82d84c619df6..33aa81d2a752 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 +20250414,2920,2920,2950,2865,49263,143726240,00,0.00,N,3,0, 20250411,2920,2875,2950,2875,36956,107752275,00,0.00,N,3,0, 20250410,2920,2910,2920,2850,39508,114155044,00,0.00,N,2,120, 20250409,2800,2760,2805,2655,178006,484175150,00,0.00,N,2,5, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index ecabacb0bbc0..847903a78d75 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 +20250414,1216,1219,1229,1205,835919,1017297402,00,0.00,N,5,-4, 20250411,1220,1190,1240,1190,768658,937057224,00,0.00,N,2,8, 20250410,1212,1231,1235,1197,1060831,1291661822,00,0.00,N,2,34, 20250409,1178,1211,1211,1157,657898,774031416,00,0.00,N,5,-17, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index a5d2469ced7b..3c5ac9d3f897 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,1394,1394,1394,1394,0,0,00,0.00,Y,3,0, -20250410,1394,1394,1394,1394,0,0,00,0.00,Y,3,0, -20250409,1394,1394,1394,1394,0,0,00,0.00,Y,3,-1, -20250408,1395,1200,1398,1181,424,508167,00,0.00,Y,2,6, +20250414,1389,1389,1389,1389,1,1389,00,0.00,N,5,-5, +20250411,1394,1394,1394,1394,0,0,00,0.00,N,3,0, +20250410,1394,1394,1394,1394,0,0,00,0.00,N,3,0, +20250409,1394,1394,1394,1394,0,0,00,0.00,N,3,-1, +20250408,1395,1200,1398,1181,424,508167,00,0.00,N,2,6, 20250407,1389,1389,1389,1389,0,0,00,0.00,N,3,0, 20250404,1389,1389,1389,1389,0,0,00,0.00,N,3,-4, 20250403,1393,1393,1393,1393,0,0,00,0.00,N,3,-3, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 61fab1c60f81..a254cc860f41 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 +20250414,2540,2480,2575,2475,15594,39328910,00,0.00,N,2,60, 20250411,2480,2470,2500,2410,17589,43004590,00,0.00,N,2,45, 20250410,2435,2490,2550,2420,22861,56084520,00,0.00,N,2,25, 20250409,2410,2480,2550,2400,35008,84572970,00,0.00,N,5,-70, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 1fa3ffb95249..3978541aaf8f 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 +20250414,540,521,544,510,743349,397823907,00,0.00,N,2,20, 20250411,520,513,530,511,320241,165559194,00,0.00,N,2,7, 20250410,513,505,525,493,460200,237272919,00,0.00,N,2,21, 20250409,492,525,534,488,468794,238160773,00,0.00,N,5,-31, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 0d885111d6ac..a659b3a45076 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 +20250414,62400,61300,63700,61300,179350,11204481100,00,0.00,N,2,1600, 20250411,60800,57800,60900,57200,165085,9859038200,00,0.00,N,2,1300, 20250410,59500,58100,59900,55300,357518,20979891500,00,0.00,N,2,5500, 20250409,54000,55000,57800,53800,219690,12077185950,00,0.00,N,5,-2700, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 52ae262f0efd..bb23cd6d03ce 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 +20250414,1218,1182,1230,1178,141510,169940919,00,0.00,N,2,28, 20250411,1190,1187,1190,1120,90082,105379990,00,0.00,N,5,-7, 20250410,1197,1183,1206,1154,370144,440335429,00,0.00,N,2,56, 20250409,1141,1150,1169,1128,101701,116074291,00,0.00,N,5,-9, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index f521264e596a..600c27865258 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 +20250414,1559,1525,1614,1525,188021,295241710,00,0.00,N,2,19, 20250411,1540,1470,1759,1430,1776519,2862853240,00,0.00,N,2,70, 20250410,1470,1428,1503,1428,127505,188734129,00,0.00,N,2,90, 20250409,1380,1392,1417,1361,99453,138049004,00,0.00,N,5,-30, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 921a5bd6fcbb..1d5b0e2b442e 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 +20250414,3330,3200,3390,3135,168464,556078751,00,0.00,N,2,130, 20250411,3200,3220,3220,3120,60106,189259020,00,0.00,N,5,-50, 20250410,3250,3265,3300,3150,138923,445557337,00,0.00,N,2,5, 20250409,3245,3300,3335,3040,310325,987403592,00,0.00,N,5,-55, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 18ca02e92607..1076bc545020 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 +20250414,17680,13790,17680,13480,5284510,84120165425,00,0.00,N,1,4080, 20250411,13600,13070,13670,12990,389860,5233680335,00,0.00,N,2,260, 20250410,13340,13450,13500,13110,252405,3366670340,00,0.00,N,2,620, 20250409,12720,12910,14200,12610,632727,8496806425,00,0.00,N,5,-380, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 09f82e743c9d..6ab9d6d51b98 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 +20250414,81200,81500,81900,80300,39482,3197788500,00,0.00,N,2,400, 20250411,80800,81000,81300,79400,66723,5346885800,00,0.00,N,5,-1200, 20250410,82000,81800,82900,79700,70919,5759984900,00,0.00,N,2,3400, 20250409,78600,80700,80700,77800,67696,5334691550,00,0.00,N,5,-2000, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 3251d2fcd3eb..0f706c8e9a86 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 +20250414,2855,3000,3000,2705,354737,1009809714,00,0.00,N,5,-360, 20250411,3215,3430,3525,3200,260065,865780299,00,0.00,N,5,-195, 20250410,3410,2950,3660,2900,913802,3059918159,00,0.00,N,2,510, 20250409,2900,3060,3065,2880,28082,82366035,00,0.00,N,5,-165, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 98cc9f19e963..c51e697fc2b2 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 +20250414,33900,33900,33900,33500,9016,304557100,00,0.00,N,2,150, 20250411,33750,33750,34200,33400,13080,441862000,00,0.00,N,5,-400, 20250410,34150,33950,34350,33600,12163,414526075,00,0.00,N,2,300, 20250409,33850,34400,34400,32800,6447,215371300,00,0.00,N,5,-600, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 2ca13973047a..55ea4f3c11c4 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 +20250414,1627,1678,1695,1625,159513,263741345,00,0.00,N,5,-51, 20250411,1678,1617,1685,1581,200147,330465859,00,0.00,N,2,45, 20250410,1633,1597,1639,1597,204969,332135993,00,0.00,N,2,46, 20250409,1587,1601,1632,1535,288409,455923153,00,0.00,N,5,-14, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 2d95de4b91b9..2b1b185982f5 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 +20250414,11280,11350,11550,11180,558615,6316817475,00,0.00,N,2,280, 20250411,11000,10710,11050,10620,555584,6021455915,00,0.00,N,2,40, 20250410,10960,11380,11450,10870,941430,10405170045,00,0.00,N,2,770, 20250409,10190,10130,10490,9970,695896,7076296970,00,0.00,N,5,-130, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 2726c02c600b..062271f258a2 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 +20250414,6450,6430,6510,6420,4859,31430840,00,0.00,N,5,-30, 20250411,6480,6440,6520,6440,5313,34469020,00,0.00,N,2,30, 20250410,6450,6360,6500,6360,10805,70129490,00,0.00,N,2,50, 20250409,6400,6360,6500,6150,15978,101287560,00,0.00,N,5,-10, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 6c4abdc37d96..c80909fdb73a 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 +20250414,528,537,537,517,710541,375062229,00,0.00,N,5,-3, 20250411,531,536,536,493,8760223,4428596579,00,0.00,N,2,3, 20250410,528,532,562,522,1922412,1022936025,00,0.00,N,2,6, 20250409,522,600,600,519,1757906,943737990,00,0.00,N,5,-68, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 7da829db10cc..7fad1b1cca41 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 +20250414,2125,2125,2150,2110,34616,73656049,00,0.00,N,3,0, 20250411,2125,2110,2125,2090,54420,114818222,00,0.00,N,2,10, 20250410,2115,2065,2125,2065,69777,146126831,00,0.00,N,2,85, 20250409,2030,2080,2090,2010,142597,291431413,00,0.00,N,5,-65, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 0b05412599ce..4121ad68e6ea 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 +20250414,6020,5950,6100,5860,536761,3218204940,00,0.00,N,2,10, 20250411,6010,6000,6050,5920,498990,2978235660,00,0.00,N,5,-80, 20250410,6090,6300,6310,5960,482762,2950768250,00,0.00,N,2,20, 20250409,6070,6320,6390,5990,780438,4744848955,00,0.00,N,5,-370, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index d09af08b05d6..bc5d686a1206 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 +20250414,3045,3030,3090,2825,67648,202077056,00,0.00,N,2,35, 20250411,3010,3180,3180,2990,79444,244534724,00,0.00,N,5,-170, 20250410,3180,3115,3200,3045,66915,208796062,00,0.00,N,2,110, 20250409,3070,3210,3230,2900,149547,462186845,00,0.00,N,5,-175, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 65d5962ff144..9d380c41a62a 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 +20250414,2265,2265,2265,2250,11489,25988848,00,0.00,N,3,0, 20250411,2265,2240,2310,2220,14413,32752407,00,0.00,N,2,25, 20250410,2240,2180,2245,2180,13124,29122110,00,0.00,N,2,60, 20250409,2180,2250,2250,2180,16274,36144310,00,0.00,N,5,-70, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 114dd52a84f9..abe094203c0d 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 +20250414,2270,2245,2270,2225,38809,87565555,00,0.00,N,2,20, 20250411,2250,2185,2260,2155,27968,61845010,00,0.00,N,2,65, 20250410,2185,2155,2185,2155,10774,23436279,00,0.00,N,2,35, 20250409,2150,2195,2195,2135,27399,59133875,00,0.00,N,5,-50, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index a43c55c09b3f..bbb5d205b5ba 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 +20250414,6250,6250,6270,6210,6492,40622760,00,0.00,N,2,50, 20250411,6200,6170,6240,6110,13550,83630230,00,0.00,N,2,30, 20250410,6170,6120,6210,6100,13874,85618520,00,0.00,N,2,190, 20250409,5980,5990,6120,5890,22098,131819935,00,0.00,N,5,-60, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index be46e3c41184..f56dec2687de 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 +20250414,5270,5210,5280,5100,73831,386044120,00,0.00,N,2,80, 20250411,5190,5070,5260,5040,53278,273471505,00,0.00,N,2,120, 20250410,5070,5030,5080,4955,63891,322649195,00,0.00,N,2,90, 20250409,4980,5020,5050,4875,58048,287315088,00,0.00,N,5,-40, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 264a7ca4bdaa..13742083d8e6 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 +20250414,4565,4400,4565,4390,46924,211886979,00,0.00,N,2,155, 20250411,4410,4320,4450,4290,34760,152555105,00,0.00,N,2,90, 20250410,4320,4270,4345,4260,35144,151332107,00,0.00,N,2,90, 20250409,4230,4230,4245,4170,46353,194815945,00,0.00,N,3,0, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index b7eceb2918bd..90c191e776e7 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 +20250414,2385,2325,2415,2295,965489,2285426155,00,0.00,N,5,-15, 20250411,2400,2245,2615,2200,7562811,18459380912,00,0.00,N,2,140, 20250410,2260,2180,2265,2155,505371,1121982755,00,0.00,N,2,165, 20250409,2095,2160,2205,2060,528032,1115601971,00,0.00,N,5,-115, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 658c41a9f921..ab11add7342b 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 +20250414,3015,3025,3025,2920,93101,278175486,00,0.00,N,2,75, 20250411,2940,2865,2940,2800,90526,259971254,00,0.00,N,2,115, 20250410,2825,2715,2920,2710,93146,261879129,00,0.00,N,2,185, 20250409,2640,2740,2785,2550,52877,140191927,00,0.00,N,5,-135, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 985704a71e2e..2d19b58cfcaa 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 +20250414,8050,7970,8130,7970,85093,686712540,00,0.00,N,2,80, 20250411,7970,7900,8000,7840,105414,833964380,00,0.00,N,5,-120, 20250410,8090,8000,8130,7800,121292,971090090,00,0.00,N,2,510, 20250409,7580,8210,8210,7490,136539,1041733590,00,0.00,N,5,-300, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 33cd4acd4b80..8b06ee2b9859 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 +20250414,163500,162700,164700,162100,285514,46700590800,00,0.00,N,2,2400, 20250411,161100,161100,161900,157600,448708,71925836900,00,0.00,N,5,-3100, 20250410,164200,163600,166000,160000,681085,111195640300,00,0.00,N,2,9700, 20250409,154500,161500,163000,152900,902413,141076036600,00,0.00,N,5,-8600, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 9f7b8e75b9f3..919e7970134a 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 +20250414,17030,17000,17160,16830,36691,622536800,00,0.00,N,5,-130, 20250411,17160,17190,17450,16840,57260,977294155,00,0.00,N,2,250, 20250410,16910,16410,17780,16410,93914,1591473595,00,0.00,N,2,580, 20250409,16330,17460,17480,16060,72332,1216556980,00,0.00,N,5,-730, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 7c51d6972e85..09619650ac03 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 +20250414,1007,999,1014,999,58296,58589311,00,0.00,N,2,8, 20250411,999,966,1008,966,46743,46373382,00,0.00,N,2,24, 20250410,975,951,988,951,61626,59949723,00,0.00,N,2,26, 20250409,949,955,971,948,50318,47996576,00,0.00,N,5,-16, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index c139b6077f37..6bc1e7aa4cbc 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 +20250414,48100,47650,48350,47200,62928,3013088625,00,0.00,N,2,1200, 20250411,46900,46600,47100,46100,66850,3117024375,00,0.00,N,5,-400, 20250410,47300,47000,48500,46600,102838,4843494500,00,0.00,N,2,2700, 20250409,44600,46200,46650,44500,128799,5826865825,00,0.00,N,5,-2300, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 752d60771024..527c5e6992f9 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 -20250411,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250414,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250411,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250410,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250409,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250408,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250407,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250409,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250408,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250407,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250404,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250403,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250402,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index a69e5062c387..5c2320534cba 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 +20250414,7390,7340,7400,7290,12149,89461500,00,0.00,N,2,50, 20250411,7340,7360,7360,7250,7441,54206580,00,0.00,N,2,40, 20250410,7300,7180,7310,7180,23507,171192435,00,0.00,N,2,70, 20250409,7230,7300,7300,7110,16671,120252590,00,0.00,N,5,-80, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 4c4fb7e6f7d8..91b869168fed 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 -20250411,778,778,778,778,0,0,00,0.00,Y,3,0, +20250414,778,778,778,778,0,0,00,0.00,Y,3,0, +20250411,778,778,778,778,0,0,00,0.00,Y,0,0, 20250410,778,778,778,778,0,0,00,0.00,Y,0,0, -20250409,778,778,778,778,0,0,00,0.00,Y,0,0, -20250408,778,778,778,778,0,0,00,0.00,Y,0,0, -20250407,778,778,778,778,0,0,00,0.00,Y,0,0, +20250409,778,778,778,778,0,0,00,0.00,N,0,0, +20250408,778,778,778,778,0,0,00,0.00,N,0,0, +20250407,778,778,778,778,0,0,00,0.00,N,0,0, 20250404,778,778,778,778,0,0,00,0.00,N,0,0, 20250403,778,778,778,778,0,0,00,0.00,N,0,0, 20250402,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index b32d5b1f0c3c..8c8069dcf27a 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 +20250414,13280,13220,13390,13160,54192,720553300,00,0.00,N,2,60, 20250411,13220,13430,13430,13010,42745,564694640,00,0.00,N,5,-320, 20250410,13540,12920,13540,12840,87090,1141246490,00,0.00,N,2,800, 20250409,12740,12710,12760,12420,66455,835188210,00,0.00,N,2,40, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 5df2808006cc..d791b9d836ad 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 +20250414,1471,1547,1547,1400,202192,295483939,00,0.00,N,5,-129, 20250411,1600,1504,1603,1497,75606,117324230,00,0.00,N,2,96, 20250410,1504,1528,1574,1473,205766,311100375,00,0.00,N,5,-85, 20250409,1589,1847,1847,1553,354002,593047097,00,0.00,N,5,-110, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 702d49ed2b45..9c3e5715a5c8 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 +20250414,15300,15170,15420,15170,27243,416330255,00,0.00,N,2,130, 20250411,15170,15060,15230,14920,44658,672824510,00,0.00,N,5,-210, 20250410,15380,14700,15380,14640,78234,1181692815,00,0.00,N,2,1000, 20250409,14380,14690,14690,14310,90430,1305526275,00,0.00,N,5,-360, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 886dfed63951..78e7801719d2 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 +20250414,1545,1613,1710,1467,573496,892444842,00,0.00,N,5,-94, 20250411,1639,1655,1665,1518,890138,1413605371,00,0.00,N,5,-26, 20250410,1665,1671,1737,1605,2209126,3671285713,00,0.00,N,2,105, 20250409,1560,1850,1910,1550,3781041,6451109195,00,0.00,N,5,-188, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index bd5f3ad84a5b..bb70722fc061 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 +20250414,4040,3915,4050,3910,23875,95273622,00,0.00,N,2,125, 20250411,3915,3855,3920,3750,12342,47794386,00,0.00,N,2,40, 20250410,3875,3815,3885,3725,21912,83616150,00,0.00,N,2,170, 20250409,3705,3775,3805,3610,27636,101406725,00,0.00,N,5,-100, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 8b5f2bc985f4..362873c20783 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 +20250414,1746,1750,1775,1641,1547154,2668746060,00,0.00,N,2,1, 20250411,1745,1763,1840,1717,1438364,2549241579,00,0.00,N,5,-10, 20250410,1755,1705,1795,1691,2293574,3992799912,00,0.00,N,2,65, 20250409,1690,1612,1702,1598,1726906,2873029728,00,0.00,N,2,75, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 8c01fea336c1..89ce928760cd 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 +20250414,11280,11300,11370,11250,5214,58861870,00,0.00,N,5,-20, 20250411,11300,10940,11300,10830,17126,190285690,00,0.00,N,2,360, 20250410,10940,10890,10950,10740,3692,40148890,00,0.00,N,2,350, 20250409,10590,10670,10890,10560,5619,60012450,00,0.00,N,5,-80, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index f4700889e019..f73004cf609f 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 +20250414,915,932,952,905,558173,515836500,00,0.00,N,5,-13, 20250411,928,872,955,872,2231144,2055662021,00,0.00,N,2,69, 20250410,859,795,874,795,720884,605559347,00,0.00,N,2,69, 20250409,790,795,809,771,302817,235737285,00,0.00,N,5,-10, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index ece061b904e6..b1fd0289e9e6 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 +20250414,132300,132200,132900,130900,16552,2186382850,00,0.00,N,2,100, 20250411,132200,127300,132700,126300,49265,6471105950,00,0.00,N,2,2900, 20250410,129300,122700,129300,121600,53653,6790714650,00,0.00,N,2,9900, 20250409,119400,121600,122100,118800,28523,3435041600,00,0.00,N,5,-2700, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 7506ff525764..92ca63838fa6 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 +20250414,1180,1214,1214,1180,42730,51073307,00,0.00,N,5,-69, 20250411,1249,1297,1297,1249,33999,42874421,00,0.00,N,5,-19, 20250410,1268,1180,1311,1180,118718,147184245,00,0.00,N,2,88, 20250409,1180,1171,1202,1120,21237,25017901,00,0.00,N,2,38, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 7f2dc184c829..d46e12066f1a 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 +20250414,3675,3740,3740,3600,88835,324286571,00,0.00,N,5,-90, 20250411,3765,3850,3850,3680,40799,153006250,00,0.00,N,5,-85, 20250410,3850,3785,3890,3695,47788,181893925,00,0.00,N,2,220, 20250409,3630,3890,3965,3510,125687,473036838,00,0.00,N,5,-245, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 42abeb85b952..e9b6c599b6c1 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 +20250414,2305,2040,2490,2010,3613271,8378874245,00,0.00,N,2,165, 20250411,2140,1912,2350,1812,6139540,12368593114,00,0.00,N,2,310, 20250410,1830,1554,1993,1554,6864878,12554700112,00,0.00,N,2,296, 20250409,1534,1601,1889,1496,8045201,14017134112,00,0.00,N,2,68, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 48a94ef14c4f..d99941f9ba9b 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 +20250414,55800,55600,56600,55100,65544,3649083400,00,0.00,N,5,-800, 20250411,56600,55600,56800,55000,49603,2767948050,00,0.00,N,2,500, 20250410,56100,56700,57000,53800,131685,7304042650,00,0.00,N,3,0, 20250409,56100,57100,58300,55700,35829,2032150950,00,0.00,N,5,-2200, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index c26837610e82..2d4f7372d0a9 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 +20250414,2955,2700,2965,2700,114111,327043624,00,0.00,N,2,195, 20250411,2760,2660,2790,2650,33909,93013050,00,0.00,N,2,85, 20250410,2675,2700,2765,2655,61386,165889065,00,0.00,N,5,-25, 20250409,2700,2540,2700,2430,60263,153630059,00,0.00,N,2,135, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 0f17866488b6..2617f1f3a9d0 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 +20250414,1800,1832,1847,1706,348223,608195875,00,0.00,N,5,-47, 20250411,1847,1898,2045,1781,401964,779920859,00,0.00,N,5,-51, 20250410,1898,1834,1898,1831,262378,488669240,00,0.00,N,2,64, 20250409,1834,1823,1896,1781,204006,375541202,00,0.00,N,2,9, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 05a458ac6927..2c6ad43197f6 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 +20250414,4285,4175,4370,4155,398182,1705736887,00,0.00,N,2,110, 20250411,4175,4130,4185,4030,350790,1442715385,00,0.00,N,2,10, 20250410,4165,4040,4215,3990,580287,2391130108,00,0.00,N,2,230, 20250409,3935,3990,4060,3890,319584,1262553557,00,0.00,N,5,-110, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index b5bef65606c7..9e589ae15ec5 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 +20250414,68500,68100,69100,67800,171336,11750320450,00,0.00,N,2,400, 20250411,68100,68000,68400,66900,114398,7736339200,00,0.00,N,5,-800, 20250410,68900,68300,69100,68000,199979,13707277950,00,0.00,N,2,3500, 20250409,65400,67100,67500,64600,208553,13635495850,00,0.00,N,5,-2300, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 2419e614731d..b9af8e7ff1a1 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 +20250414,3950,3805,3950,3740,3328547,13047605228,00,0.00,N,2,335, 20250411,3615,3615,3700,3530,1100256,4087291862,00,0.00,N,5,-80, 20250410,3695,3645,3880,3600,2290103,8479675189,00,0.00,N,5,-25, 20250409,3720,3730,4065,3420,11866500,45350080855,00,0.00,N,2,385, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index fe000dbdd6e4..f529c40e0b4d 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 +20250414,5390,5320,5450,5250,284479,1530944835,00,0.00,N,2,70, 20250411,5320,5180,5320,5050,281741,1477122100,00,0.00,N,2,140, 20250410,5180,5010,5360,4930,532481,2751011720,00,0.00,N,2,310, 20250409,4870,4845,4995,4825,149437,732721352,00,0.00,N,5,-25, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 88463db72c5c..065fb735c361 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 +20250414,14800,14320,14970,14320,44942,664105880,00,0.00,N,2,500, 20250411,14300,13550,14340,13330,50578,692953475,00,0.00,N,2,470, 20250410,13830,13620,14940,13600,54621,767952645,00,0.00,N,2,890, 20250409,12940,12980,13410,12510,68684,889698920,00,0.00,N,5,-340, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 138debcb7e88..efc56851bb3f 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 +20250414,47400,48850,48850,46600,22122,1044298425,00,0.00,N,5,-1950, 20250411,49350,46000,49350,46000,15279,720192000,00,0.00,N,2,2800, 20250410,46550,46900,46900,45400,17073,784697825,00,0.00,N,2,1450, 20250409,45100,47300,47300,44750,10832,491334925,00,0.00,N,5,-1200, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 2bc57f256c51..56c064a2a5a5 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 -20250411,613,613,613,613,0,0,00,0.00,Y,3,0, +20250414,613,613,613,613,0,0,00,0.00,Y,3,0, +20250411,613,613,613,613,0,0,00,0.00,Y,0,0, 20250410,613,613,613,613,0,0,00,0.00,Y,0,0, -20250409,613,613,613,613,0,0,00,0.00,Y,0,0, -20250408,613,613,613,613,0,0,00,0.00,Y,0,0, -20250407,613,613,613,613,0,0,00,0.00,Y,0,0, +20250409,613,613,613,613,0,0,00,0.00,N,0,0, +20250408,613,613,613,613,0,0,00,0.00,N,0,0, +20250407,613,613,613,613,0,0,00,0.00,N,0,0, 20250404,613,613,613,613,0,0,00,0.00,N,0,0, 20250403,613,613,613,613,0,0,00,0.00,N,0,0, 20250402,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 5489620c1b54..107ecde1b352 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 +20250414,5850,5660,5850,5600,15335,87981120,00,0.00,N,2,150, 20250411,5700,5620,5700,5550,7228,40710830,00,0.00,N,2,100, 20250410,5600,5360,5650,5360,24095,133347910,00,0.00,N,2,350, 20250409,5250,5260,5320,5100,16734,87476690,00,0.00,N,5,-10, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 10e608b15db1..f22e18af550d 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 +20250414,7000,7020,7050,6900,22994,160922100,00,0.00,N,2,50, 20250411,6950,6980,7000,6790,30089,206904215,00,0.00,N,5,-50, 20250410,7000,6960,7050,6820,48399,333213275,00,0.00,N,2,150, 20250409,6850,6890,6980,6730,35960,244980050,00,0.00,N,5,-90, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index c1ac5b08c6ff..e854a479e503 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 +20250414,1590,1556,1590,1530,3475,5385075,00,0.00,N,2,22, 20250411,1568,1580,1580,1521,3837,5965083,00,0.00,N,2,10, 20250410,1558,1490,1580,1476,853,1306686,00,0.00,N,2,69, 20250409,1489,1488,1489,1450,6639,9786941,00,0.00,N,3,0, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 149df9105231..d45331f8f02e 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 +20250414,9700,9800,9810,9330,32835,313628850,00,0.00,N,5,-50, 20250411,9750,10360,10360,9610,36546,358639900,00,0.00,N,5,-320, 20250410,10070,9840,10820,9740,130414,1331742190,00,0.00,N,2,230, 20250409,9840,9320,10250,9140,151084,1460117920,00,0.00,N,2,500, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 72cea63be82b..5b531c63da3a 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 +20250414,33900,32700,34000,32350,2184243,72638367937,00,0.00,N,2,2700, 20250411,31200,28650,32050,28400,2609697,80919088250,00,0.00,N,2,3050, 20250410,28150,27850,28300,27100,519019,14483062375,00,0.00,N,2,2000, 20250409,26150,27500,27550,25500,514494,13506426525,00,0.00,N,5,-550, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 5f6e5071f280..42af9867216a 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 +20250414,9750,9750,9810,9650,9496,92629520,00,0.00,N,5,-40, 20250411,9790,9590,9810,9550,14249,137946290,00,0.00,N,2,190, 20250410,9600,9490,9600,9390,16816,160504570,00,0.00,N,2,310, 20250409,9290,9480,9480,9200,20637,191023230,00,0.00,N,5,-190, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 10f235f9e66f..2ef4816aba99 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 +20250414,5430,5390,5670,5250,295751,1599510585,00,0.00,N,2,50, 20250411,5380,5350,5400,5270,83577,446264765,00,0.00,N,2,30, 20250410,5350,5430,5430,5270,183892,978097310,00,0.00,N,2,60, 20250409,5290,5170,5290,5100,111931,582031550,00,0.00,N,2,110, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 1513e62444d9..8bec0ca6d62c 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 +20250414,2315,2270,2320,2220,8022,18388190,00,0.00,N,2,45, 20250411,2270,2305,2305,2180,10594,23749125,00,0.00,N,5,-35, 20250410,2305,2225,2310,2225,7182,16382760,00,0.00,N,2,105, 20250409,2200,2225,2225,2180,4270,9391430,00,0.00,N,5,-25, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 4f38f1078ceb..b6d1453aba4e 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 -20250411,389,389,389,389,0,0,00,0.00,Y,3,0, +20250414,389,389,389,389,0,0,00,0.00,Y,3,0, +20250411,389,389,389,389,0,0,00,0.00,Y,0,0, 20250410,389,389,389,389,0,0,00,0.00,Y,0,0, -20250409,389,389,389,389,0,0,00,0.00,Y,0,0, -20250408,389,389,389,389,0,0,00,0.00,Y,0,0, -20250407,389,389,389,389,0,0,00,0.00,Y,0,0, +20250409,389,389,389,389,0,0,00,0.00,N,0,0, +20250408,389,389,389,389,0,0,00,0.00,N,0,0, +20250407,389,389,389,389,0,0,00,0.00,N,0,0, 20250404,389,389,389,389,0,0,00,0.00,N,0,0, 20250403,389,389,389,389,0,0,00,0.00,N,0,0, 20250402,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index ece67c37ae1a..e3fb9463bb81 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 +20250414,64300,65500,65500,64100,2020,130105350,00,0.00,N,5,-1000, 20250411,65300,63000,65300,63000,3131,201699850,00,0.00,N,2,800, 20250410,64500,63000,64500,62700,4174,265083150,00,0.00,N,2,2400, 20250409,62100,62600,62700,61700,4220,261438100,00,0.00,N,5,-800, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 1cfc38b516be..4c1a1396908c 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 +20250414,1600,1679,1683,1580,334133,543666578,00,0.00,N,5,-78, 20250411,1678,1657,1717,1647,480122,801043470,00,0.00,N,2,8, 20250410,1670,1676,1744,1656,309097,518747678,00,0.00,N,5,-5, 20250409,1675,1669,1700,1590,436688,719585429,00,0.00,N,2,6, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 9c36a3c9c000..2b8b08c0fd66 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 +20250414,10310,10340,10350,10220,13256,136530090,00,0.00,N,3,0, 20250411,10310,10270,10330,10240,11576,118994070,00,0.00,N,2,40, 20250410,10270,10400,10410,10240,33118,341484240,00,0.00,N,3,0, 20250409,10270,10450,10450,10120,28683,294647110,00,0.00,N,5,-80, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index c54ec1588414..2ec07b2aeda6 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 +20250414,4385,4325,4410,4315,23411,102582235,00,0.00,N,2,60, 20250411,4325,4230,4390,4185,19395,83144750,00,0.00,N,2,90, 20250410,4235,4140,4235,4135,15459,64898320,00,0.00,N,2,190, 20250409,4045,4000,4390,3930,79846,333018485,00,0.00,N,2,85, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index ca2c7411d60d..6b967820d72a 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 +20250414,9390,9380,9440,9310,7540,70713395,00,0.00,N,2,100, 20250411,9290,9100,9610,9030,64488,601361800,00,0.00,N,2,220, 20250410,9070,8420,9080,8420,31548,282570935,00,0.00,N,2,850, 20250409,8220,8590,8590,8140,12205,100560770,00,0.00,N,5,-190, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 945f383661ad..fa8ec662b49b 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 +20250414,4110,4140,4240,4015,100211,410496836,00,0.00,N,2,95, 20250411,4015,3895,4140,3880,181785,732865232,00,0.00,N,2,155, 20250410,3860,3755,3860,3735,81035,309286858,00,0.00,N,2,250, 20250409,3610,3660,3760,3590,115026,421164113,00,0.00,N,5,-80, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index a6f052b5132d..e23d73ce72e5 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 +20250414,6260,6140,6290,6050,9228,57027440,00,0.00,N,2,120, 20250411,6140,6050,6150,5940,19788,120241760,00,0.00,N,2,80, 20250410,6060,6000,6110,5820,12291,73545750,00,0.00,N,2,150, 20250409,5910,6110,6110,5750,51667,304407860,00,0.00,N,5,-70, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 4beda61eb67c..10850507b9b8 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 +20250414,3210,3355,3500,3150,454125,1502085164,00,0.00,N,5,-165, 20250411,3375,3210,3750,3160,642202,2296812719,00,0.00,N,2,130, 20250410,3245,3395,3400,3110,365412,1167911757,00,0.00,N,5,-185, 20250409,3430,3460,3585,3315,273710,943539723,00,0.00,N,2,40, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index ab5f9c681f53..3b64f0f450ba 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 +20250414,4305,4260,4330,4250,191930,821807190,00,0.00,N,2,40, 20250411,4265,4310,4335,4190,298921,1264955719,00,0.00,N,5,-85, 20250410,4350,4295,4370,4220,370097,1591846387,00,0.00,N,2,245, 20250409,4105,4150,4245,4060,480327,1986660951,00,0.00,N,5,-155, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index c82e9af917f4..c34a45809de8 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 +20250414,18010,17760,18060,17480,16331,293280430,00,0.00,N,2,540, 20250411,17470,17630,17720,17200,26911,466980315,00,0.00,N,5,-160, 20250410,17630,17090,17940,17090,37282,648847030,00,0.00,N,2,940, 20250409,16690,17020,17350,16610,35673,602090295,00,0.00,N,5,-610, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 3f4948fbeb59..deff28d71cad 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 +20250414,1485,1471,1489,1471,30318,44853580,00,0.00,N,2,14, 20250411,1471,1426,1473,1426,36984,53820620,00,0.00,N,2,45, 20250410,1426,1414,1440,1400,29100,41587410,00,0.00,N,2,26, 20250409,1400,1397,1400,1382,23400,32540695,00,0.00,N,2,3, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 0d46c5c94053..dffbe3d82173 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 +20250414,1392,1397,1399,1376,145847,202078767,00,0.00,N,5,-2, 20250411,1394,1383,1398,1351,204724,281980082,00,0.00,N,5,-1, 20250410,1395,1349,1395,1344,386543,529399889,00,0.00,N,2,53, 20250409,1342,1339,1349,1316,78575,104239617,00,0.00,N,5,-8, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 82a5f248b713..5ebbff9e40d8 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 +20250414,752,769,776,737,476312,358481562,00,0.00,N,2,34, 20250411,718,704,720,687,214046,151273436,00,0.00,N,2,13, 20250410,705,662,705,662,459657,316964852,00,0.00,N,2,49, 20250409,656,689,700,651,348292,233750230,00,0.00,N,5,-35, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index b1a169dbe02f..f807dd537e94 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 -20250411,654,654,654,654,0,0,00,0.00,Y,3,0, +20250414,654,654,654,654,0,0,00,0.00,Y,3,0, +20250411,654,654,654,654,0,0,00,0.00,Y,0,0, 20250410,654,654,654,654,0,0,00,0.00,Y,0,0, -20250409,654,654,654,654,0,0,00,0.00,Y,0,0, -20250408,654,654,654,654,0,0,00,0.00,Y,0,0, -20250407,654,654,654,654,0,0,00,0.00,Y,0,0, +20250409,654,654,654,654,0,0,00,0.00,N,0,0, +20250408,654,654,654,654,0,0,00,0.00,N,0,0, +20250407,654,654,654,654,0,0,00,0.00,N,0,0, 20250404,654,654,654,654,0,0,00,0.00,N,0,0, 20250403,654,654,654,654,0,0,00,0.00,N,0,0, 20250402,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 5edd6a464090..c9d732f3026f 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 +20250414,928,912,928,911,48458,44630898,00,0.00,N,2,16, 20250411,912,902,913,889,65219,58662921,00,0.00,N,2,9, 20250410,903,891,903,880,37060,33158072,00,0.00,N,2,26, 20250409,877,887,900,866,65078,56971733,00,0.00,N,5,-18, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index ce91b5a8fd38..072af26e0536 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 +20250414,16920,17040,17100,16710,108161,1829032810,00,0.00,N,2,270, 20250411,16650,16100,16790,16010,128202,2102974995,00,0.00,N,2,150, 20250410,16500,17300,17300,16190,215296,3564115260,00,0.00,N,2,1080, 20250409,15420,15890,16100,15250,188215,2934904270,00,0.00,N,5,-680, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index c1a36df87dad..967edef9825b 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 -20250411,511,511,511,511,0,0,00,0.00,Y,3,0, +20250414,511,511,511,511,0,0,00,0.00,Y,3,0, +20250411,511,511,511,511,0,0,00,0.00,Y,0,0, 20250410,511,511,511,511,0,0,00,0.00,Y,0,0, -20250409,511,511,511,511,0,0,00,0.00,Y,0,0, -20250408,511,511,511,511,0,0,00,0.00,Y,0,0, -20250407,511,531,551,511,745790,390848337,00,0.00,Y,5,-44, +20250409,511,511,511,511,0,0,00,0.00,N,0,0, +20250408,511,511,511,511,0,0,00,0.00,N,0,0, +20250407,511,531,551,511,745790,390848337,00,0.00,N,5,-44, 20250404,555,598,598,550,1194501,673364340,00,0.00,N,5,-43, 20250403,598,550,635,550,1353198,808788374,00,0.00,N,2,32, 20250402,566,599,599,565,601799,344620428,00,0.00,N,5,-34, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index b72636cd1745..4292371eefa8 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 +20250414,3400,3535,3785,3380,1010021,3608820205,00,0.00,N,5,-190, 20250411,3590,3525,3670,3350,386423,1364182140,00,0.00,N,2,90, 20250410,3500,3290,3515,3290,329260,1143446760,00,0.00,N,2,210, 20250409,3290,3700,3700,3210,681742,2328619355,00,0.00,N,5,-535, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index a26bdfbc4cbb..67341c1641a3 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 +20250414,3125,3130,3160,3080,10947,34040730,00,0.00,N,2,25, 20250411,3100,3200,3200,3060,19228,59463866,00,0.00,N,5,-20, 20250410,3120,3245,3340,3120,106958,340741495,00,0.00,N,5,-50, 20250409,3170,3260,3310,3170,5529,17666375,00,0.00,N,5,-90, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index a40deaf512ee..b6a482d51993 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 +20250414,8620,8270,8650,8090,1182855,9969004915,00,0.00,N,2,730, 20250411,7890,7800,8050,7750,760177,6023006105,00,0.00,N,2,200, 20250410,7690,7360,7720,7210,628467,4749216555,00,0.00,N,2,690, 20250409,7000,6950,7120,6820,357940,2493835065,00,0.00,N,2,150, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 62375815a1a9..fa6cac45d0b7 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 +20250414,2625,2680,2945,2605,3538126,9890326273,00,0.00,N,2,140, 20250411,2485,2530,2550,2485,144711,363373482,00,0.00,N,5,-35, 20250410,2520,2490,2555,2485,151531,382213635,00,0.00,N,2,50, 20250409,2470,2625,2640,2455,344959,876490982,00,0.00,N,5,-115, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 3866f69bbf23..b326fe158fd7 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 +20250414,1343,1292,1347,1292,41097,54732955,00,0.00,N,2,33, 20250411,1310,1319,1360,1290,21347,28212905,00,0.00,N,5,-9, 20250410,1319,1292,1320,1292,31461,41029178,00,0.00,N,2,34, 20250409,1285,1336,1336,1255,38482,49396312,00,0.00,N,5,-15, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index fb9ba9a576c4..b000864fa6ec 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,5500,5500,5500,5500,1,5500,00,0.00,N,3,0, +20250414,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, +20250411,5500,5500,5500,5500,1,5500,00,0.00,Y,3,0, 20250410,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250409,5500,5500,5500,5500,0,0,00,0.00,N,3,0, -20250408,5500,5500,5500,5500,3500,19250000,00,0.00,Y,5,-90, +20250408,5500,5500,5500,5500,3500,19250000,00,0.00,N,5,-90, 20250407,5590,5590,5590,5590,1,5590,00,0.00,N,3,0, 20250404,5590,5590,5590,5590,0,0,00,0.00,N,3,0, 20250403,5590,5590,5590,5590,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 0589e9e71930..da3ff580a974 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 0ff39ebc7798..6bb3d805e9ea 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 +20250414,4055,3945,4060,3935,87842,352256037,00,0.00,N,2,135, 20250411,3920,3795,3925,3750,111349,427588154,00,0.00,N,2,80, 20250410,3840,3775,3845,3730,100526,380467660,00,0.00,N,2,260, 20250409,3580,3660,3680,3500,133010,475339860,00,0.00,N,5,-110, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 5acc2ac7980c..0f0b801d24c3 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 +20250414,5500,5520,5580,5440,107563,589738045,00,0.00,N,2,60, 20250411,5440,5330,5460,5230,99483,534600610,00,0.00,N,2,110, 20250410,5330,5150,5380,5130,231229,1219710495,00,0.00,N,2,475, 20250409,4855,5070,5100,4810,131065,648200255,00,0.00,N,5,-145, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 2ed134c49ca1..09611920f81c 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 +20250414,21900,22150,22250,21550,197450,4326988200,00,0.00,N,2,350, 20250411,21550,21150,22200,21000,445500,9605703775,00,0.00,N,2,1200, 20250410,20350,20300,20550,19900,164051,3319580810,00,0.00,N,2,1260, 20250409,19090,19900,19900,18600,150903,2913876910,00,0.00,N,5,-140, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index ded5c924aa68..27372f0c832a 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 +20250414,8830,8800,8840,8750,2006,17672360,00,0.00,N,2,50, 20250411,8780,8800,8970,8680,44882,394571510,00,0.00,N,5,-20, 20250410,8800,8640,8890,8620,17640,153817245,00,0.00,N,2,190, 20250409,8610,8850,8890,8510,39798,346103820,00,0.00,N,5,-150, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index c055e9a71aba..48b9960f047d 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 +20250414,3650,3555,3700,3555,13745,49960407,00,0.00,N,2,60, 20250411,3590,3530,3625,3395,9906,35227630,00,0.00,N,2,35, 20250410,3555,3460,3565,3460,17656,62102932,00,0.00,N,2,180, 20250409,3375,3535,3535,3370,69589,239107830,00,0.00,N,5,-130, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index bb4735cbff9a..9c971b53faea 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 +20250414,9760,9700,9810,9700,3636,35455850,00,0.00,N,5,-40, 20250411,9800,9770,9850,9440,28637,277270250,00,0.00,N,2,30, 20250410,9770,9880,9880,9680,8853,86159080,00,0.00,N,2,60, 20250409,9710,9660,9780,9320,9091,86918810,00,0.00,N,3,0, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 6966782aa4e5..76c9edb11b2b 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 -20250411,800,800,800,800,0,0,00,0.00,Y,3,0, +20250414,800,800,800,800,0,0,00,0.00,Y,3,0, +20250411,800,800,800,800,0,0,00,0.00,Y,0,0, 20250410,800,800,800,800,0,0,00,0.00,Y,0,0, -20250409,800,800,800,800,0,0,00,0.00,Y,0,0, -20250408,800,800,800,800,0,0,00,0.00,Y,0,0, -20250407,800,800,800,800,0,0,00,0.00,Y,0,0, +20250409,800,800,800,800,0,0,00,0.00,N,0,0, +20250408,800,800,800,800,0,0,00,0.00,N,0,0, +20250407,800,800,800,800,0,0,00,0.00,N,0,0, 20250404,800,800,800,800,0,0,00,0.00,N,0,0, 20250403,800,800,800,800,0,0,00,0.00,N,0,0, 20250402,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 5c1c48079b24..d983e1b9b87e 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 +20250414,12920,12850,13190,12700,142161,1837055545,00,0.00,N,2,330, 20250411,12590,11860,12760,11860,128213,1596512945,00,0.00,N,2,400, 20250410,12190,11700,12210,11700,80176,962693700,00,0.00,N,2,990, 20250409,11200,11450,11740,11060,133698,1508263595,00,0.00,N,5,-520, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 31a689a10908..5fd10ee033e8 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 +20250414,2020,2020,2300,1982,5303730,11207791988,00,0.00,N,2,49, 20250411,1971,1790,1971,1785,1492591,2840456070,00,0.00,N,2,146, 20250410,1825,1861,1870,1789,1085712,1977769076,00,0.00,N,2,96, 20250409,1729,1700,1782,1690,1129575,1948164533,00,0.00,N,5,-29, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 999f112d05e4..ca508004d9f3 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 +20250414,8500,8290,8590,8240,29342,248810080,00,0.00,N,2,210, 20250411,8290,8050,8320,7910,31339,256128650,00,0.00,N,2,240, 20250410,8050,7940,8070,7850,40694,324079510,00,0.00,N,2,480, 20250409,7570,7780,7830,7490,88187,667818510,00,0.00,N,5,-280, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 61badce2001b..01a630f44bab 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 +20250414,39350,39250,39700,38850,28885,1134797750,00,0.00,N,2,550, 20250411,38800,37650,38900,37650,34123,1310697125,00,0.00,N,2,450, 20250410,38350,37750,38500,37350,60529,2311060800,00,0.00,N,2,2300, 20250409,36050,37850,37850,35550,124274,4499020600,00,0.00,N,5,-2000, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 5c5aca018b07..46d73b446856 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 +20250414,9880,9830,10010,9670,82763,809202590,00,0.00,N,2,320, 20250411,9560,9320,9770,9320,48875,464601905,00,0.00,N,5,-70, 20250410,9630,9720,9900,9500,49639,478191870,00,0.00,N,2,640, 20250409,8990,9020,9390,8850,49750,450905815,00,0.00,N,5,-360, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 128f81f759c3..ee2abb5c4255 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 +20250414,6480,6280,6860,6200,251493,1634955915,00,0.00,N,2,230, 20250411,6250,6090,6250,5990,44512,272101740,00,0.00,N,2,120, 20250410,6130,6020,6150,6000,32447,197121190,00,0.00,N,2,370, 20250409,5760,5900,5980,5730,76902,448575115,00,0.00,N,5,-220, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 459994db365a..17d25587d539 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 +20250414,610,601,615,591,347840,210226185,00,0.00,N,3,0, 20250411,610,592,632,578,367107,223106909,00,0.00,N,2,18, 20250410,592,585,597,570,199318,116684219,00,0.00,N,2,22, 20250409,570,621,621,556,303489,178729620,00,0.00,N,5,-39, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 80ec3606977d..8a1beaa34160 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 +20250414,83900,84500,85700,83400,110057,9261657200,00,0.00,N,2,500, 20250411,83400,82700,83600,80900,95040,7793865100,00,0.00,N,5,-500, 20250410,83900,83000,84000,81500,100106,8303362900,00,0.00,N,2,6900, 20250409,77000,80200,81000,77000,115130,9002374500,00,0.00,N,5,-3000, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 2fb815faab33..95740ed60994 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 +20250414,1600,1529,1630,1506,419839,664026207,00,0.00,N,5,-54, 20250411,1654,1643,1655,1550,148184,240333692,00,0.00,N,2,4, 20250410,1650,1753,1753,1605,251705,419568007,00,0.00,N,5,-91, 20250409,1741,1724,1814,1700,247688,431846086,00,0.00,N,5,-7, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 362ee38f1673..4de2deec0202 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 +20250414,3000,2820,3405,2805,1146951,3671423725,00,0.00,N,2,185, 20250411,2815,2765,2840,2715,14184,39447825,00,0.00,N,2,70, 20250410,2745,2670,2770,2670,30876,84179475,00,0.00,N,2,145, 20250409,2600,2680,2735,2550,28265,73921640,00,0.00,N,5,-80, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 94b1a2b9c3bd..008872a16afe 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 +20250414,36100,35800,36200,35750,126166,4541960775,00,0.00,N,2,300, 20250411,35800,35500,35900,35300,180218,6410902875,00,0.00,N,5,-100, 20250410,35900,35950,36000,35450,360014,12887295600,00,0.00,N,2,1000, 20250409,34900,35300,35450,34700,256885,8982192100,00,0.00,N,5,-500, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 6244b3efe1f3..cb084badc564 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 +20250414,5410,5490,5490,5350,28076,151330805,00,0.00,N,5,-70, 20250411,5480,5590,5620,5320,33294,181642120,00,0.00,N,5,-70, 20250410,5550,5500,5570,5410,41675,230101335,00,0.00,N,5,-10, 20250409,5560,5420,6440,5360,720860,4251856090,00,0.00,N,2,130, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 21d176ecc042..5133b05a0ac2 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 +20250414,4450,4440,4470,4430,74854,332688789,00,0.00,N,5,-5, 20250411,4455,4390,4470,4375,73964,326623234,00,0.00,N,3,0, 20250410,4455,4400,4505,4400,103398,462045628,00,0.00,N,2,125, 20250409,4330,4280,4420,4280,163379,707604993,00,0.00,N,5,-65, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 0a6ebc8c7b05..57e9c96ebd16 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 +20250414,6760,6700,6840,6630,7923,53291535,00,0.00,N,2,60, 20250411,6700,6660,6700,6600,1739,11558360,00,0.00,N,2,40, 20250410,6660,6490,6700,6490,7758,51449600,00,0.00,N,2,180, 20250409,6480,6480,6520,6380,9420,60562140,00,0.00,N,5,-20, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 836dc95d9ddf..f57271e88065 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 +20250414,468,462,468,455,120548,55040626,00,0.00,N,2,13, 20250411,455,459,484,442,78892,35717190,00,0.00,N,2,3, 20250410,452,458,458,447,39341,17740223,00,0.00,N,2,9, 20250409,443,453,453,441,69587,30967611,00,0.00,N,5,-6, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 22f873fe1371..1632ea4021d0 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 +20250414,13160,13200,13250,13020,87167,1143268175,00,0.00,N,2,220, 20250411,12940,12430,12950,12400,109914,1393995040,00,0.00,N,2,220, 20250410,12720,12900,12980,12440,160916,2033267615,00,0.00,N,2,850, 20250409,11870,11680,12120,11600,119929,1421466560,00,0.00,N,5,-80, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index d6c9b48cb33a..7ab1e626077f 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 +20250414,7090,6890,7120,6870,12357,86715320,00,0.00,N,2,210, 20250411,6880,6880,6950,6860,11233,77526825,00,0.00,N,5,-70, 20250410,6950,6770,6950,6770,14407,99202045,00,0.00,N,2,310, 20250409,6640,6670,6750,6590,11274,74991140,00,0.00,N,5,-120, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 78a8b23c66c5..e33fc13803ef 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 +20250414,281000,273500,281500,270000,242419,67284208000,00,0.00,N,2,11000, 20250411,270000,252500,270000,251500,157194,41741633250,00,0.00,N,2,13000, 20250410,257000,250500,257500,247500,169806,43173856250,00,0.00,N,2,18000, 20250409,239000,251000,253000,235000,146406,35444976000,00,0.00,N,5,-11500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 641b6c08372d..869f4837dc3a 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 +20250414,1249,1251,1251,1232,17562,21887535,00,0.00,N,5,-1, 20250411,1250,1229,1250,1213,18479,22636511,00,0.00,N,2,37, 20250410,1213,1230,1231,1197,29241,35433379,00,0.00,N,2,3, 20250409,1210,1216,1220,1202,4233,5124259,00,0.00,N,5,-6, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 6950c14f81be..db924a264676 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 +20250414,5380,5240,5380,5240,58283,311074385,00,0.00,N,2,140, 20250411,5240,5030,5250,5030,56413,290084565,00,0.00,N,2,50, 20250410,5190,4920,5190,4910,128128,647859720,00,0.00,N,2,460, 20250409,4730,4810,4915,4730,90484,435537718,00,0.00,N,5,-115, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index bb28d23e1576..10e71c71220a 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 +20250414,41450,42300,42350,41100,106461,4409074275,00,0.00,N,5,-750, 20250411,42200,39500,42450,39050,201605,8357211800,00,0.00,N,2,2150, 20250410,40050,39050,40400,38450,105847,4189401700,00,0.00,N,2,2850, 20250409,37200,37250,38350,36700,73412,2751539350,00,0.00,N,5,-1200, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index e7bc64d972d3..9d803eb4a518 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 +20250414,20300,20650,21000,20050,68525,1407809525,00,0.00,N,2,150, 20250411,20150,18960,20400,18610,260776,5114805315,00,0.00,N,2,1180, 20250410,18970,18510,19060,18510,18434,348675755,00,0.00,N,2,860, 20250409,18110,18290,18880,17850,41270,749790240,00,0.00,N,5,-450, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index ee21f2d96d23..7f52dfe60fc5 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 +20250414,599,598,604,597,28967,17404400,00,0.00,N,2,12, 20250411,587,576,600,576,57358,33982302,00,0.00,N,2,14, 20250410,573,580,611,573,114896,67475117,00,0.00,N,5,-3, 20250409,576,602,618,571,90001,53049627,00,0.00,N,5,-26, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index d050fb01fb3e..192bb560c054 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 +20250414,19790,19500,19830,19500,16240,319641200,00,0.00,N,2,330, 20250411,19460,18990,19500,18930,19610,378368160,00,0.00,N,2,460, 20250410,19000,18800,19150,18750,22986,436742300,00,0.00,N,2,600, 20250409,18400,18510,18530,18080,22248,407680645,00,0.00,N,5,-110, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index ab2344cde98c..4873b1813be2 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 -20250411,596,596,596,596,0,0,00,0.00,Y,3,0, +20250414,596,596,596,596,0,0,00,0.00,Y,3,0, +20250411,596,596,596,596,0,0,00,0.00,Y,0,0, 20250410,596,596,596,596,0,0,00,0.00,Y,0,0, -20250409,596,596,596,596,0,0,00,0.00,Y,0,0, -20250408,596,596,596,596,0,0,00,0.00,Y,0,0, -20250407,596,596,596,596,0,0,00,0.00,Y,0,0, +20250409,596,596,596,596,0,0,00,0.00,N,0,0, +20250408,596,596,596,596,0,0,00,0.00,N,0,0, +20250407,596,596,596,596,0,0,00,0.00,N,0,0, 20250404,596,596,596,596,0,0,00,0.00,N,0,0, 20250403,596,596,596,596,0,0,00,0.00,N,0,0, 20250402,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 88b4bb2adbf4..7a1cdd27c8c9 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 +20250414,2515,2545,2545,2470,35942,90237736,00,0.00,N,5,-5, 20250411,2520,2495,2525,2425,33907,84036904,00,0.00,N,2,90, 20250410,2430,2415,2515,2390,63690,155359687,00,0.00,N,2,105, 20250409,2325,2465,2465,2315,122192,289711038,00,0.00,N,5,-115, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 3c2cfd54ddba..c5ff4a34abc0 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 +20250414,5190,5230,5240,5120,19838,102312570,00,0.00,N,5,-40, 20250411,5230,5260,5260,5180,24750,128653085,00,0.00,N,5,-40, 20250410,5270,5300,5300,5240,7816,41134940,00,0.00,N,5,-10, 20250409,5280,5200,5290,5120,18596,96672110,00,0.00,N,2,80, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 54eac5d9b4e0..60ae1312477a 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 +20250414,10630,10520,10680,10480,47403,502159090,00,0.00,N,2,160, 20250411,10470,10200,10520,10195,45919,476649895,00,0.00,N,2,190, 20250410,10280,10220,10410,10080,73410,751502560,00,0.00,N,2,370, 20250409,9910,10260,10410,9880,108272,1087363985,00,0.00,N,5,-500, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 7398a6996d13..65edfd01cc62 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 +20250414,13080,13300,13310,12890,692319,9059091240,00,0.00,N,2,370, 20250411,12710,12030,12750,11980,573262,7139399600,00,0.00,N,2,360, 20250410,12350,13120,13650,12220,1829403,23508058775,00,0.00,N,2,1060, 20250409,11290,11200,11580,11070,334713,3799903365,00,0.00,N,5,-190, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 1a76f2e1a91d..4a742d2da329 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 +20250414,2155,2055,2230,2055,5928,12888210,00,0.00,N,2,105, 20250411,2050,2070,2195,2005,6340,13215125,00,0.00,N,5,-40, 20250410,2090,2120,2125,2050,3361,6965090,00,0.00,N,2,20, 20250409,2070,2150,2150,2020,3182,6557005,00,0.00,N,3,0, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index d2a81cc6b48c..c72a5ceb9b58 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 +20250414,3535,3440,3550,3415,5780,20295180,00,0.00,N,2,95, 20250411,3440,3290,3440,3290,5568,18694795,00,0.00,N,2,150, 20250410,3290,3260,3320,3260,10364,34238933,00,0.00,N,2,35, 20250409,3255,3325,3340,3250,7989,26227020,00,0.00,N,5,-90, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index ccf54110cb78..390bf69a879c 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 +20250414,3365,2955,3400,2925,533609,1734090079,00,0.00,N,2,450, 20250411,2915,2885,2930,2862,11868,34299092,00,0.00,N,2,30, 20250410,2885,2810,2915,2810,26435,75368313,00,0.00,N,2,90, 20250409,2795,2895,2895,2790,20432,57384927,00,0.00,N,5,-75, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 7da48758b987..6051e1c74475 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 +20250414,1207,1144,1209,1144,34710,41442007,00,0.00,N,2,63, 20250411,1144,1141,1174,1132,5588,6417078,00,0.00,N,5,-2, 20250410,1146,1139,1168,1101,17552,20123283,00,0.00,N,2,55, 20250409,1091,1161,1178,1087,39159,43652280,00,0.00,N,5,-65, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index ee374ade1996..347429ebd7ca 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 +20250414,4910,4780,4950,4755,75941,368053330,00,0.00,N,2,150, 20250411,4760,4605,4775,4570,42816,199876470,00,0.00,N,2,70, 20250410,4690,4610,4710,4515,76216,351563206,00,0.00,N,2,405, 20250409,4285,4390,4600,4210,121324,527328115,00,0.00,N,5,-205, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 7f1a6e6a1165..2502daeb0126 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 -20250411,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250414,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250411,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250410,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250409,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250408,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250407,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250409,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250408,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250407,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250404,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250403,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250402,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 14599ca539a7..e0b36eb63d36 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 +20250414,11290,11210,11350,11180,6366,71538875,00,0.00,N,2,80, 20250411,11210,10850,11400,10820,12756,141205950,00,0.00,N,2,20, 20250410,11190,11150,11200,11010,13750,152886270,00,0.00,N,2,380, 20250409,10810,11000,11000,10650,15822,170326525,00,0.00,N,5,-200, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 7251254891ec..35f8aabe368b 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 +20250414,3315,3300,3400,3265,3490373,11603877491,00,0.00,N,2,170, 20250411,3145,3245,3270,3145,657697,2095705743,00,0.00,N,5,-75, 20250410,3220,3125,3235,3125,1044196,3332264284,00,0.00,N,2,130, 20250409,3090,3305,3385,3090,2625102,8481027590,00,0.00,N,5,-220, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index e20b2765a5b0..50f58b03ea4c 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 +20250414,2765,2715,2785,2650,30526,82753598,00,0.00,N,2,60, 20250411,2705,2680,2710,2665,15320,41264675,00,0.00,N,2,5, 20250410,2700,2630,2705,2610,31926,84742365,00,0.00,N,2,95, 20250409,2605,2595,2630,2530,45894,119483286,00,0.00,N,2,20, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 7bfc6c10a488..e1a5fe2b253c 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 +20250414,36250,36250,36800,36000,110285,4006404250,00,0.00,N,5,-450, 20250411,36700,36800,37550,36300,148898,5471122375,00,0.00,N,5,-1250, 20250410,37950,35000,38150,35000,233826,8707313800,00,0.00,N,2,3500, 20250409,34450,35200,35900,33550,257384,8790063400,00,0.00,N,5,-1250, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 5a79cea4fb41..b68f35c9ea13 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 +20250414,1385,1382,1402,1342,94198,129708970,00,0.00,N,2,3, 20250411,1382,1370,1383,1337,38782,52432262,00,0.00,N,5,-7, 20250410,1389,1295,1389,1295,100708,135687063,00,0.00,N,2,101, 20250409,1288,1305,1357,1210,128227,164009049,00,0.00,N,5,-17, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index fe92670cfb5b..903632dd4319 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 +20250414,32550,31750,34250,31550,490871,16159417850,00,0.00,N,2,2350, 20250411,30200,30050,30750,28400,690446,20365855350,00,0.00,N,5,-1050, 20250410,31250,30600,31650,27950,766049,22713165200,00,0.00,N,2,1750, 20250409,29500,30050,31800,28650,629595,18985389825,00,0.00,N,5,-250, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index b828e69ae339..22aa1e177556 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 +20250414,5510,5520,5550,5350,255493,1391936455,00,0.00,N,2,310, 20250411,5200,5110,5200,5060,147722,757076200,00,0.00,N,5,-10, 20250410,5210,5130,5220,5100,192183,991794785,00,0.00,N,2,200, 20250409,5010,5030,5140,4985,152314,765493080,00,0.00,N,5,-60, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index d2b32e29098d..5d6e5f17abb2 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 -20250411,480,480,480,480,0,0,00,0.00,Y,3,0, +20250414,480,480,480,480,0,0,00,0.00,Y,3,0, +20250411,480,480,480,480,0,0,00,0.00,Y,0,0, 20250410,480,480,480,480,0,0,00,0.00,Y,0,0, -20250409,480,480,480,480,0,0,00,0.00,Y,0,0, -20250408,480,480,480,480,0,0,00,0.00,Y,0,0, -20250407,480,480,480,480,0,0,00,0.00,Y,0,0, +20250409,480,480,480,480,0,0,00,0.00,N,0,0, +20250408,480,480,480,480,0,0,00,0.00,N,0,0, +20250407,480,480,480,480,0,0,00,0.00,N,0,0, 20250404,480,480,480,480,0,0,00,0.00,N,0,0, 20250403,480,480,480,480,0,0,00,0.00,N,0,0, 20250402,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index f59d9c26dbef..b4fd032750cb 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 +20250414,25200,24900,25400,24500,1589397,39732197600,00,0.00,N,2,1300, 20250411,23900,23100,24100,22950,1685618,39978445125,00,0.00,N,2,1100, 20250410,22800,22900,22950,22250,584422,13253234900,00,0.00,N,2,1400, 20250409,21400,22600,22650,21150,895034,19409930825,00,0.00,N,5,-400, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 3453eb3837fa..500ad7938824 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 +20250414,6160,6200,6250,6120,101595,628732750,00,0.00,N,5,-20, 20250411,6180,5950,6250,5930,211237,1287607115,00,0.00,N,2,150, 20250410,6030,5910,6030,5830,123547,730245475,00,0.00,N,2,350, 20250409,5680,5890,6490,5360,309255,1796975840,00,0.00,N,5,-250, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 67083a4353a7..197cfa36af3c 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 +20250414,2180,2170,2205,2160,164056,358729300,00,0.00,N,2,35, 20250411,2145,2090,2160,2085,126939,268735574,00,0.00,N,2,10, 20250410,2135,2110,2135,2085,202461,426986457,00,0.00,N,2,110, 20250409,2025,2025,2065,1995,388465,786153128,00,0.00,N,5,-35, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index ff26f8b5889c..845f41a614ab 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 +20250414,23950,24500,24500,23750,45693,1095335175,00,0.00,N,5,-100, 20250411,24050,23600,24200,23000,98659,2329102575,00,0.00,N,2,200, 20250410,23850,23400,24050,22850,71651,1696860600,00,0.00,N,2,2000, 20250409,21850,22550,22800,21500,92023,2014848100,00,0.00,N,5,-900, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 655ed420e8e4..67ffc27ef22e 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 +20250414,8590,8510,8680,8440,52319,447907725,00,0.00,N,2,190, 20250411,8400,8280,8430,8120,41327,343184765,00,0.00,N,2,80, 20250410,8320,8330,8340,8120,52404,432073335,00,0.00,N,2,490, 20250409,7830,7750,7920,7650,57808,448997425,00,0.00,N,5,-50, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 22f3eff3edd2..0c9b046e8e92 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 +20250414,7780,7990,8010,7690,649734,5079929055,00,0.00,N,5,-270, 20250411,8050,8270,8530,7810,3671944,30026035075,00,0.00,N,2,510, 20250410,7540,5920,7540,5820,5538672,38719908280,00,0.00,N,1,1740, 20250409,5800,5780,6250,5600,1049763,6188036240,00,0.00,N,2,70, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 68a3a855eb52..16601bd6a6d6 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 +20250414,17270,17390,17390,17130,104352,1800081220,00,0.00,N,2,230, 20250411,17040,16260,17060,16210,157742,2631268505,00,0.00,N,2,390, 20250410,16650,16850,17090,16385,147676,2456035530,00,0.00,N,2,1100, 20250409,15550,15630,16140,15370,108958,1715494205,00,0.00,N,5,-340, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index b135953c294c..5daf2e47aaf6 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 +20250414,1069,1046,1087,1021,58191,61309992,00,0.00,N,2,15, 20250411,1054,1031,1134,1031,62145,67219662,00,0.00,N,2,28, 20250410,1026,1068,1068,1016,33777,34866777,00,0.00,N,3,0, 20250409,1026,1025,1102,1024,24579,25569741,00,0.00,N,2,1, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index db7c7be01805..78823b63222e 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 +20250414,9260,9110,9600,9000,44659,415268600,00,0.00,N,2,330, 20250411,8930,8520,8930,8480,15306,133935555,00,0.00,N,2,250, 20250410,8680,8530,8700,8450,32294,277721630,00,0.00,N,2,630, 20250409,8050,8220,8400,8000,37376,305981415,00,0.00,N,5,-170, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index dfffe14195e9..62b8c06af479 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 +20250414,2865,2865,2910,2830,19114,54976545,00,0.00,N,3,0, 20250411,2865,2835,2900,2790,19713,55977270,00,0.00,N,2,40, 20250410,2825,2750,2880,2730,13554,37896185,00,0.00,N,2,140, 20250409,2685,2805,2810,2685,24427,67208562,00,0.00,N,5,-120, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 2d738b4726be..6fff2a09ceba 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,292,290,299,281,715938,207632955,00,0.00,N,3,0, 20250411,292,274,313,273,3678268,1089104770,00,0.00,N,2,20, 20250410,272,274,278,269,349528,95040175,00,0.00,N,2,3, 20250409,269,275,280,263,393693,105759329,00,0.00,N,5,-4, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index d39332499d7e..12fe6a5ba998 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 +20250414,18080,18310,18310,17890,301164,5439592045,00,0.00,N,2,40, 20250411,18040,16670,18040,16590,460791,8114881155,00,0.00,N,2,1070, 20250410,16970,17070,17130,16610,435522,7375685570,00,0.00,N,2,1190, 20250409,15780,15500,16130,15500,294109,4651307715,00,0.00,N,5,-40, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 09276ccc7c1d..b93e6a7f874c 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 +20250414,827,843,843,783,1007293,822213350,00,0.00,N,2,17, 20250411,810,710,820,710,1456047,1121926830,00,0.00,N,2,100, 20250410,710,680,720,670,466938,328242673,00,0.00,N,2,30, 20250409,680,664,690,664,81820,55684021,00,0.00,N,2,16, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 35b41d11f9bd..21d75f7d73f6 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 +20250414,2025,2050,2050,2010,87848,178420452,00,0.00,N,5,-25, 20250411,2050,2045,2065,2010,67186,137277527,00,0.00,N,3,0, 20250410,2050,2020,2150,1900,146636,294846381,00,0.00,N,2,67, 20250409,1983,2070,2070,1963,186227,370734183,00,0.00,N,5,-92, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index aadb813eade1..9217c95b95e5 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 +20250414,13640,13240,13640,13100,69448,931384935,00,0.00,N,2,580, 20250411,13060,12500,13150,12330,74026,945904620,00,0.00,N,2,330, 20250410,12730,12700,12900,12500,144196,1823431850,00,0.00,N,2,930, 20250409,11800,12090,12190,11670,142713,1703545260,00,0.00,N,5,-300, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index ddf6e3479290..42c104f3b674 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 +20250414,15770,15360,15850,15360,24083,377419090,00,0.00,N,2,290, 20250411,15480,15050,15480,14910,28061,425867270,00,0.00,N,2,420, 20250410,15060,14500,15060,14500,40156,597880700,00,0.00,N,2,570, 20250409,14490,14810,14940,14340,67608,983296620,00,0.00,N,5,-420, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 910cf8a05bc4..1a2ae10e0138 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 +20250414,44850,45000,45600,44300,65401,2942434625,00,0.00,N,5,-350, 20250411,45200,39050,45850,39000,209940,9248196025,00,0.00,N,2,5200, 20250410,40000,39100,41400,38400,82156,3283434525,00,0.00,N,2,2950, 20250409,37050,38300,39250,36200,57914,2150270700,00,0.00,N,5,-1250, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 97224758d412..eabb9f0957de 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 +20250414,5400,5320,5560,5200,214903,1150208550,00,0.00,N,5,-210, 20250411,5610,5040,6090,4860,1880931,10497678570,00,0.00,N,2,580, 20250410,5030,5000,5050,4880,36344,180976853,00,0.00,N,2,160, 20250409,4870,4950,4950,4575,33120,159470345,00,0.00,N,5,-45, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index d170acbd4b56..817b0a287e45 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 +20250414,34350,34550,34850,33850,61762,2118046600,00,0.00,N,2,200, 20250411,34150,34400,34400,33100,194754,6564578650,00,0.00,N,5,-1150, 20250410,35300,35000,35500,34200,166739,5826485050,00,0.00,N,2,3100, 20250409,32200,32500,32800,31800,71410,2297403550,00,0.00,N,5,-400, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 08ffa2bc02cf..b187c9b92928 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 +20250414,1279,1216,1288,1185,317534,400642401,00,0.00,N,2,82, 20250411,1197,1193,1215,1141,91777,108316639,00,0.00,N,2,4, 20250410,1193,1162,1230,1104,111467,130882128,00,0.00,N,2,38, 20250409,1155,1191,1240,1080,164872,192141713,00,0.00,N,5,-56, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 237c327a3dd2..8ee6b73edb50 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 +20250414,2225,2185,2240,2150,808979,1789446339,00,0.00,N,2,55, 20250411,2170,2085,2170,2085,731060,1559726907,00,0.00,N,2,50, 20250410,2120,2100,2130,2065,976313,2054855395,00,0.00,N,2,115, 20250409,2005,2000,2055,1991,1061776,2140420934,00,0.00,N,5,-45, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 95a572a96adb..5035a65f7f0b 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 +20250414,7010,6890,7010,6880,1157,7996110,00,0.00,N,2,200, 20250411,6810,6730,6880,6730,2920,19801430,00,0.00,N,2,110, 20250410,6700,6930,6930,6700,3637,24603190,00,0.00,N,5,-50, 20250409,6750,6560,6950,6560,5818,38931745,00,0.00,N,2,190, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index d6a6b6510df1..d201d5db8df5 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 +20250414,1321,1315,1440,1289,1701528,2324341081,00,0.00,N,2,6, 20250411,1315,1270,1325,1270,212198,277537213,00,0.00,N,2,21, 20250410,1294,1240,1300,1240,231179,295180056,00,0.00,N,2,64, 20250409,1230,1240,1265,1206,339295,417099339,00,0.00,N,5,-11, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index d463e7f51c14..ab1c7d79e7ae 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 +20250414,14100,14800,15030,13810,1600888,23000366615,00,0.00,N,2,30, 20250411,14070,14910,15050,14000,1196871,17085759050,00,0.00,N,5,-830, 20250410,14900,15620,16280,14750,1856549,28828173040,00,0.00,N,5,-560, 20250409,15460,16710,16710,15040,1735044,27317644335,00,0.00,N,5,-1420, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 6a4c60ce2ac2..55c6b69519da 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 +20250414,9860,9640,9890,9530,28431,277057500,00,0.00,N,2,220, 20250411,9640,9500,9670,9320,9883,93698935,00,0.00,N,2,140, 20250410,9500,9500,9650,9450,34602,329936105,00,0.00,N,2,410, 20250409,9090,9310,9390,8600,23461,214178030,00,0.00,N,5,-290, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index f5d67eb94f12..806b4b716054 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 +20250414,10480,10500,10650,10300,29479,307877770,00,0.00,N,2,30, 20250411,10450,10760,10930,10320,41489,434294660,00,0.00,N,5,-1000, 20250410,11450,10320,11450,10150,46657,494942900,00,0.00,N,2,1720, 20250409,9730,10050,10080,9580,37980,369162420,00,0.00,N,5,-300, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 439f07e66fb0..c2c6deec1031 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 +20250414,1108,1102,1132,1094,14378,15972627,00,0.00,N,2,6, 20250411,1102,1091,1102,1082,26550,28943002,00,0.00,N,2,20, 20250410,1082,1082,1091,1066,21236,23025608,00,0.00,N,2,2, 20250409,1080,1106,1106,1063,31632,34426284,00,0.00,N,5,-26, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 9f124a131b58..35516e187956 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 +20250414,2360,2270,2385,2270,53243,124720542,00,0.00,N,2,90, 20250411,2270,2280,2310,2245,34198,78015966,00,0.00,N,5,-10, 20250410,2280,2380,2380,2250,93994,215163642,00,0.00,N,5,-100, 20250409,2380,2180,2380,2115,79641,174801264,00,0.00,N,2,180, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 98eea1f27bae..04b8d7ac52f5 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 +20250414,829,818,836,807,147050,120691064,00,0.00,N,2,13, 20250411,816,792,819,784,257553,207782297,00,0.00,N,2,24, 20250410,792,774,793,774,174303,136924035,00,0.00,N,2,33, 20250409,759,756,781,753,125090,95812285,00,0.00,N,5,-12, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 92cdd378f0b3..489a1fd9c4c8 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 +20250414,4720,4810,4825,4720,18078,86716535,00,0.00,N,5,-90, 20250411,4810,4800,4815,4705,27314,131256090,00,0.00,N,3,0, 20250410,4810,4800,4885,4745,32957,157346195,00,0.00,N,2,40, 20250409,4770,4670,4800,4650,54590,258161735,00,0.00,N,2,100, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 8ac429f13c2a..c875ca39a9d9 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,71 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9470,9400,9550,9360,182101,1723974205,00,0.00,N,2,90, 20250411,9380,9600,9600,9330,235464,2217625240,00,0.00,N,5,-260, 20250410,9640,9590,9730,9340,371901,3544143300,00,0.00,N,2,300, 20250409,9340,9690,9970,9260,447905,4239993550,01,-7.69,N,5,-630, 20250408,9969,9748,10200,9702,288763,2861347090,00,0.00,N,2,350, -20250407,10420,10650,10790,10400,259273,2738296395,00,0.00,N,5,-700, -20250404,11120,10800,11120,10570,197618,2144025325,00,0.00,N,2,350, -20250403,10770,10620,10860,10560,107151,1152038645,00,0.00,N,5,-40, -20250402,10810,11120,11180,10780,94671,1030039545,00,0.00,N,5,-290, -20250401,11100,10970,11240,10870,134695,1493217625,00,0.00,N,2,300, -20250331,10800,10990,11040,10800,199444,2169883600,00,0.00,N,5,-300, -20250328,11100,11260,11320,11100,132653,1478761005,00,0.00,N,5,-140, -20250327,11240,11480,11480,11220,133367,1507039220,00,0.00,N,5,-260, -20250326,11500,11410,11650,11400,111535,1282632790,00,0.00,N,2,90, -20250325,11410,11500,11600,11300,159577,1818514560,00,0.00,N,5,-120, -20250324,11530,11820,11990,11510,199522,2335007775,00,0.00,N,5,-80, -20250321,11610,11900,12020,11570,213791,2509296620,00,0.00,N,5,-240, -20250320,11850,11930,12050,11800,135224,1609199550,00,0.00,N,2,70, -20250319,11780,11700,11900,11700,87230,1028367760,00,0.00,N,5,-110, -20250318,11890,11800,11950,11580,219295,2576084395,00,0.00,N,5,-10, -20250317,11900,11860,12050,11650,185470,2199389100,00,0.00,N,2,190, -20250314,11710,11520,12030,11470,246403,2902803885,00,0.00,N,2,260, -20250313,11450,11730,11800,11420,411606,4742676625,00,0.00,N,5,-260, -20250312,11710,11960,12040,11450,439515,5137798215,00,0.00,N,5,-250, -20250311,11960,11880,12160,11700,386884,4620870210,00,0.00,N,5,-440, -20250310,12400,12670,12750,12270,239982,2973915455,00,0.00,N,5,-280, -20250307,12680,12730,13120,12600,308466,3959585800,00,0.00,N,5,-100, -20250306,12780,12690,12920,12390,298520,3786719555,00,0.00,N,2,270, -20250305,12510,12400,12800,12330,362302,4536934315,00,0.00,N,2,110, -20250304,12400,11690,13250,11680,1741609,22111824640,00,0.00,N,2,780, -20250228,11620,11590,12040,11490,424402,4984613800,00,0.00,N,5,-80, -20250227,11700,11690,11750,11570,141184,1644623900,00,0.00,N,3,0, -20250226,11700,11550,11750,11490,228272,2665185460,00,0.00,N,2,150, -20250225,11550,11640,11640,11380,348222,4005036890,00,0.00,N,5,-200, -20250224,11750,12110,12700,11660,835475,9959353480,00,0.00,N,5,-390, -20250221,12140,11510,12640,11430,2226207,27220026470,00,0.00,N,2,740, -20250220,11400,11650,11700,11360,383795,4411427670,00,0.00,N,5,-280, -20250219,11680,11500,11700,11400,346690,4001159760,00,0.00,N,2,80, -20250218,11600,11540,11650,11400,272270,3133774690,00,0.00,N,2,120, -20250217,11480,11180,11500,11150,216050,2452637910,00,0.00,N,2,190, -20250214,11290,11400,11410,11200,219567,2480790880,00,0.00,N,5,-120, -20250213,11410,11460,11580,11270,197499,2255008290,00,0.00,N,5,-40, -20250212,11450,11580,11620,11370,168757,1932005940,00,0.00,N,5,-130, -20250211,11580,11590,11690,11480,184136,2135570310,00,0.00,N,2,40, -20250210,11540,11450,11830,11350,442594,5150845230,00,0.00,N,2,240, -20250207,11300,11510,11520,11300,214118,2439262680,00,0.00,N,5,-270, -20250206,11570,11350,11680,11280,263457,3032493180,00,0.00,N,2,330, -20250205,11240,11150,11360,11140,159434,1794358160,00,0.00,N,2,90, -20250204,11150,11350,11350,11140,158399,1776694230,00,0.00,N,5,-40, -20250203,11190,11210,11270,11040,284080,3159008560,00,0.00,N,5,-210, -20250131,11400,11310,11530,11190,268788,3048717080,00,0.00,N,2,90, -20250124,11310,11120,11390,11060,225285,2533858770,00,0.00,N,2,310, -20250123,11000,11130,11130,10970,140572,1549505980,00,0.00,N,5,-130, -20250122,11130,11160,11290,11120,155261,1735683170,00,0.00,N,5,-160, -20250121,11290,11230,11430,11170,174787,1972745580,00,0.00,N,2,20, -20250120,11270,11220,11320,11070,133513,1494327570,00,0.00,N,2,50, -20250117,11220,11390,11440,11170,136104,1532133700,00,0.00,N,5,-190, -20250116,11410,11210,11500,11210,157292,1786633050,00,0.00,N,2,240, -20250115,11170,11190,11290,11000,226802,2520800610,00,0.00,N,5,-120, -20250114,11290,11450,11530,11250,250963,2839719490,00,0.00,N,5,-200, -20250113,11490,11470,11650,11350,232000,2651862810,00,0.00,N,5,-80, -20250110,11570,11880,11880,11520,262035,3048566360,00,0.00,N,5,-300, -20250109,11870,11830,11930,11650,188454,2217220040,00,0.00,N,2,40, -20250108,11830,11950,12120,11700,454737,5411923020,00,0.00,N,2,130, -20250107,11700,11830,11890,11600,302948,3555598330,00,0.00,N,5,-110, -20250106,11810,11610,11920,11560,315038,3712170920,00,0.00,N,2,160, -20250103,11650,11230,11770,11230,372607,4316141980,00,0.00,N,2,430, -20250102,11220,11320,11490,11160,320359,3620712430,00,0.00,N,5,-240, +20250407,9619,9831,9960,9600,280857,2738296395,00,0.00,N,5,-646, +20250404,10265,9969,10265,9757,214069,2144025325,00,0.00,N,2,323, +20250403,9942,9803,10025,9748,116071,1152038645,00,0.00,N,5,-36, +20250402,9979,10265,10320,9951,102552,1030039545,00,0.00,N,5,-267, +20250401,10246,10126,10376,10034,145908,1493217625,00,0.00,N,2,276, +20250331,9969,10145,10191,9969,216047,2169883600,00,0.00,N,5,-276, +20250328,10246,10394,10450,10246,143696,1478761005,00,0.00,N,5,-129, +20250327,10376,10597,10597,10357,144469,1507039220,00,0.00,N,5,-240, +20250326,10616,10533,10754,10523,120820,1282632790,00,0.00,N,2,83, +20250325,10533,10616,10708,10431,172861,1818514560,00,0.00,N,5,-110, +20250324,10643,10911,11068,10625,216132,2335007775,00,0.00,N,5,-73, +20250321,10717,10985,11096,10680,231589,2509296620,00,0.00,N,5,-221, +20250320,10939,11013,11123,10893,146481,1609199550,00,0.00,N,2,64, +20250319,10874,10800,10985,10800,94491,1028367760,00,0.00,N,5,-101, +20250318,10976,10893,11031,10690,237551,2576084395,00,0.00,N,5,-9, +20250317,10985,10948,11123,10754,200910,2199389100,00,0.00,N,2,175, +20250314,10810,10634,11105,10588,266916,2902803885,00,0.00,N,2,240, +20250313,10570,10828,10893,10542,445872,4742676625,00,0.00,N,5,-240, +20250312,10810,11040,11114,10570,476104,5137798215,00,0.00,N,5,-230, +20250311,11040,10966,11225,10800,419092,4620870210,00,0.00,N,5,-406, +20250310,11447,11696,11770,11327,259960,2973915455,00,0.00,N,5,-258, +20250307,11705,11751,12111,11631,334145,3959585800,00,0.00,N,5,-92, +20250306,11797,11714,11927,11437,323371,3786719555,00,0.00,N,2,249, +20250305,11548,11447,11816,11382,392463,4536934315,00,0.00,N,2,101, +20250304,11447,10791,12231,10782,1886597,22111824640,00,0.00,N,2,720, +20250228,10726,10699,11114,10606,459733,4984613800,00,0.00,N,5,-73, +20250227,10800,10791,10846,10680,152937,1644623900,00,0.00,N,3,0, +20250226,10800,10662,10846,10606,247275,2665185460,00,0.00,N,2,138, +20250225,10662,10745,10745,10505,377211,4005036890,00,0.00,N,5,-184, +20250224,10846,11179,11723,10763,905028,9959353480,00,0.00,N,5,-360, +20250221,11207,10625,11668,10551,2411538,27220026470,00,0.00,N,2,683, +20250220,10523,10754,10800,10486,415745,4411427670,00,0.00,N,5,-258, +20250219,10782,10616,10800,10523,375551,4001159760,00,0.00,N,2,73, +20250218,10708,10653,10754,10523,294936,3133774690,00,0.00,N,2,110, +20250217,10597,10320,10616,10293,234036,2452637910,00,0.00,N,2,175, +20250214,10422,10523,10533,10339,237845,2480790880,00,0.00,N,5,-110, +20250213,10533,10579,10690,10403,213940,2255008290,00,0.00,N,5,-36, +20250212,10570,10690,10726,10496,182806,1932005940,00,0.00,N,5,-120, +20250211,10690,10699,10791,10597,199465,2135570310,00,0.00,N,2,36, +20250210,10653,10570,10920,10477,479439,5150845230,00,0.00,N,2,221, +20250207,10431,10625,10634,10431,231943,2439262680,00,0.00,N,5,-249, +20250206,10680,10477,10782,10413,285389,3032493180,00,0.00,N,2,304, +20250205,10376,10293,10486,10283,172706,1794358160,00,0.00,N,2,83, +20250204,10293,10477,10477,10283,171585,1776694230,00,0.00,N,5,-36, +20250203,10330,10348,10403,10191,307729,3159008560,00,0.00,N,5,-193, +20250131,10523,10440,10643,10330,291164,3048717080,00,0.00,N,2,83, +20250124,10440,10265,10514,10210,244039,2533858770,00,0.00,N,2,286, +20250123,10154,10274,10274,10126,152274,1549505980,00,0.00,N,5,-120, +20250122,10274,10302,10422,10265,168186,1735683170,00,0.00,N,5,-147, +20250121,10422,10366,10551,10311,189338,1972745580,00,0.00,N,2,18, +20250120,10403,10357,10450,10219,144627,1494327570,00,0.00,N,2,46, +20250117,10357,10514,10560,10311,147434,1532133700,00,0.00,N,5,-175, +20250116,10533,10348,10616,10348,170386,1786633050,00,0.00,N,2,221, +20250115,10311,10330,10422,10154,245683,2520800610,00,0.00,N,5,-110, +20250114,10422,10570,10643,10385,271855,2839719490,00,0.00,N,5,-184, +20250113,10606,10588,10754,10477,251313,2651862810,00,0.00,N,5,-73, +20250110,10680,10966,10966,10634,283849,3048566360,00,0.00,N,5,-276, +20250109,10957,10920,11013,10754,204142,2217220040,00,0.00,N,2,36, +20250108,10920,11031,11188,10800,492593,5411923020,00,0.00,N,2,120, +20250107,10800,10920,10976,10708,328168,3555598330,00,0.00,N,5,-101, +20250106,10902,10717,11003,10671,341264,3712170920,00,0.00,N,2,147, +20250103,10754,10366,10865,10366,403626,4316141980,00,0.00,N,2,396, +20250102,10357,10450,10606,10302,347028,3620712430,00,0.00,N,5,-221, 20241230,11460,11390,11800,11000,519356,5938714840,00,0.00,N,2,400, 20241227,11060,10820,11120,10820,510900,5606648630,02,0.00,N,2,170, 20241226,10890,10910,10950,10760,446199,4844119300,00,0.00,N,5,-10, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index ea12fcf629c8..81ed921476d7 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 +20250414,4410,4300,4430,4180,169691,738420415,00,0.00,N,2,240, 20250411,4170,3970,4170,3970,96245,393377565,00,0.00,N,2,90, 20250410,4080,3985,4155,3970,113662,461448610,00,0.00,N,2,285, 20250409,3795,3815,3910,3735,169770,647411865,00,0.00,N,5,-120, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 3a018dda788a..1bd4fb777070 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 +20250414,630,632,642,622,302599,190847776,00,0.00,N,3,0, 20250411,630,633,635,604,245271,152091684,00,0.00,N,5,-3, 20250410,633,613,639,613,249227,156145064,00,0.00,N,2,28, 20250409,605,635,649,600,195185,118612116,00,0.00,N,5,-30, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 9182a2ae134c..50232927a957 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 +20250414,3000,3020,3020,2965,36364,108954170,00,0.00,N,5,-45, 20250411,3045,3020,3080,2985,14326,43454870,00,0.00,N,2,25, 20250410,3020,2965,3025,2965,8898,26748765,00,0.00,N,2,75, 20250409,2945,3000,3000,2900,22877,67040817,00,0.00,N,5,-5, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 7d9ecd01d7c3..65e4cb7383fc 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 +20250414,2915,2905,2930,2875,19464,56387930,00,0.00,N,2,40, 20250411,2875,2875,2910,2825,14542,41583665,00,0.00,N,5,-5, 20250410,2880,2730,2885,2730,17212,48682610,00,0.00,N,2,185, 20250409,2695,2700,2770,2695,17271,46826262,00,0.00,N,5,-35, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 3f18cd32235e..66fe6978e41d 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 +20250414,3365,3475,3500,3295,283967,955631531,00,0.00,N,5,-35, 20250411,3400,3320,3495,3320,361754,1230703306,00,0.00,N,2,95, 20250410,3305,3185,3460,3155,850598,2855967836,00,0.00,N,2,120, 20250409,3185,3060,3770,3060,5926741,20678502527,00,0.00,N,2,75, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 2d9ed56f4266..4c054ce90db5 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 +20250414,1400,1590,1590,1400,10,15710,00,0.00,N,5,-134, 20250411,1534,1600,1600,1534,4101,6291000,00,0.00,N,2,34, 20250410,1500,1600,1600,1500,4,6300,00,0.00,N,3,0, 20250409,1500,1510,1670,1500,11,16680,00,0.00,N,5,-10, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 9915c4f9d4ea..4c1cfa0c7067 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 +20250414,107400,106900,108100,105000,162024,17368855700,00,0.00,N,2,700, 20250411,106700,109600,111300,106300,186872,20198135400,00,0.00,N,5,-6000, 20250410,112700,113000,113500,110100,212320,23830143200,00,0.00,N,2,5400, 20250409,107300,108000,109000,106200,145141,15581211050,00,0.00,N,2,300, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 057ba53f420c..121941d95e43 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 +20250414,9150,9170,9320,9020,99895,909716710,00,0.00,N,2,140, 20250411,9010,8870,9130,8650,99496,880768645,00,0.00,N,5,-130, 20250410,9140,9420,9420,9050,136707,1257204470,00,0.00,N,2,470, 20250409,8670,8570,9100,8570,44827,390535680,00,0.00,N,5,-130, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 0f9f9e310ac5..0ec52334c696 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 +20250414,15050,15040,15150,14880,123710,1864929730,00,0.00,N,2,100, 20250411,14950,15000,15000,14600,62525,934153675,00,0.00,N,5,-180, 20250410,15130,14960,15160,14760,178964,2689600825,00,0.00,N,2,540, 20250409,14590,14680,15000,14470,134709,1964814850,00,0.00,N,5,-230, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index ca522c13baf8..2406bcf8ce99 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 +20250414,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250411,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250410,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250409,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250408,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250407,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250409,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250408,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250407,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250404,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250403,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250402,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index e1059e9a8033..5723b3a86a97 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 +20250414,51200,51400,53000,50800,516320,26660511150,00,0.00,N,2,300, 20250411,50900,50800,51800,49850,502159,25316120025,00,0.00,N,5,-1500, 20250410,52400,51600,52400,50500,1014895,52414349050,00,0.00,N,2,4600, 20250409,47800,48700,50400,47650,682920,33238256850,00,0.00,N,5,-1850, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index f2688e9fd58a..ba8efe580aaa 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 +20250414,8680,8570,8770,8550,11519,99757430,00,0.00,N,2,130, 20250411,8550,8390,8560,8290,10634,89828445,00,0.00,N,2,160, 20250410,8390,8270,8420,8150,14215,117969400,00,0.00,N,2,310, 20250409,8080,8290,8330,8080,11439,93692130,00,0.00,N,3,0, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 3106fd66cdd6..3cac2693be4d 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 +20250414,13720,13300,14310,12850,595666,8092600395,00,0.00,N,2,370, 20250411,13350,11390,13780,11250,1363889,17769080750,00,0.00,N,2,1770, 20250410,11580,11170,11710,10940,93285,1058269075,00,0.00,N,2,910, 20250409,10670,11030,11340,10450,138368,1500511020,00,0.00,N,5,-800, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 7fb0fc781212..c9c804a9b32a 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 +20250414,55600,55800,56500,55500,614529,34293885300,00,0.00,N,2,200, 20250411,55400,54000,55600,53700,1197036,65541526250,00,0.00,N,2,100, 20250410,55300,55000,56200,53500,2331960,129272628950,00,0.00,N,2,3100, 20250409,52200,53000,53300,51500,1896889,99257693150,00,0.00,N,5,-1800, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 4bb10875a7be..9e366e291d78 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 +20250414,23400,23300,23850,22700,35078,817834875,00,0.00,N,2,200, 20250411,23200,22200,23550,21450,63427,1438701375,00,0.00,N,2,1000, 20250410,22200,23150,23350,21900,46317,1034611475,00,0.00,N,2,200, 20250409,22000,22950,23400,21900,24509,549729025,00,0.00,N,5,-950, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index aef2e979f245..f5f5963138cf 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 +20250414,5070,4995,5090,4915,47934,241405409,00,0.00,N,2,165, 20250411,4905,4770,4920,4770,36435,177540271,00,0.00,N,2,45, 20250410,4860,4740,5010,4715,74897,362858959,00,0.00,N,2,245, 20250409,4615,4665,4665,4520,82228,376593803,00,0.00,N,5,-85, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 44ce745b859e..08219968489b 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 +20250414,158300,153200,159900,150900,92890,14597603000,00,0.00,N,2,5600, 20250411,152700,143800,154100,143100,94438,14328513750,00,0.00,N,2,7800, 20250410,144900,144800,148900,143000,93378,13614397900,00,0.00,N,2,6200, 20250409,138700,137500,141800,136100,56681,7873414300,00,0.00,N,5,-500, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index cce482da8baa..df972e6a0c71 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 +20250414,1173,1088,1176,1078,1759302,2001160283,00,0.00,N,2,86, 20250411,1087,1045,1087,1024,762835,808839165,00,0.00,N,2,37, 20250410,1050,1014,1058,1011,1071472,1110467648,00,0.00,N,2,83, 20250409,967,965,1005,950,642836,625257315,00,0.00,N,5,-29, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 905c684fdf12..7a0ac24679bb 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 +20250414,3060,3030,3115,3015,242157,739902033,00,0.00,N,2,5, 20250411,3055,2925,3320,2905,2161000,6805824973,00,0.00,N,2,185, 20250410,2870,2900,2915,2830,107388,307990302,00,0.00,N,2,120, 20250409,2750,2820,2880,2740,135574,378838195,00,0.00,N,5,-140, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 923e2cd22ea5..6d47269f14aa 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 +20250414,168300,170500,172100,163200,553335,92860995600,00,0.00,N,2,3600, 20250411,164700,124900,164700,124900,1801975,276196685450,00,0.00,N,1,38000, 20250410,126700,119400,128200,117000,498119,61288317400,00,0.00,N,2,12600, 20250409,114100,111500,121400,109400,459397,52990812850,00,0.00,N,2,2100, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 330435aba625..a35c4b37a6a3 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 +20250414,1903,1892,1913,1875,96150,183189373,00,0.00,N,2,11, 20250411,1892,1800,1895,1800,98461,183947987,00,0.00,N,2,73, 20250410,1819,1780,1820,1767,75764,136182410,00,0.00,N,2,84, 20250409,1735,1751,1764,1706,147019,255109358,00,0.00,N,5,-39, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index b5720db3b1fa..059b80228e74 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 +20250414,6960,6790,6960,6780,24888,170917600,00,0.00,N,2,180, 20250411,6780,6700,6780,6600,16622,111424720,00,0.00,N,2,70, 20250410,6710,6800,6850,6590,41122,274713500,00,0.00,N,2,130, 20250409,6580,6640,6640,6370,22911,148596470,00,0.00,N,5,-20, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index eb67463f56fa..2e70cc682cf6 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 +20250414,3015,2975,3070,2960,9654,28935975,00,0.00,N,2,40, 20250411,2975,2910,2980,2880,8516,25008490,00,0.00,N,2,65, 20250410,2910,2855,2950,2825,21580,61886221,00,0.00,N,2,165, 20250409,2745,2840,2860,2720,40659,112791870,00,0.00,N,5,-115, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 8d6fd204870c..73cc63fd4314 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 +20250414,4350,4315,4355,4305,40434,175464430,00,0.00,N,2,70, 20250411,4280,4260,4300,4240,31674,135561012,00,0.00,N,2,15, 20250410,4265,4290,4290,4220,31730,134986225,00,0.00,N,2,85, 20250409,4180,4250,4250,4120,23435,97159150,00,0.00,N,5,-5, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 5c682d0a6d55..c1309cee5cc8 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 +20250414,2480,2380,2505,2370,14906,36694960,00,0.00,N,2,95, 20250411,2385,2380,2495,2225,38055,91727642,00,0.00,N,2,65, 20250410,2320,2370,2370,2205,13281,30370608,00,0.00,N,2,165, 20250409,2155,2265,2265,2125,14699,31950494,00,0.00,N,5,-15, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 60162227f19e..119e9cc2da6d 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 +20250414,1407,1380,1413,1363,104354,145973048,00,0.00,N,2,44, 20250411,1363,1386,1401,1350,48572,66464385,00,0.00,N,5,-36, 20250410,1399,1336,1400,1336,61111,83424704,00,0.00,N,2,69, 20250409,1330,1398,1399,1320,111093,150808617,00,0.00,N,5,-70, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 2c17dbe31e5e..872c4627c447 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 +20250414,30350,26050,30950,25900,906879,26088038625,00,0.00,N,2,3600, 20250411,26750,29600,30500,26500,565300,15556458825,00,0.00,N,5,-2900, 20250410,29650,28500,31150,28300,585861,17364694900,00,0.00,N,5,-50, 20250409,29700,31350,31650,28250,883778,26128283975,00,0.00,N,5,-1650, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 26755d56bb4f..516d067b2b0d 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 +20250414,2440,2450,2465,2425,1490608,3640205657,00,0.00,N,5,-10, 20250411,2450,2440,2460,2405,723409,1762364944,00,0.00,N,5,-15, 20250410,2465,2485,2510,2425,3233853,7969303864,00,0.00,N,2,35, 20250409,2430,2390,2445,2370,1076658,2591844930,00,0.00,N,2,30, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 5d108b61c1e4..f2d92163f440 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 +20250414,7330,7080,7350,7080,6984,50720980,00,0.00,N,2,250, 20250411,7080,6950,7100,6870,3124,21841280,00,0.00,N,2,70, 20250410,7010,6800,7050,6720,10894,75152890,00,0.00,N,2,520, 20250409,6490,6980,7120,6340,22448,148057980,00,0.00,N,5,-540, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index c845e67cc0a3..e94a70169f8f 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 +20250414,1850,1940,1945,1830,531771,987473673,00,0.00,N,5,-73, 20250411,1923,2235,2395,1893,1369466,2905096990,00,0.00,N,5,-227, 20250410,2150,1762,2200,1762,1051473,2154220505,00,0.00,N,2,388, 20250409,1762,1766,1803,1745,27589,48700463,00,0.00,N,5,-4, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index d3fcb419a7cf..36ebdc0a8f80 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,701,639,732,620,882385,615439796,00,0.00,N,2,62, +20250414,701,701,701,701,0,0,00,0.00,Y,3,0, +20250411,701,639,732,620,882385,615439796,00,0.00,Y,2,62, 20250410,639,623,640,618,158724,100149757,00,0.00,N,2,36, 20250409,603,617,625,600,123573,75732496,00,0.00,N,5,-14, 20250408,617,664,664,611,179522,111818594,00,0.00,N,5,-3, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index e50d3deed941..0f61479be629 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 +20250414,1916,1890,1920,1886,12273,23384695,00,0.00,N,2,21, 20250411,1895,1866,1895,1865,28544,53685277,00,0.00,N,2,29, 20250410,1866,1826,1874,1825,30237,56022242,00,0.00,N,2,56, 20250409,1810,1843,1872,1800,40244,73140503,00,0.00,N,5,-32, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 76c3e6a3a1fe..aee1f7821ec8 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 +20250414,11130,11030,11140,11030,733294,8143584810,00,0.00,N,2,100, 20250411,11030,11000,11030,10920,882176,9704579160,00,0.00,N,2,30, 20250410,11000,11070,11090,10990,1062853,11703881055,00,0.00,N,3,0, 20250409,11000,10930,11030,10870,1385707,15181410535,00,0.00,N,3,0, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 8376051f173a..0a328a788ef3 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 +20250414,22700,23000,23400,22500,229829,5256858800,00,0.00,N,2,100, 20250411,22600,21000,22700,20950,307410,6776710125,00,0.00,N,2,1100, 20250410,21500,22100,22250,21350,262821,5691969625,00,0.00,N,2,1100, 20250409,20400,19880,20800,19880,255873,5202025850,00,0.00,N,2,150, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 9aed6b639a95..b5fac2767aad 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 +20250414,30250,30650,30900,29650,536564,16152650825,00,0.00,N,2,600, 20250411,29650,28750,30050,28600,495315,14540695650,00,0.00,N,5,-300, 20250410,29950,31350,31400,29500,576940,17532402400,00,0.00,N,2,2600, 20250409,27350,27950,28800,26400,688281,18714574000,00,0.00,N,5,-1300, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 699bd5167922..29b7607eddb8 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 +20250414,2340,2295,2340,2290,23603,54803319,00,0.00,N,2,50, 20250411,2290,2225,2295,2225,11439,25942837,00,0.00,N,2,75, 20250410,2215,2220,2280,2197,32000,71098147,00,0.00,N,2,70, 20250409,2145,2245,2275,2135,57874,127032601,00,0.00,N,5,-100, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 000bdc531d2f..398c34faf2ba 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 +20250414,2070,2070,2100,2040,80903,166778972,00,0.00,N,3,0, 20250411,2070,2050,2075,2020,25847,53014442,00,0.00,N,2,15, 20250410,2055,2020,2060,2015,33164,67647058,00,0.00,N,2,55, 20250409,2000,2040,2040,1991,89737,180737085,00,0.00,N,5,-45, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index efde04b9289c..d477392afac0 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 +20250414,913,919,953,826,918695,816635493,00,0.00,N,5,-6, 20250411,919,990,1087,893,896038,859067555,00,0.00,N,5,-71, 20250410,990,937,1215,937,7585833,8326981497,00,0.00,N,2,54, 20250409,936,715,936,706,1239724,1142837291,00,0.00,N,1,216, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 2b45fd280c55..049cdd16c3f9 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 +20250414,3485,3380,3485,3370,5857,19992530,00,0.00,N,2,100, 20250411,3385,3410,3410,3355,7300,24594922,00,0.00,N,2,30, 20250410,3355,3350,3370,3340,10994,36869435,00,0.00,N,2,75, 20250409,3280,3415,3415,3270,18761,62184439,00,0.00,N,5,-135, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index ee0418ce9fd1..a2dbaf29f681 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 +20250414,6380,6380,6470,6360,120208,767190105,00,0.00,N,2,10, 20250411,6370,6390,6410,6270,66372,420446285,00,0.00,N,5,-110, 20250410,6480,6540,6600,6450,103136,670085285,00,0.00,N,2,200, 20250409,6280,6500,6510,6260,96758,614987050,00,0.00,N,5,-240, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index e851865cea02..295df3bd0fc7 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 +20250414,14360,14440,14580,14270,23121,333455690,00,0.00,N,2,90, 20250411,14270,14190,14520,14010,19887,284506915,00,0.00,N,2,80, 20250410,14190,13950,14280,13800,13653,191890400,00,0.00,N,2,590, 20250409,13600,13880,13990,13590,18541,253482670,00,0.00,N,5,-270, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index cdfaa1a2833f..1ff822b9cbfa 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 +20250414,3905,3850,3950,3815,57549,224314415,00,0.00,N,2,135, 20250411,3770,3585,3780,3585,31408,115796167,00,0.00,N,2,70, 20250410,3700,3610,3800,3565,77308,285741594,00,0.00,N,2,240, 20250409,3460,3510,3620,3440,102221,360919203,00,0.00,N,5,-100, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 10d8072d2c52..39030f61cbd6 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 +20250414,6000,5990,6050,5880,20666,123686060,00,0.00,N,2,10, 20250411,5990,5940,6020,5870,11464,68087195,00,0.00,N,5,-10, 20250410,6000,5920,6020,5710,32515,191265480,00,0.00,N,2,170, 20250409,5830,5940,6070,5560,134818,773565330,00,0.00,N,2,30, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index a7479d941bee..2afdba7cd28b 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 +20250414,27150,26950,27150,26900,12833,346640350,00,0.00,N,2,200, 20250411,26950,26550,26950,26400,24561,658088425,00,0.00,N,5,-50, 20250410,27000,27100,27150,26650,40841,1097721575,00,0.00,N,2,600, 20250409,26400,27150,27150,26050,79278,2090497525,00,0.00,N,5,-950, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 1aa19ffe657e..efc32f5f198d 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 +20250414,6870,6820,7010,6680,39951,274711610,00,0.00,N,2,190, 20250411,6680,6560,6710,6390,32352,212491920,00,0.00,N,2,120, 20250410,6560,6340,6600,6110,35653,229276450,00,0.00,N,2,550, 20250409,6010,6110,6310,6000,48877,299260180,00,0.00,N,5,-170, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index dbf81bc4ddfa..f51eeb12bd34 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 +20250414,11180,11110,11330,11060,19375,216697670,00,0.00,N,2,180, 20250411,11000,11100,11220,10890,40415,444618080,00,0.00,N,5,-200, 20250410,11200,10840,11280,10740,82427,905525210,00,0.00,N,2,950, 20250409,10250,9920,10320,9900,64956,653961250,00,0.00,N,2,80, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 578bea7992b2..0cbdd974e6b2 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 +20250414,14330,14210,14370,14060,35818,508734780,00,0.00,N,2,150, 20250411,14180,13790,14180,13550,68833,947258105,00,0.00,N,2,200, 20250410,13980,14200,14450,13930,123117,1742560015,00,0.00,N,2,180, 20250409,13800,13700,13980,13540,60475,826413810,00,0.00,N,5,-190, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index cc8ef57bacfa..481e0c5816d7 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 +20250414,1950,1459,1950,1381,26260840,46864175581,00,0.00,N,1,450, 20250411,1500,1500,1516,1429,1170338,1722201633,00,0.00,N,5,-3, 20250410,1503,1552,1562,1500,1237036,1883366774,00,0.00,N,2,2, 20250409,1501,1793,1793,1501,2705881,4372397311,00,0.00,N,5,-340, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 001791bd6297..ddec895700ff 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 +20250414,836,830,840,820,47596,39389104,00,0.00,N,2,1, 20250411,835,840,840,808,55083,45704816,00,0.00,N,2,11, 20250410,824,811,840,809,83716,68452476,00,0.00,N,2,15, 20250409,809,803,823,792,182376,148849235,00,0.00,N,2,6, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index b721a37eef43..3b72be8cfd4b 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 +20250414,7720,7580,7760,7500,110697,849308745,00,0.00,N,2,220, 20250411,7500,7350,7530,7290,34393,254712890,00,0.00,N,2,130, 20250410,7370,7300,7380,7190,80871,589252550,00,0.00,N,2,290, 20250409,7080,7200,7280,7000,73945,526649025,00,0.00,N,5,-190, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 25271a18e0ea..fe0ef46296b1 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 +20250414,23600,23450,24150,23100,86597,2039792550,00,0.00,N,2,500, 20250411,23100,21700,23100,21550,53924,1208345850,00,0.00,N,2,1250, 20250410,21850,21500,21900,21000,58536,1256176575,00,0.00,N,2,1650, 20250409,20200,19990,21200,19990,47186,963104475,00,0.00,N,5,-300, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 42d66bbec7a7..db85adf8de08 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 +20250414,1344,1410,1440,1344,67068,90810120,00,0.00,N,2,5, 20250411,1339,1316,1383,1316,72312,97150770,00,0.00,N,2,24, 20250410,1315,1355,1441,1315,67432,91653490,00,0.00,N,5,-24, 20250409,1339,1365,1380,1338,7995,10856445,00,0.00,N,5,-26, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 7c2db7174e71..f881593ce421 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 +20250414,1650,1657,1670,1641,485220,802989900,00,0.00,N,5,-5, 20250411,1655,1701,1701,1630,637490,1054069517,00,0.00,N,5,-35, 20250410,1690,1629,1722,1625,2299304,3855852551,00,0.00,N,2,85, 20250409,1605,1560,1768,1543,5528594,9146640372,00,0.00,N,2,52, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 56e9a72bd0d2..9b2efe0346d0 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 +20250414,110000,109900,111100,108200,203180,22269178950,00,0.00,N,2,1300, 20250411,108700,106300,108800,105400,243028,26152473300,00,0.00,N,2,100, 20250410,108600,106300,109400,104600,501403,54032936350,00,0.00,N,2,7400, 20250409,101200,103300,105200,100600,314925,32118509350,00,0.00,N,5,-2900, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 1beecf46391b..77f2de3ce15b 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 +20250414,12450,12650,12760,12370,348740,4382690825,00,0.00,N,2,530, 20250411,11920,11630,11920,11440,241291,2816742765,00,0.00,N,3,0, 20250410,11920,12030,12030,11600,349547,4121172100,00,0.00,N,2,760, 20250409,11160,11280,11540,11030,378909,4242793310,00,0.00,N,5,-460, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index ea53554b98ad..deb9d60e9a4f 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 +20250414,4270,4215,4325,4215,11400,48542265,00,0.00,N,3,0, 20250411,4270,4145,4270,4100,7587,31703100,00,0.00,N,2,125, 20250410,4145,4005,4195,4005,20071,82766930,00,0.00,N,2,195, 20250409,3950,4015,4080,3880,12292,48401091,00,0.00,N,5,-60, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 416e85175ceb..0de544807459 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 +20250414,1928,1839,1940,1826,5471024,10388283583,00,0.00,N,2,102, 20250411,1826,1776,1835,1746,2924156,5283504859,00,0.00,N,2,35, 20250410,1791,1791,1799,1742,2916602,5172359360,00,0.00,N,2,116, 20250409,1675,1681,1712,1650,2234407,3752985152,00,0.00,N,5,-40, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index e325b37d6f41..0184e1192e48 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 +20250414,5410,5230,5410,5140,101689,540725455,00,0.00,N,2,260, 20250411,5150,5130,5230,5070,51921,265859380,00,0.00,N,5,-20, 20250410,5170,5130,5220,5060,95188,488718385,00,0.00,N,2,160, 20250409,5010,5000,5250,4945,232835,1182088750,00,0.00,N,3,0, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index ffcb4459c485..c5b97799d706 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 -20250411,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250414,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250411,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250410,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250409,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250408,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250407,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250409,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250408,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250407,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250404,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250403,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250402,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 83a3fbcbf7d9..eb636b82e123 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 +20250414,13300,12910,13460,12770,181054,2401344280,00,0.00,N,2,400, 20250411,12900,12340,13000,12200,124238,1575861295,00,0.00,N,2,300, 20250410,12600,11930,12730,11600,156585,1897309475,00,0.00,N,2,1300, 20250409,11300,11120,11900,10880,237642,2690813950,00,0.00,N,5,-140, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index ddc83cf31b7b..2ac2da940b0e 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 +20250414,2550,2565,2595,2545,58942,151668345,00,0.00,N,2,15, 20250411,2535,2475,2550,2460,45125,113157550,00,0.00,N,2,40, 20250410,2495,2400,2500,2400,46763,114567902,00,0.00,N,2,165, 20250409,2330,2415,2480,2295,42620,100325967,00,0.00,N,5,-85, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 276d66fff77e..5cf347a0d7fa 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 +20250414,3155,3110,3160,3025,215158,664907205,00,0.00,N,2,45, 20250411,3110,3060,3135,2985,171167,526222391,00,0.00,N,5,-50, 20250410,3160,3200,3250,3065,119449,374162435,00,0.00,N,2,95, 20250409,3065,3495,3550,2995,313381,999090132,00,0.00,N,5,-430, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 0a7f20d5d222..7f75531f33df 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 +20250414,7450,7260,7550,7260,34080,254326090,00,0.00,N,2,210, 20250411,7240,7010,7240,7010,42998,305810925,00,0.00,N,2,40, 20250410,7200,7080,7230,6980,44598,317793570,00,0.00,N,2,470, 20250409,6730,6700,7030,6590,116025,785657305,00,0.00,N,5,-230, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 39055ab64cb8..8ec3fa5a6345 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 +20250414,3970,3970,4000,3850,7710,30440775,00,0.00,N,2,10, 20250411,3960,4015,4015,3940,9791,38743905,00,0.00,N,5,-60, 20250410,4020,3930,4055,3915,63147,251694978,00,0.00,N,2,45, 20250409,3975,3895,4065,3750,72258,284271712,00,0.00,N,2,110, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 702d3595d5bc..7a4fffa9b219 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 +20250414,6830,6840,6860,6800,65248,445308655,00,0.00,N,2,10, 20250411,6820,6720,6840,6720,215653,1465419575,00,0.00,N,3,0, 20250410,6820,6730,6820,6670,206001,1395280415,00,0.00,N,2,240, 20250409,6580,6600,6600,6460,261870,1707775365,00,0.00,N,5,-20, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index e25aeb0d3750..3cd060116e35 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 +20250414,2045,2025,2050,2010,267356,542319208,00,0.00,N,2,35, 20250411,2010,1991,2040,1970,540176,1078447671,00,0.00,N,5,-20, 20250410,2030,2055,2070,2000,552695,1119558009,00,0.00,N,2,95, 20250409,1935,1993,2015,1935,561646,1101782588,00,0.00,N,5,-62, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 36cf7a080960..5f050122a8e8 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 +20250414,590,581,599,570,57228,33278792,00,0.00,N,2,14, 20250411,576,579,620,571,95260,55227075,00,0.00,N,3,0, 20250410,576,587,587,570,61288,35276694,00,0.00,N,5,-4, 20250409,580,600,609,575,54948,32234270,00,0.00,N,5,-20, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 11ba7823cf5e..291cee77e544 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 +20250414,3325,3275,3355,3275,66292,219600410,00,0.00,N,2,30, 20250411,3295,3200,3295,3150,84163,272632665,00,0.00,N,2,75, 20250410,3220,3205,3495,3130,450106,1464348589,00,0.00,N,2,120, 20250409,3100,3105,3215,3075,165270,514136220,00,0.00,N,5,-80, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index fdf19dd25bf4..d92f6b4523d8 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 +20250414,10500,10590,10590,10180,24704,257435925,00,0.00,N,2,110, 20250411,10390,9800,10500,9800,17925,183367260,00,0.00,N,2,180, 20250410,10210,9780,10210,9430,61159,605058700,00,0.00,N,2,1230, 20250409,8980,8900,9100,8770,21582,192972350,00,0.00,N,2,90, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index b53b7807d818..5dfcc9e839cd 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 +20250414,14160,14100,14200,14050,5788,81873430,00,0.00,N,2,150, 20250411,14010,14040,14080,13900,5005,70100165,00,0.00,N,5,-20, 20250410,14030,13720,14210,13720,8401,117234995,00,0.00,N,2,340, 20250409,13690,13950,13950,13670,12390,171188315,00,0.00,N,5,-270, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 2d2a68730ae0..1b2903d7cb01 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 +20250414,3155,3080,3170,3075,11744,36667564,00,0.00,N,2,80, 20250411,3075,3080,3090,3010,8088,24751684,00,0.00,N,2,15, 20250410,3060,2995,3125,2995,11413,35129887,00,0.00,N,2,105, 20250409,2955,3010,3010,2790,25138,73487901,00,0.00,N,5,-55, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 4f90aea17adf..2410d9444d7e 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 +20250414,4685,4660,4850,4550,827592,3888134474,00,0.00,N,2,175, 20250411,4510,4305,5060,4270,3730361,17306479419,00,0.00,N,2,250, 20250410,4260,3815,4450,3815,2674854,11270918630,00,0.00,N,2,625, 20250409,3635,3610,3730,3580,110584,403832345,00,0.00,N,5,-80, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 4a2573ca31e5..04d05e7c35bf 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 +20250414,710,704,722,701,352457,250506431,00,0.00,N,2,6, 20250411,704,670,704,670,455930,316064822,00,0.00,N,2,17, 20250410,687,655,720,654,1094124,742033513,00,0.00,N,2,56, 20250409,631,652,665,627,1099864,705959620,00,0.00,N,5,-32, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 2e8e3d363e10..15cf997bd1df 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 +20250414,56100,56500,56500,55900,864,48437000,00,0.00,N,5,-400, 20250411,56500,55700,56500,55200,3417,191380700,00,0.00,N,2,900, 20250410,55600,54900,55900,54700,46250,2571328400,00,0.00,N,2,1300, 20250409,54300,54100,54800,53800,1909,103368800,00,0.00,N,3,0, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 8be88163afd4..27e33a2bc2be 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 +20250414,2885,2845,2910,2830,143399,412939241,00,0.00,N,2,40, 20250411,2845,2790,2900,2750,90079,255648775,00,0.00,N,2,55, 20250410,2790,2740,2855,2690,306480,856226075,00,0.00,N,2,125, 20250409,2665,2710,2780,2640,293319,792497004,00,0.00,N,5,-115, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 6f263df95a16..7d21dfd3343b 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 +20250414,2275,2295,2335,2275,12603,28975110,00,0.00,N,5,-20, 20250411,2295,2305,2305,2215,32449,73027711,00,0.00,N,5,-10, 20250410,2305,2260,2315,2230,45582,103174473,00,0.00,N,2,80, 20250409,2225,2265,2265,2170,19408,42790630,00,0.00,N,5,-10, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 882e05e08d94..ee9d0e0624ac 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 +20250414,8920,8700,8950,8600,119041,1051304840,00,0.00,N,2,430, 20250411,8490,8160,8680,8160,119027,1016263305,00,0.00,N,2,300, 20250410,8190,7960,8290,7890,105268,851730590,00,0.00,N,2,550, 20250409,7640,7860,7900,7570,47969,368841120,00,0.00,N,5,-110, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index a229f596d626..cc984dfa9725 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,1119,1119,1119,1119,1,1119,00,0.00,N,2,139, +20250414,952,1119,1119,1119,0,0,00,0.00,Y,4,-167, +20250411,1119,1119,1119,1119,1,1119,00,0.00,Y,2,139, 20250410,980,980,980,980,0,0,00,0.00,N,3,-157, 20250409,1137,1137,1137,1137,1,1137,00,0.00,N,5,-1, 20250408,1138,1138,1138,1138,1,1138,00,0.00,N,5,-1, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index a4d101d95827..5944c2bfebd6 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 +20250414,632,627,645,614,47963,30186718,00,0.00,N,2,11, 20250411,621,618,629,588,36365,22024660,00,0.00,N,2,3, 20250410,618,594,619,594,61859,37636664,00,0.00,N,2,24, 20250409,594,594,619,571,65199,38384785,00,0.00,N,3,0, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index a384211da692..982575e44e82 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 +20250414,13260,13000,13330,12920,62604,825648495,00,0.00,N,2,300, 20250411,12960,12780,12970,12580,74162,952079660,00,0.00,N,2,110, 20250410,12850,13010,13040,12510,138876,1763660755,00,0.00,N,2,310, 20250409,12540,12830,12900,12370,79735,999516070,00,0.00,N,5,-290, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index bd04e0ce93ba..09f43d5e0a80 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 +20250414,4485,4385,5200,4350,237565,1132780775,00,0.00,N,2,65, 20250411,4420,4405,4435,4375,8366,36795555,00,0.00,N,2,30, 20250410,4390,4330,4425,4330,7615,33337185,00,0.00,N,2,115, 20250409,4275,4335,4400,4275,10223,44117895,00,0.00,N,5,-110, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 860126a49e30..a21ecb21fec5 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 +20250414,15300,15100,15450,14390,2369189,35497913650,00,0.00,N,2,200, 20250411,15100,14690,15840,14300,3744654,56718758285,00,0.00,N,2,120, 20250410,14980,13950,15200,13610,5540027,79523115840,00,0.00,N,2,890, 20250409,14090,13300,14250,12430,11965447,161964307025,00,0.00,N,2,2930, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index a65dcff58fe4..f3d59bdb34ac 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 +20250414,10920,10990,11060,10800,49792,542442270,00,0.00,N,2,200, 20250411,10720,10440,10770,10280,59990,631565810,00,0.00,N,2,10, 20250410,10710,11050,11050,10570,123469,1327141625,00,0.00,N,2,590, 20250409,10120,10320,11870,9960,589016,6367326720,00,0.00,N,5,-800, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 1b3e375c65df..f1785e54de01 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 +20250414,14180,14150,14230,14060,47149,666486890,00,0.00,N,2,40, 20250411,14140,14110,14190,13900,20877,293889950,00,0.00,N,2,30, 20250410,14110,13930,14130,13910,42189,591568740,00,0.00,N,2,340, 20250409,13770,13960,14130,13660,54797,761567100,00,0.00,N,5,-330, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index a66bf5d8b99d..1dae4b84eb29 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 +20250414,5200,5210,5260,5200,12422,64830540,00,0.00,N,5,-10, 20250411,5210,5130,5240,5130,17145,88899880,00,0.00,N,2,20, 20250410,5190,5080,5200,5080,11555,59297180,00,0.00,N,2,160, 20250409,5030,5080,5170,5010,26114,132474190,00,0.00,N,5,-40, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 442e09bf22b3..918984f241b3 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 -20250411,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250414,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250411,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250410,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250409,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250408,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250407,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250409,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250408,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250407,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250404,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250403,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250402,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 94b49cc1fe92..2484cd573346 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 +20250414,2720,2745,2845,2580,1360750,3690787933,00,0.00,N,5,-50, 20250411,2770,2895,2940,2655,1540789,4238495592,00,0.00,N,5,-125, 20250410,2895,2985,3110,2840,2428657,7173278879,00,0.00,N,5,-90, 20250409,2985,3140,3190,2890,3748934,11449052910,00,0.00,N,5,-110, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 85aea52f24fd..9376a0b06f2e 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 +20250414,80200,78800,82400,78100,26584,2145597450,00,0.00,N,2,2200, 20250411,78000,76500,79300,75200,10883,841831500,00,0.00,N,2,1400, 20250410,76600,76000,77500,74500,17332,1311124850,00,0.00,N,2,3600, 20250409,73000,77000,77100,72300,37322,2763648900,00,0.00,N,5,-5200, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 00ccc4dd3948..8f320a2e6753 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 +20250414,4420,4360,4510,4355,239351,1059754425,00,0.00,N,2,75, 20250411,4345,4195,4370,4170,294331,1261873227,00,0.00,N,5,-5, 20250410,4350,4015,4350,4005,616960,2590800018,00,0.00,N,2,520, 20250409,3830,3935,4025,3800,359957,1398474253,00,0.00,N,5,-170, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 24e7e4fdc1a6..6668d491f661 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 +20250414,2550,2485,2595,2485,11987,30734085,00,0.00,N,2,65, 20250411,2485,2370,2550,2370,14487,35850557,00,0.00,N,2,115, 20250410,2370,2350,2500,2350,9430,22680973,00,0.00,N,2,20, 20250409,2350,2345,2580,2325,10742,25759835,00,0.00,N,2,5, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 3e6b7e52869d..4eb94990e5a9 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 +20250414,4990,4990,4990,4990,1,4990,00,0.00,N,2,590, 20250411,4400,5930,5930,4400,2,10330,00,0.00,N,4,-770, 20250410,5170,5170,5170,5170,1,5170,00,0.00,N,1,670, 20250409,4500,4500,4500,4500,1,4500,00,0.00,N,2,10, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index e268f2f83acb..72973069d2b5 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 +20250414,10160,10000,10260,10000,45497,461630460,00,0.00,N,2,180, 20250411,9980,9890,10040,9760,33675,332783200,00,0.00,N,2,90, 20250410,9890,9870,10100,9750,63791,631835080,00,0.00,N,2,340, 20250409,9550,9690,9900,9380,69352,662665905,00,0.00,N,5,-210, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index fab168f8278a..f20ae58101ed 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 +20250414,3065,3150,3150,3045,46655,144192241,00,0.00,N,5,-30, 20250411,3095,3100,3240,2990,48072,146389522,00,0.00,N,5,-5, 20250410,3100,3250,3250,3065,113459,352517896,00,0.00,N,2,25, 20250409,3075,3100,3280,2970,55012,170044211,00,0.00,N,5,-105, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index fa5c82de4fdf..f1d76d52735c 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 +20250414,5260,5270,5290,5200,6664,34987640,00,0.00,N,5,-10, 20250411,5270,5250,5270,5200,7014,36702775,00,0.00,N,2,20, 20250410,5250,5130,5250,5090,17982,93446755,00,0.00,N,2,180, 20250409,5070,5130,5130,5010,13765,69554575,00,0.00,N,5,-60, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 65ea427df62f..5e713bb69f17 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 +20250414,20500,20900,20950,20300,54217,1115379675,00,0.00,N,3,0, 20250411,20500,19850,20550,19510,116558,2333968510,00,0.00,N,2,510, 20250410,19990,20100,20200,19690,62331,1241584420,00,0.00,N,2,1030, 20250409,18960,19010,19340,18650,125920,2392198220,00,0.00,N,5,-290, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 2e5be6d2eabd..0918789f6508 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 +20250414,11670,11600,11700,11600,4448,51811485,00,0.00,N,2,70, 20250411,11600,11680,11680,11570,7700,89270570,00,0.00,N,5,-50, 20250410,11650,11730,11730,11620,7102,82657665,00,0.00,N,2,120, 20250409,11530,11600,11730,11510,8429,97267305,00,0.00,N,5,-70, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index fe41b1a339d3..3e54713eba8c 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 +20250414,17210,15140,17240,15140,616752,10285346125,00,0.00,N,2,2230, 20250411,14980,14800,15100,14360,76399,1131466895,00,0.00,N,2,90, 20250410,14890,14900,15030,14500,126002,1860462270,00,0.00,N,2,1110, 20250409,13780,13510,14150,13510,120209,1655906515,00,0.00,N,5,-410, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index d193572f702b..c6c2fcd57e75 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 +20250414,8400,8360,8430,8240,457597,3815127450,00,0.00,N,2,80, 20250411,8320,8340,8500,8190,692506,5775154700,00,0.00,N,3,0, 20250410,8320,8280,8430,8150,556033,4622991995,00,0.00,N,2,170, 20250409,8150,8270,8480,7880,595376,4867547585,00,0.00,N,5,-190, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index f9d3f55c784a..b938cb03a807 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 +20250414,4165,4195,4195,4145,28715,119829605,00,0.00,N,2,5, 20250411,4160,4165,4165,4105,7815,32484792,00,0.00,N,5,-5, 20250410,4165,4150,4170,4090,33989,140324165,00,0.00,N,2,120, 20250409,4045,4060,4080,4010,81700,330771305,00,0.00,N,5,-25, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 07604a4acc49..4c7276078c13 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 +20250414,8410,8330,8410,7840,22581,188677180,00,0.00,N,2,110, 20250411,8300,8010,8300,7970,26686,218746780,00,0.00,N,2,230, 20250410,8070,7960,8070,7850,35038,279822410,00,0.00,N,2,470, 20250409,7600,7720,7820,7320,29823,225796890,00,0.00,N,5,-200, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 0d3136ee825c..cd52f3925a42 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 +20250414,7230,6750,7310,6630,373758,2641663195,00,0.00,N,2,550, 20250411,6680,7100,7280,6600,334712,2286954650,00,0.00,N,5,-430, 20250410,7110,7280,7500,7070,462030,3361826315,00,0.00,N,5,-10, 20250409,7120,7290,8600,7060,3063016,24384026830,00,0.00,N,5,-50, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index cba99293b8e6..5c850d94baa8 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 +20250414,6300,6260,6550,6150,231164,1475346280,00,0.00,N,2,100, 20250411,6200,6100,6240,6010,154084,946418585,00,0.00,N,2,110, 20250410,6090,5920,6150,5920,156854,947596135,00,0.00,N,2,260, 20250409,5830,6140,6140,5770,180150,1060657275,00,0.00,N,5,-310, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 92e6dfd7b8e2..f237c0c8c247 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 +20250414,900,875,910,875,22532,20044124,00,0.00,N,2,25, 20250411,875,859,881,847,7756,6682713,00,0.00,N,2,16, 20250410,859,834,880,823,15530,13196769,00,0.00,N,2,25, 20250409,834,858,858,834,9739,8265804,00,0.00,N,5,-25, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 7e3d18430d27..6cbb4596125c 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 +20250414,7580,7330,7700,7210,361689,2718344845,00,0.00,N,2,270, 20250411,7310,6960,7650,6950,621931,4541781040,00,0.00,N,2,220, 20250410,7090,6840,7110,6840,85074,592452835,00,0.00,N,2,440, 20250409,6650,6840,6980,6610,114727,775776190,00,0.00,N,5,-260, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 4676a850e267..e1282ddd12df 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 +20250414,2395,2315,2400,2315,82640,195750698,00,0.00,N,2,85, 20250411,2310,2190,2320,2190,44136,100085095,00,0.00,N,2,95, 20250410,2215,2160,2240,2155,148299,327204484,00,0.00,N,2,125, 20250409,2090,2130,2140,2050,101767,212652120,00,0.00,N,5,-50, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 878f51d1ea15..d4bd7556a06b 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 +20250414,2085,2055,2095,2030,40825,84386660,00,0.00,N,2,30, 20250411,2055,1993,2065,1977,80547,163477686,00,0.00,N,2,61, 20250410,1994,1957,2000,1921,88700,175877893,00,0.00,N,2,93, 20250409,1901,1950,2015,1885,127578,245214664,00,0.00,N,5,-84, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 4ef0cab24c94..5747f3c00a41 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 +20250414,4715,4605,4780,4605,34367,161764680,00,0.00,N,2,110, 20250411,4605,4400,4630,4340,19309,88070782,00,0.00,N,2,155, 20250410,4450,4350,4495,4335,8598,38015640,00,0.00,N,2,160, 20250409,4290,4550,4550,4210,10867,47064335,00,0.00,N,5,-165, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 25e440e39975..866455bfdd33 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 +20250414,48900,50100,50700,48650,127878,6322584250,00,0.00,N,5,-150, 20250411,49050,46450,49400,46250,138011,6647970475,00,0.00,N,2,1100, 20250410,47950,48750,48750,47500,209731,10067221050,00,0.00,N,2,4350, 20250409,43600,44900,45600,42800,268557,11746142575,00,0.00,N,5,-1950, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 1e82efe8d38c..ac2d26df71f0 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 +20250414,8190,8070,8210,7960,187412,1520137535,00,0.00,N,2,540, 20250411,7650,7580,7740,7410,69355,525318535,00,0.00,N,5,-10, 20250410,7660,7400,7660,7340,121608,914284825,00,0.00,N,2,620, 20250409,7040,7040,7320,6950,103071,729312495,00,0.00,N,5,-160, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index b112bff491b1..938f32353460 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 +20250414,3775,3800,3800,3745,92508,348212105,00,0.00,N,5,-5, 20250411,3780,3755,3790,3705,42878,161342764,00,0.00,N,2,50, 20250410,3730,3770,3770,3700,45009,167979858,00,0.00,N,2,100, 20250409,3630,3600,3710,3517,172192,623940732,00,0.00,N,2,30, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index e1ce8899483b..9f12836d4297 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 +20250414,19630,19320,19790,19200,88676,1733218920,00,0.00,N,2,730, 20250411,18900,18140,19170,18140,98804,1860117995,00,0.00,N,2,280, 20250410,18620,19000,19180,18470,125840,2363492110,00,0.00,N,2,1230, 20250409,17390,17920,18070,17230,117855,2065091255,00,0.00,N,5,-610, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 7edaf1a8c176..18361d4f908d 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 +20250414,22600,21900,22850,21850,107531,2415460875,00,0.00,N,2,750, 20250411,21850,21800,22050,21750,40452,884486875,00,0.00,N,5,-350, 20250410,22200,21700,22200,21600,74758,1638929350,00,0.00,N,2,1050, 20250409,21150,21550,21750,21000,60305,1282914775,00,0.00,N,5,-600, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 7dfeb1ca65af..38a35376a79d 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 +20250414,4275,4130,4335,4105,213506,903836777,00,0.00,N,2,315, 20250411,3960,3855,4050,3800,112331,443734250,00,0.00,N,2,160, 20250410,3800,3805,3935,3800,70717,274575269,00,0.00,N,2,115, 20250409,3685,3875,3880,3510,97011,362091057,00,0.00,N,5,-150, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 34ff7dd5d403..da0b7ca30228 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 +20250414,1565,1547,1596,1547,201959,317601594,00,0.00,N,2,5, 20250411,1560,1523,1564,1520,135046,208094807,00,0.00,N,3,0, 20250410,1560,1518,1569,1518,317396,491583333,00,0.00,N,2,42, 20250409,1518,1567,1600,1495,263339,406204412,00,0.00,N,5,-53, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index d0284cdf90a8..8ae168b8dd94 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 +20250414,1537,1544,1597,1500,127772,198794220,00,0.00,N,5,-7, 20250411,1544,1537,1551,1501,76001,116449362,00,0.00,N,2,7, 20250410,1537,1490,1543,1490,145081,221271125,00,0.00,N,2,53, 20250409,1484,1482,1530,1465,53416,79938306,00,0.00,N,2,14, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 57c6706b60c3..e2240c22232d 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 -20250411,271,271,271,271,0,0,00,0.00,Y,3,0, +20250414,271,271,271,271,0,0,00,0.00,Y,3,0, +20250411,271,271,271,271,0,0,00,0.00,Y,0,0, 20250410,271,271,271,271,0,0,00,0.00,Y,0,0, -20250409,271,271,271,271,0,0,00,0.00,Y,0,0, -20250408,271,271,271,271,0,0,00,0.00,Y,0,0, -20250407,271,271,271,271,0,0,00,0.00,Y,0,0, +20250409,271,271,271,271,0,0,00,0.00,N,0,0, +20250408,271,271,271,271,0,0,00,0.00,N,0,0, +20250407,271,271,271,271,0,0,00,0.00,N,0,0, 20250404,271,271,271,271,0,0,00,0.00,N,0,0, 20250403,271,271,271,271,0,0,00,0.00,N,0,0, 20250402,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 669c08db36d5..52f51e844529 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 +20250414,13760,13700,13820,13600,18392,251806660,00,0.00,N,2,90, 20250411,13670,13760,13760,13500,10477,142698040,00,0.00,N,5,-130, 20250410,13800,13250,13820,13250,23601,319376130,00,0.00,N,2,640, 20250409,13160,13250,13260,12990,35562,465676305,00,0.00,N,5,-170, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index f950a26dd233..b9933d558635 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 +20250414,14990,12800,16000,12590,4301560,65631533150,00,0.00,N,2,2680, 20250411,12310,12700,13110,12170,429808,5410140320,00,0.00,N,5,-410, 20250410,12720,12290,13510,12000,1649746,21355691090,00,0.00,N,2,820, 20250409,11900,12460,13200,11120,1555884,19113291400,00,0.00,N,5,-130, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 43131dcbb51e..9f5016488d7a 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 +20250414,346,352,352,340,610979,210802631,00,0.00,N,2,3, 20250411,343,336,346,328,819583,279223641,00,0.00,N,2,7, 20250410,336,332,342,328,586796,195266587,00,0.00,N,2,11, 20250409,325,325,334,316,380069,123143402,00,0.00,N,5,-2, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index f538b5a98e97..a2d626804d0b 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 +20250414,24600,23650,24850,23450,256972,6292196550,00,0.00,N,2,1050, 20250411,23550,23500,23750,23250,152952,3605446125,00,0.00,N,5,-100, 20250410,23650,23400,23900,23200,421834,9966669825,00,0.00,N,2,1150, 20250409,22500,22350,22650,22200,173696,3897848225,00,0.00,N,5,-50, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index b7a84741609c..3c1b9cac5523 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 -20250411,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250414,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250411,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250410,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250409,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250408,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250407,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250409,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250408,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250407,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250404,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250403,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250402,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index bb98810976f1..1d4efe98a583 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 +20250414,664,661,664,651,167320,109970669,00,0.00,N,2,9, 20250411,655,657,677,650,246753,163401337,00,0.00,N,5,-2, 20250410,657,641,675,634,502319,327403980,00,0.00,N,2,30, 20250409,627,654,671,626,401392,255458026,00,0.00,N,5,-35, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index e32e588ba6a3..ae2ae20249a8 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 +20250414,1541,1563,1563,1460,62241,95235081,00,0.00,N,5,-23, 20250411,1564,1565,1578,1511,40387,61867214,00,0.00,N,5,-1, 20250410,1565,1501,1579,1497,120053,183406867,00,0.00,N,2,76, 20250409,1489,1523,1523,1450,69007,102721400,00,0.00,N,5,-39, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index db6d1be27f86..387cb5cb7eb4 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 +20250414,3005,3055,3055,2985,41190,123704475,00,0.00,N,5,-5, 20250411,3010,3000,3030,2970,15527,46632795,00,0.00,N,2,15, 20250410,2995,2980,3045,2975,44596,134323172,00,0.00,N,2,30, 20250409,2965,2880,2985,2880,48476,142619480,00,0.00,N,2,20, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index c53a6040008f..f121dfac0353 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 +20250414,97800,98000,99900,97200,239010,23419902800,00,0.00,N,2,500, 20250411,97300,99700,99700,96000,429483,41575337850,00,0.00,N,5,-4900, 20250410,102200,100000,102200,97000,706492,71220487400,00,0.00,N,2,9500, 20250409,92700,95500,97600,92600,393993,37241647050,00,0.00,N,5,-4200, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index e2ac2ff81f43..0f55b69a7f1e 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 +20250414,2695,2725,2790,2685,12379,33719505,00,0.00,N,5,-30, 20250411,2725,2705,2790,2680,4485,12157310,00,0.00,N,2,20, 20250410,2705,2790,2790,2640,7882,21299825,00,0.00,N,2,65, 20250409,2640,2650,2690,2630,4572,12155375,00,0.00,N,5,-30, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index fc3f41db627a..8882375cce2c 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 +20250414,8250,8590,8590,8100,5098028,42364896960,00,0.00,N,3,0, 20250411,8250,7310,8530,7190,11922884,96242030525,00,0.00,N,2,1370, 20250410,6880,6770,7060,6610,1494319,10210450145,00,0.00,N,2,360, 20250409,6520,6600,6670,6210,1648694,10663846985,00,0.00,N,2,220, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index cad8b613690e..1148008af2a8 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 +20250414,23000,23250,23800,23000,41081,957274200,00,0.00,N,2,200, 20250411,22800,22450,22800,21950,22409,499110125,00,0.00,N,2,200, 20250410,22600,21850,22650,21750,32749,728545650,00,0.00,N,2,1650, 20250409,20950,21350,21900,20650,41424,871131350,00,0.00,N,5,-600, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 03fb531d736e..301b35c007f8 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 +20250414,1083,1086,1088,1070,142619,154180929,00,0.00,N,3,0, 20250411,1083,1078,1083,1069,105456,113660921,00,0.00,N,2,17, 20250410,1066,1065,1085,1064,160386,172318169,00,0.00,N,2,1, 20250409,1065,1075,1076,1030,176257,187813613,00,0.00,N,3,0, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index c2b19086f236..42f9b27aae89 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 +20250414,551,531,565,531,506599,277771701,00,0.00,N,2,20, 20250411,531,518,531,501,541803,278448930,00,0.00,N,2,5, 20250410,526,525,527,498,652596,338307055,00,0.00,N,2,31, 20250409,495,510,513,493,519565,259734976,00,0.00,N,5,-15, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index e11fe28865f4..ff8255851633 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 +20250414,6150,6130,6250,6110,113700,704636030,00,0.00,N,2,30, 20250411,6120,6030,6180,6020,112503,688670495,00,0.00,N,5,-20, 20250410,6140,5960,6200,5930,206811,1252195695,00,0.00,N,2,260, 20250409,5880,5820,6400,5780,597370,3588353305,00,0.00,N,5,-40, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index dfb7134a8d15..87fe7abd5598 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 +20250414,232000,232000,234000,229000,63929,14823666500,00,0.00,N,2,500, 20250411,231500,235000,235000,226500,133826,30718082500,00,0.00,N,5,-8500, 20250410,240000,235500,240000,231000,73013,17266020250,00,0.00,N,2,11500, 20250409,228500,232000,234500,227500,59695,13680326250,00,0.00,N,5,-6000, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 7cf158ed61a0..72f7764bf93f 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 +20250414,44900,42850,44900,41500,3644044,157194588575,00,0.00,N,2,2800, 20250411,42100,42100,44700,40300,7094083,301095004800,00,0.00,N,5,-650, 20250410,42750,32900,42750,32250,11399851,431770607100,00,0.00,N,1,9850, 20250409,32900,36600,38200,31900,8373455,294553878300,00,0.00,N,2,450, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 4769273b3db4..f9dc3b2eed35 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 +20250414,9620,9350,9680,9010,106629,1003513315,00,0.00,N,2,420, 20250411,9200,9120,9250,8810,49553,451809580,00,0.00,N,5,-60, 20250410,9260,8940,9340,8700,104383,936627925,00,0.00,N,2,890, 20250409,8370,8520,8600,8150,66915,560774995,00,0.00,N,5,-220, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 477a03490689..b4a04ba1f6f2 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 +20250414,13650,13970,14070,13540,1286397,17763997920,00,0.00,N,2,200, 20250411,13450,12660,13520,12540,1467040,19514805355,00,0.00,N,2,640, 20250410,12810,12970,13000,12530,1052769,13460597610,00,0.00,N,2,720, 20250409,12090,12180,12570,11930,850808,10371408155,00,0.00,N,5,-270, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index c67b7c3733fe..4b6603ab70db 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 +20250414,2210,2185,2235,2180,10525,23216205,00,0.00,N,2,25, 20250411,2185,2190,2220,2105,11621,24993050,00,0.00,N,2,5, 20250410,2180,2290,2290,2175,10094,22243285,00,0.00,N,5,-20, 20250409,2200,2150,2205,2115,5230,11222695,00,0.00,N,2,50, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index a6a72727fdf8..f39e43ae46b1 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 +20250414,15300,14110,17300,14110,879454,14090327595,00,0.00,N,2,1000, 20250411,14300,14200,14350,13580,77767,1088681585,00,0.00,N,2,70, 20250410,14230,13860,14230,13520,102769,1430400550,00,0.00,N,2,1030, 20250409,13200,13180,13700,12970,121352,1604084565,00,0.00,N,5,-390, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 11f5d0861b77..587c982ee71c 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 +20250414,1316,1265,1321,1265,497711,648855930,00,0.00,N,2,12, 20250411,1304,1312,1332,1255,1064861,1380439253,00,0.00,N,5,-19, 20250410,1323,1241,1340,1241,1753888,2282552797,00,0.00,N,2,92, 20250409,1231,1227,1349,1204,2607897,3290731915,00,0.00,N,5,-2, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 7b23ae5e7075..3b0d76e01aa4 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 +20250414,43750,43900,44250,43050,22740,993243825,00,0.00,N,2,550, 20250411,43200,41100,43650,41100,36370,1552883425,00,0.00,N,2,950, 20250410,42250,41500,42300,41000,62614,2611064075,00,0.00,N,2,3550, 20250409,38700,39800,40400,38250,72368,2830536350,00,0.00,N,5,-1900, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 41b0c37253c2..a236b3e870ad 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 +20250414,5790,5450,6400,5450,682569,4131772645,00,0.00,N,2,370, 20250411,5420,5420,5570,5320,15816,86224930,00,0.00,N,2,50, 20250410,5370,5230,5370,5230,10830,57374550,00,0.00,N,2,220, 20250409,5150,5330,5330,5150,7388,38330390,00,0.00,N,5,-170, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 9a11c93e5245..3a1d96118ef6 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 +20250414,3465,3430,3490,3310,357042,1214444093,00,0.00,N,2,135, 20250411,3330,3100,3730,3100,1350578,4652681117,00,0.00,N,2,245, 20250410,3085,2990,3085,2980,106165,321475933,00,0.00,N,2,200, 20250409,2885,2925,2985,2860,80378,233848610,00,0.00,N,5,-65, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index a47ddb6e2c11..8b25d103eac3 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 +20250414,8020,8230,8230,7800,975081,7771463885,00,0.00,N,5,-30, 20250411,8050,7050,8050,7000,3327771,25968774260,00,0.00,N,2,900, 20250410,7150,6920,7170,6900,528629,3729726070,00,0.00,N,2,530, 20250409,6620,6520,6750,6500,426460,2814996390,00,0.00,N,5,-20, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index a7cb8a2b3ecd..58ab95fa3513 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 +20250414,2990,2975,3010,2860,287872,850283009,00,0.00,N,2,85, 20250411,2905,2770,2940,2760,272103,782209095,00,0.00,N,2,95, 20250410,2810,2710,2855,2660,401620,1107093025,00,0.00,N,2,180, 20250409,2630,2595,2665,2545,247417,645519720,00,0.00,N,2,35, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 5d5aa769a892..79577b42c006 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 -20250411,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250414,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250411,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250410,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250409,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250408,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250407,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250409,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250408,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250407,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250404,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250403,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250402,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 82c9fe181691..d1fe6a32d553 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 +20250414,16980,17130,17130,16730,5411,91041785,00,0.00,N,2,210, 20250411,16770,16610,16860,16160,3863,64346880,00,0.00,N,2,150, 20250410,16620,16120,16850,16120,9969,164728440,00,0.00,N,2,630, 20250409,15990,16140,16560,15500,9028,144934845,00,0.00,N,5,-270, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 3feb03096d0d..73505c593c82 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 +20250414,15630,15980,15980,15470,1249,19569005,00,0.00,N,5,-150, 20250411,15780,15990,15990,15340,216,3403990,00,0.00,N,2,240, 20250410,15540,15190,15980,15190,344,5311680,00,0.00,N,2,500, 20250409,15040,15370,15450,14880,1657,24900850,00,0.00,N,5,-330, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 6033d57b289a..5a6262dc9fb0 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 +20250414,13930,14000,14000,13520,134811,1853225085,00,0.00,N,2,80, 20250411,13850,12820,13980,12710,263568,3578400480,00,0.00,N,2,960, 20250410,12890,12560,12920,12510,141383,1800981310,00,0.00,N,2,730, 20250409,12160,12140,12700,12070,128274,1569981480,00,0.00,N,5,-170, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 6fbe24e13974..11f25c5ca8c0 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 +20250414,24450,23650,24450,23650,13724,332178100,00,0.00,N,2,600, 20250411,23850,23350,24000,23100,14233,336854175,00,0.00,N,2,450, 20250410,23400,22450,23600,22450,23401,542147350,00,0.00,N,2,1250, 20250409,22150,22150,22550,21900,12013,267718650,00,0.00,N,5,-150, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index e32de2cda2bd..e84602604a05 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 +20250414,2145,2125,2155,2115,58427,125180842,00,0.00,N,3,0, 20250411,2145,2080,2145,2070,53446,112423039,00,0.00,N,2,15, 20250410,2130,2090,2130,2055,62756,130959199,00,0.00,N,2,120, 20250409,2010,2000,2040,2000,64197,129092933,00,0.00,N,5,-45, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 80212f1da7f6..ffbc623509b6 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 +20250414,5370,5400,5410,5200,48461,258444445,00,0.00,N,5,-30, 20250411,5400,5500,5600,5200,122780,667045885,00,0.00,N,5,-30, 20250410,5430,5270,5640,5270,143114,790174850,00,0.00,N,2,180, 20250409,5250,5510,5820,5170,326950,1763008320,00,0.00,N,5,-360, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 64cd0ef27653..ac3c5e3f84b1 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 +20250414,2920,2910,2955,2855,486668,1414970343,00,0.00,N,5,-130, 20250411,3050,3050,3055,3000,72410,218729985,00,0.00,N,2,5, 20250410,3045,3060,3125,3030,142621,437230724,00,0.00,N,2,15, 20250409,3030,3090,3100,2995,203705,617773217,00,0.00,N,5,-60, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 2e1dddf5e34e..5c5932b47b28 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 +20250414,3390,3305,3485,3275,96871,329573510,00,0.00,N,2,90, 20250411,3300,3215,3300,3020,27445,88270199,00,0.00,N,2,60, 20250410,3240,3130,3240,3130,33768,107753900,00,0.00,N,2,190, 20250409,3050,3070,3125,3040,29173,89515884,00,0.00,N,5,-70, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index cf100c0fc316..ec2e81160db1 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 +20250414,3480,3405,3485,3405,27169,93755300,00,0.00,N,2,35, 20250411,3445,3300,3450,3300,32158,109179425,00,0.00,N,2,110, 20250410,3335,3370,3410,3330,51296,172836806,00,0.00,N,2,90, 20250409,3245,3270,3370,3240,33988,111761996,00,0.00,N,5,-25, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index d62868d5a550..a27cef8f4e76 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 +20250414,2330,2300,2330,2290,52247,120988782,00,0.00,N,2,20, 20250411,2310,2280,2320,2270,41423,95106176,00,0.00,N,2,15, 20250410,2295,2275,2305,2270,43990,100483705,00,0.00,N,2,105, 20250409,2190,2230,2250,2185,113198,249805513,00,0.00,N,5,-60, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 018c7560407b..ae6fdaf6fcaa 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 +20250414,4705,4570,4710,4570,132404,615691857,00,0.00,N,2,175, 20250411,4530,4425,4615,4415,136466,620237762,00,0.00,N,2,60, 20250410,4470,4325,4500,4325,99613,440978495,00,0.00,N,2,275, 20250409,4195,4270,4390,4170,110679,470359083,00,0.00,N,5,-185, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 2137a4e7a087..b7d12af5bb59 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 +20250414,36500,34250,36650,33100,273013,9640850200,00,0.00,N,2,2700, 20250411,33800,31850,34200,31800,156331,5250287200,00,0.00,N,2,1200, 20250410,32600,32500,32800,31350,148158,4782233800,00,0.00,N,2,1900, 20250409,30700,31350,31750,30150,135218,4163926100,00,0.00,N,2,550, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 11c0a03854bb..3bb3eef34e1e 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 +20250414,2055,2145,2145,2000,200007,406903190,00,0.00,N,5,-60, 20250411,2115,2030,2150,2030,141447,296604385,00,0.00,N,2,85, 20250410,2030,2040,2050,1995,75467,151866158,00,0.00,N,2,30, 20250409,2000,2015,2070,1998,213468,429475468,00,0.00,N,5,-30, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 4ac1247f8aef..82a53803aa44 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 +20250414,6570,6310,6790,6310,48303,315060425,00,0.00,N,2,80, 20250411,6490,6910,7820,6360,240426,1677838875,00,0.00,N,5,-410, 20250410,6900,5330,6900,5330,216857,1437655645,00,0.00,N,1,1590, 20250409,5310,5800,5920,5220,12218,66593700,00,0.00,N,5,-490, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 7300625b5612..017d4c9fb293 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 +20250414,16940,17190,17190,16750,54019,913178430,00,0.00,N,2,100, 20250411,16840,16400,16860,16360,46016,764007665,00,0.00,N,2,150, 20250410,16690,17040,17040,16440,52292,870898885,00,0.00,N,2,880, 20250409,15810,16000,16230,15620,69403,1103482140,00,0.00,N,5,-230, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 77c88656f961..d35197bad093 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 +20250414,4985,4940,4985,4905,55998,277152050,00,0.00,N,2,55, 20250411,4930,4700,4930,4665,60011,290403460,00,0.00,N,2,230, 20250410,4700,4660,4755,4605,105003,490933965,00,0.00,N,2,165, 20250409,4535,4550,4870,4475,195808,906733224,00,0.00,N,2,25, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 574be141b002..9018273fdc20 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 +20250414,4345,4175,4815,4175,1935157,8785379132,00,0.00,N,2,215, 20250411,4130,4090,4140,4015,75023,306239331,00,0.00,N,2,20, 20250410,4110,3955,4125,3920,72569,290702875,00,0.00,N,2,265, 20250409,3845,3975,4035,3805,138053,534541081,00,0.00,N,5,-190, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index ba2c4b134a0b..626a6ded8bbb 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 +20250414,3070,3025,3090,3025,18127,55286110,00,0.00,N,2,40, 20250411,3030,3050,3100,3010,39465,120052110,00,0.00,N,5,-75, 20250410,3105,2955,3130,2940,78528,237332378,00,0.00,N,2,225, 20250409,2880,2960,2990,2850,190430,556775869,00,0.00,N,5,-85, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 1f71edca4ff1..88aed76cddef 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 +20250414,28600,28550,29000,27750,176488,5017268925,00,0.00,N,2,100, 20250411,28500,27050,28500,26650,189847,5260310600,00,0.00,N,2,750, 20250410,27750,26050,27800,25400,279301,7502148025,00,0.00,N,2,3750, 20250409,24000,24450,25050,23800,111350,2702207150,00,0.00,N,5,-650, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 6dc63a3c829f..27828e439cf3 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 -20250411,396,396,396,396,0,0,00,0.00,Y,3,0, +20250414,396,396,396,396,0,0,00,0.00,Y,3,0, +20250411,396,396,396,396,0,0,00,0.00,Y,0,0, 20250410,396,396,396,396,0,0,00,0.00,Y,0,0, -20250409,396,396,396,396,0,0,00,0.00,Y,0,0, -20250408,396,396,396,396,0,0,00,0.00,Y,0,0, -20250407,396,517,517,373,7677883,3250324344,00,0.00,Y,5,-121, +20250409,396,396,396,396,0,0,00,0.00,N,0,0, +20250408,396,396,396,396,0,0,00,0.00,N,0,0, +20250407,396,517,517,373,7677883,3250324344,00,0.00,N,5,-121, 20250404,517,670,830,466,6504432,3915534360,00,0.00,N,5,-130, 20250403,647,865,865,617,2080852,1510937236,00,0.00,N,5,-218, 20250402,865,903,929,855,601838,526524322,00,0.00,N,5,-54, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 9012dedb9473..c09f2bb50e04 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 +20250414,400,388,405,387,237198,92818986,00,0.00,N,2,12, 20250411,388,396,400,387,137190,53510934,00,0.00,N,5,-12, 20250410,400,397,407,395,183859,73203651,00,0.00,N,2,6, 20250409,394,392,400,384,130582,51220214,00,0.00,N,5,-1, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 4639e012b217..d1c696c5b110 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 +20250414,30400,30150,30600,29950,68215,2064633550,00,0.00,N,2,750, 20250411,29650,29900,30000,28850,130865,3839863775,00,0.00,N,5,-500, 20250410,30150,30450,30800,29350,213174,6430380975,00,0.00,N,2,2300, 20250409,27850,28000,28850,27400,110042,3071109625,00,0.00,N,5,-650, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index b155ccea4f7f..31e5c3158944 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 +20250414,6790,6630,6790,6580,58401,389876630,00,0.00,N,2,150, 20250411,6640,6360,6670,6360,45364,299124280,00,0.00,N,2,180, 20250410,6460,6450,6510,6300,62692,402821820,00,0.00,N,2,250, 20250409,6210,6320,6500,6160,69495,437843900,00,0.00,N,5,-170, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index ead80961ab51..a841cb325d2b 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 +20250414,1425,1391,1470,1391,417992,597956745,00,0.00,N,2,35, 20250411,1390,1370,1429,1335,363808,501829391,00,0.00,N,2,11, 20250410,1379,1350,1390,1330,469903,641696505,00,0.00,N,2,84, 20250409,1295,1380,1403,1290,643928,844219717,00,0.00,N,5,-110, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 592924d0ddc3..a2d260cd0778 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 +20250414,2995,3025,3050,2960,30477,91232880,00,0.00,N,5,-5, 20250411,3000,2975,3060,2945,66000,197381525,00,0.00,N,2,25, 20250410,2975,2860,3000,2860,96200,284983786,00,0.00,N,2,120, 20250409,2855,2780,2950,2780,26178,74937770,00,0.00,N,2,45, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 1ce34ab9d453..712ac7826652 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 +20250414,7140,7240,7240,7050,31293,222494040,00,0.00,N,2,130, 20250411,7010,6750,7300,6730,63199,441838700,00,0.00,N,2,120, 20250410,6890,6790,6920,6730,49662,338947340,00,0.00,N,2,440, 20250409,6450,6320,6840,6320,40216,258873270,00,0.00,N,5,-150, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 89207dc738b1..f3ea205d0f98 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 +20250414,38900,38000,39200,35600,40030,1518380825,00,0.00,N,2,2000, 20250411,36900,35750,37600,35750,35891,1318874125,00,0.00,N,2,1150, 20250410,35750,33750,35750,33750,31758,1116588475,00,0.00,N,2,3000, 20250409,32750,34700,34700,32450,17221,572446250,00,0.00,N,5,-950, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index c61f30afb79c..9a80cdf5aaad 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 +20250414,23150,22150,23700,21500,388564,8852954600,00,0.00,N,2,1000, 20250411,22150,21550,22750,21200,660198,14537553400,00,0.00,N,2,1050, 20250410,21100,17930,21500,17770,685727,13557175975,00,0.00,N,2,4200, 20250409,16900,19000,19190,16880,312917,5695659675,00,0.00,N,5,-740, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index a0222b71e338..1f7c31fc223f 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 +20250414,10030,9970,10900,9790,660918,6772154985,00,0.00,N,2,400, 20250411,9630,9210,9630,9190,153253,1444215890,00,0.00,N,2,130, 20250410,9500,9810,9990,9370,397553,3826760875,00,0.00,N,2,700, 20250409,8800,8640,9010,8620,176503,1553453510,00,0.00,N,5,-140, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index ad7c7e87f322..32bc0ba02148 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 +20250414,3730,3705,3760,3705,12132,45191843,00,0.00,N,2,30, 20250411,3700,3650,3750,3610,27140,99451531,00,0.00,N,2,50, 20250410,3650,3595,3650,3565,50614,182711900,00,0.00,N,2,115, 20250409,3535,3600,3600,3500,42738,151009440,00,0.00,N,5,-35, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index be0bb80a15cd..51f0cc453a7a 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 -20250411,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250414,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250411,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250410,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250409,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250408,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250407,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250409,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250408,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250407,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250404,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250403,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250402,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 8d1685143e3e..42b813a85153 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 +20250414,3410,3375,3415,3340,66899,226719990,00,0.00,N,2,30, 20250411,3380,3340,3430,3335,77272,261499638,00,0.00,N,3,0, 20250410,3380,3230,3400,3220,134375,447997833,00,0.00,N,2,200, 20250409,3180,3225,3300,3110,65536,208362935,00,0.00,N,5,-70, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index feff0b3e0900..30f6a637baa0 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 +20250414,11080,10890,11080,10870,11416,125567380,00,0.00,N,2,160, 20250411,10920,10480,10950,10430,26139,281835450,00,0.00,N,2,340, 20250410,10580,10440,10620,10260,41641,435127880,00,0.00,N,2,440, 20250409,10140,9900,10240,9830,35076,350752050,00,0.00,N,2,90, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 9e0fe5431bcc..c000c8b81fb4 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 +20250414,27100,27300,27600,26400,86324,2324608900,00,0.00,N,2,250, 20250411,26850,25750,26900,25650,69712,1839302250,00,0.00,N,2,900, 20250410,25950,26000,26350,25050,81712,2112939200,00,0.00,N,2,1450, 20250409,24500,24650,26100,23900,134378,3287633275,00,0.00,N,5,-150, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 6374e265ec2f..2b3a89725be2 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 +20250414,28800,27450,28900,26950,36585,1018917625,00,0.00,N,2,1800, 20250411,27000,26500,27400,26175,33170,891549800,00,0.00,N,2,550, 20250410,26450,26500,26700,25700,28320,743600675,00,0.00,N,2,1000, 20250409,25450,25750,25850,25000,24315,616164575,00,0.00,N,5,-350, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 7f72d3467ba0..a25dd80864e7 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 +20250414,2260,2250,2445,2250,8472,19210460,00,0.00,N,5,-20, 20250411,2280,2550,2550,2280,1208,2790090,00,0.00,N,2,5, 20250410,2275,2260,2575,2250,3945,9040555,00,0.00,N,2,25, 20250409,2250,2530,2530,2250,3202,7391045,00,0.00,N,5,-185, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 975b7df69f21..0e337d05fa58 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 +20250414,54800,55900,55900,54400,190277,10449137850,00,0.00,N,2,100, 20250411,54700,52000,54700,51800,158128,8524721850,00,0.00,N,2,1700, 20250410,53000,53600,53600,52300,180596,9562557150,00,0.00,N,2,2800, 20250409,50200,51600,52300,49900,232842,11780291075,00,0.00,N,5,-2300, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 56f53ee303d5..a6d956a08f3d 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 +20250414,3520,3470,3525,3430,24922,87199670,00,0.00,N,2,50, 20250411,3470,3335,3580,3335,49590,173862060,00,0.00,N,3,0, 20250410,3470,3310,3490,3310,19452,66514872,00,0.00,N,2,165, 20250409,3305,3380,3380,3220,16164,53158065,00,0.00,N,5,-75, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 89fd9280db87..70aac9769d1b 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 +20250414,22800,23150,23350,22300,342030,7779765650,00,0.00,N,2,250, 20250411,22550,21800,22650,21600,325828,7243100725,00,0.00,N,2,250, 20250410,22300,22550,22750,21800,625592,14014041375,00,0.00,N,2,2100, 20250409,20200,20500,21300,19800,628778,12814763930,00,0.00,N,5,-400, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index cdf4015d22f4..d1b4a6c48ab0 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1200,1100,1200,1100,11,12200,00,0.00,N,2,100, 20250411,1100,1299,1300,999,523,525500,00,0.00,N,5,-50, 20250410,1150,1099,1299,1099,58,66782,00,0.00,N,5,-50, 20250409,1200,1200,1200,1000,13,13599,00,0.00,N,2,100, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 2251d26587c8..caf6fcbfd19d 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 +20250414,3085,3085,3160,3050,226330,700893469,00,0.00,N,2,35, 20250411,3050,2990,3055,2930,135955,409010195,00,0.00,N,2,60, 20250410,2990,2920,3060,2920,156758,466071532,00,0.00,N,2,170, 20250409,2820,2950,2960,2790,226860,648707872,00,0.00,N,5,-130, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index d8fc1f9cb405..b059b3825b05 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 +20250414,798,788,803,787,51704,41003966,00,0.00,N,2,11, 20250411,787,787,797,780,55557,43848262,00,0.00,N,2,1, 20250410,786,808,808,781,39512,31160930,00,0.00,N,2,5, 20250409,781,794,798,781,82622,65189069,00,0.00,N,5,-8, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 55f751f6767c..1bf38a5f4082 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 +20250414,3095,3010,3375,2930,656396,2107082669,00,0.00,N,2,75, 20250411,3020,2870,3120,2865,179145,542031712,00,0.00,N,2,125, 20250410,2895,2785,2915,2785,39636,113279770,00,0.00,N,2,170, 20250409,2725,2785,2805,2715,55146,151426226,00,0.00,N,5,-80, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 9e1bff2b2683..3ff58f40dbad 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 +20250414,14340,14240,14370,14000,15307,216975745,00,0.00,N,2,150, 20250411,14190,14070,14190,13890,13954,195671035,00,0.00,N,2,140, 20250410,14050,13960,14180,13510,24634,341776880,00,0.00,N,2,1010, 20250409,13040,13510,13570,12830,92829,1213934580,00,0.00,N,5,-460, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index b5ab2d19d9ec..7ea3f645daae 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 +20250414,1476,1488,1494,1445,99713,147310130,00,0.00,N,5,-9, 20250411,1485,1412,1491,1412,369596,544425556,00,0.00,N,2,45, 20250410,1440,1376,1440,1375,289028,407700761,00,0.00,N,2,96, 20250409,1344,1353,1479,1318,1043545,1449227790,00,0.00,N,5,-26, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 6df850142af6..f72f3bcef954 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 +20250414,5530,5460,5600,5390,10790,59538195,00,0.00,N,2,30, 20250411,5500,5190,5870,5110,73356,401309970,00,0.00,N,2,310, 20250410,5190,5230,5350,5000,26700,138420330,00,0.00,N,2,220, 20250409,4970,5600,5640,4950,67354,345673060,00,0.00,N,5,-670, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 878005a2fb3e..e2226d85fb7c 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 +20250414,4680,4640,4730,4605,17942,83983668,00,0.00,N,2,60, 20250411,4620,4550,4620,4500,17866,81581699,00,0.00,N,2,70, 20250410,4550,4595,4595,4455,20556,93522327,00,0.00,N,2,100, 20250409,4450,4530,4540,4430,36144,161292592,00,0.00,N,5,-135, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index deea9e729523..2b8ddbf1d1af 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 +20250414,7990,7900,8030,7850,18362,146588185,00,0.00,N,2,140, 20250411,7850,7550,7870,7530,25855,199846150,00,0.00,N,2,210, 20250410,7640,7450,7640,7420,17937,135453340,00,0.00,N,2,300, 20250409,7340,7310,7390,7250,14921,109243445,00,0.00,N,5,-60, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index e3256bc599ca..447170b0a466 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 +20250414,19100,19180,19230,18950,29171,555601595,00,0.00,N,2,80, 20250411,19020,18560,19020,18350,36792,683922120,00,0.00,N,2,230, 20250410,18790,19370,19370,18300,61100,1139521980,00,0.00,N,2,1080, 20250409,17710,17480,17790,17420,78152,1382720260,00,0.00,N,5,-40, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index c722c163fbff..dea971613dfb 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 +20250414,4135,4100,4170,3865,46465,188254965,00,0.00,N,2,30, 20250411,4105,4050,4160,4005,40180,164481195,00,0.00,N,2,55, 20250410,4050,4100,4170,3965,34338,138432657,00,0.00,N,2,85, 20250409,3965,4100,4175,3905,77277,306580165,00,0.00,N,5,-135, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index c4142d85cde0..ba3ebc4f5588 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 +20250414,3660,3565,3790,3425,757268,2743416871,00,0.00,N,2,95, 20250411,3565,3580,3740,3520,754423,2744658465,00,0.00,N,5,-90, 20250410,3655,3850,3850,3645,690880,2574939541,00,0.00,N,5,-10, 20250409,3665,3860,3860,3540,1015986,3759654207,00,0.00,N,5,-195, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index aaba3a24167d..05abb9148bfb 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 +20250414,76100,75600,77000,75000,751964,57376581800,00,0.00,N,2,900, 20250411,75200,73200,75600,73000,1080402,80653305039,00,0.00,N,5,-700, 20250410,75900,74900,75900,72500,1781664,134074431950,00,0.00,N,2,5000, 20250409,70900,70500,71200,69300,1189462,83867818600,00,0.00,N,2,400, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index c97275745809..ec971a5182a5 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 +20250414,10660,10720,10760,10570,64440,686784620,00,0.00,N,5,-60, 20250411,10720,10610,10780,10500,65484,696768980,00,0.00,N,5,-100, 20250410,10820,10750,10990,10520,215407,2321329085,00,0.00,N,2,830, 20250409,9990,9740,10470,9720,204361,2066759095,00,0.00,N,2,120, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 2f41e4c2b657..3bab246ffb3c 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 +20250414,7720,7650,7770,7570,105041,807780570,00,0.00,N,2,130, 20250411,7590,7450,8160,7340,531040,4162563860,00,0.00,N,2,140, 20250410,7450,7230,7490,7180,132599,975765610,00,0.00,N,2,270, 20250409,7180,7360,7400,6900,265501,1900551090,00,0.00,N,2,330, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 8f7b208a6cd9..87cf3d50489e 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 +20250414,6840,6500,6870,6350,276488,1861570320,00,0.00,N,2,390, 20250411,6450,5770,6520,5770,341780,2155760390,00,0.00,N,2,560, 20250410,5890,5810,5940,5750,128783,752928640,00,0.00,N,2,320, 20250409,5570,5700,5770,5480,111617,625431300,00,0.00,N,5,-170, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 3bc1bd6394c6..ca7c10eb45db 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 +20250414,6840,6800,6960,6750,92609,631983585,00,0.00,N,2,210, 20250411,6630,6350,6630,6280,49230,319962185,00,0.00,N,2,280, 20250410,6350,6370,6490,6300,94492,601748990,00,0.00,N,2,240, 20250409,6110,6090,6280,6000,55272,338818675,00,0.00,N,5,-130, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index b9c6874fde84..1eb4f0f5503e 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 +20250414,1833,1791,1850,1756,61023,110043178,00,0.00,N,2,24, 20250411,1809,1763,1820,1720,94228,166534244,00,0.00,N,2,46, 20250410,1763,1656,1798,1651,114296,197416913,00,0.00,N,2,113, 20250409,1650,1716,1716,1605,157615,258285498,00,0.00,N,5,-66, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index abc947dc321d..d2521be41914 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 +20250414,13530,13870,13900,13530,11535,157193545,00,0.00,N,5,-70, 20250411,13600,13600,13810,13410,12440,168924725,00,0.00,N,5,-240, 20250410,13840,13400,13890,13400,27473,376726170,00,0.00,N,2,740, 20250409,13100,13200,13400,12970,21681,284526750,00,0.00,N,5,-160, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 250a76075987..05e5f25ac4ba 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 +20250414,1323,1257,1339,1256,611187,797471138,00,0.00,N,2,71, 20250411,1252,1290,1302,1217,189274,236220493,00,0.00,N,5,-38, 20250410,1290,1229,1291,1203,349749,437616618,00,0.00,N,2,75, 20250409,1215,1265,1290,1200,468622,584741598,00,0.00,N,5,-50, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 9a19cd546b04..f6d2bbae7360 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 -20250411,411,411,411,411,0,0,00,0.00,Y,3,0, +20250414,411,411,411,411,0,0,00,0.00,Y,3,0, +20250411,411,411,411,411,0,0,00,0.00,Y,0,0, 20250410,411,411,411,411,0,0,00,0.00,Y,0,0, -20250409,411,411,411,411,0,0,00,0.00,Y,0,0, -20250408,411,411,411,411,0,0,00,0.00,Y,0,0, -20250407,411,411,411,411,0,0,00,0.00,Y,0,0, +20250409,411,411,411,411,0,0,00,0.00,N,0,0, +20250408,411,411,411,411,0,0,00,0.00,N,0,0, +20250407,411,411,411,411,0,0,00,0.00,N,0,0, 20250404,411,411,411,411,0,0,00,0.00,N,0,0, 20250403,411,411,411,411,0,0,00,0.00,N,0,0, 20250402,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index c6aa76b4e8aa..3a6c6198ceae 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 +20250414,72800,72900,72900,72800,22,1603700,00,0.00,N,5,-100, 20250411,72900,72700,72900,72500,377,27450500,00,0.00,N,2,200, 20250410,72700,72900,72900,72700,25,1820300,00,0.00,N,2,500, 20250409,72200,73000,73000,72100,61,4422800,00,0.00,N,5,-800, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 68b8d402b457..cebafb87a6f9 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 +20250414,14550,14480,14900,14480,6444,94124625,00,0.00,N,2,70, 20250411,14480,13940,14500,13600,9406,133443295,00,0.00,N,2,540, 20250410,13940,13260,13950,13260,10656,144649160,00,0.00,N,2,1180, 20250409,12760,12890,13390,12500,12575,163038195,00,0.00,N,5,-370, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 7ea2643eb1dc..9d3a2add3828 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 +20250414,23200,23300,23300,22650,80365,1840257700,00,0.00,N,2,350, 20250411,22850,22800,23200,21950,152991,3446879950,00,0.00,N,5,-400, 20250410,23250,22200,23250,21800,99332,2261668075,00,0.00,N,2,2700, 20250409,20550,21000,21800,20350,49624,1044319500,00,0.00,N,5,-1000, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index d51e26b81908..bdf86246ace7 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 +20250414,4020,3980,4030,3925,34343,137214800,00,0.00,N,2,75, 20250411,3945,3915,3955,3870,52932,207339077,00,0.00,N,2,25, 20250410,3920,3865,3940,3790,109281,421158765,00,0.00,N,2,260, 20250409,3660,3695,3750,3630,83482,306560631,00,0.00,N,5,-90, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 2024e31dd081..dafdd794cff2 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 +20250414,50700,50200,51300,50200,20091,1020373000,00,0.00,N,2,900, 20250411,49800,48550,50200,48400,25313,1253743650,00,0.00,N,2,400, 20250410,49400,49000,49650,47950,45193,2205084550,00,0.00,N,2,2950, 20250409,46450,46850,48650,46150,34690,1629671375,00,0.00,N,5,-400, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 6b6f4c8f72ff..81b8d71c69d1 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 +20250414,17170,16980,17280,16650,103754,1758674420,00,0.00,N,2,570, 20250411,16600,15950,16840,15700,104212,1718153175,00,0.00,N,2,650, 20250410,15950,15240,15980,15220,38474,604270505,00,0.00,N,2,1250, 20250409,14700,15300,15300,14420,26905,400083935,00,0.00,N,5,-260, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 5dd8a12f3c5c..440295564e67 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 +20250414,34150,34500,34600,33650,173373,5906369375,00,0.00,N,2,350, 20250411,33800,30650,33800,30650,276341,9017591475,00,0.00,N,2,2350, 20250410,31450,31600,31650,30700,167143,5211159200,00,0.00,N,2,2050, 20250409,29400,29850,31350,29100,155734,4678241300,00,0.00,N,5,-1200, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 3a1f633fd559..78551fde2d90 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 +20250414,28700,28650,28850,28400,5966,171105825,00,0.00,N,2,350, 20250411,28350,28000,28600,27950,8697,245502900,00,0.00,N,5,-100, 20250410,28450,27950,28450,27750,14848,418072750,00,0.00,N,2,1400, 20250409,27050,28000,28100,27000,15947,435668575,00,0.00,N,5,-1050, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 68ca7708285e..f729e0ab814d 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 +20250414,13780,13350,13900,13230,1124421,15353344795,00,0.00,N,2,800, 20250411,12980,13020,13250,12710,496587,6448908610,00,0.00,N,2,180, 20250410,12800,12950,13070,12570,425749,5444471530,00,0.00,N,2,420, 20250409,12380,11740,12400,11740,762107,9270904250,00,0.00,N,2,750, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 10ab39ada0ce..948a407af0a4 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 +20250414,756,746,816,746,1188571,925184623,00,0.00,N,2,3, 20250411,753,753,789,739,817776,616349387,00,0.00,N,5,-7, 20250410,760,800,823,752,1046212,809782539,00,0.00,N,2,13, 20250409,747,763,763,714,828609,610933042,00,0.00,N,5,-12, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 68fca2e16ed9..b888900e7614 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 +20250414,9720,9900,10070,9420,173443,1699844845,00,0.00,N,5,-70, 20250411,9790,10150,10150,9640,97612,957905755,00,0.00,N,5,-380, 20250410,10170,10660,10750,9600,232357,2405207650,00,0.00,N,5,-50, 20250409,10220,12280,12400,9950,811416,9195523070,00,0.00,N,5,-1420, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 21e9c82cef9f..e83d43ee938d 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 +20250414,3710,3730,3750,3695,504099,1873340320,00,0.00,N,5,-15, 20250411,3725,3605,3735,3575,561210,2064091867,00,0.00,N,2,95, 20250410,3630,3625,3650,3600,542749,1967747140,00,0.00,N,2,120, 20250409,3510,3490,3835,3430,2463880,8914303443,00,0.00,N,5,-55, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index e97b4b27438f..34cebfcddd9c 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 +20250414,6830,6650,6830,6620,8846,59734670,00,0.00,N,2,130, 20250411,6700,6530,6750,6530,10675,70797390,00,0.00,N,2,30, 20250410,6670,6540,6700,6370,19653,129365900,00,0.00,N,2,350, 20250409,6320,6280,6410,6190,10976,69053120,00,0.00,N,5,-10, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 97eaab967a86..672a987199ab 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 +20250414,4235,4040,4240,3910,18533,73585255,00,0.00,N,2,255, 20250411,3980,4055,4150,3905,11811,47160515,00,0.00,N,5,-15, 20250410,3995,3800,4035,3800,31827,125013975,00,0.00,N,2,255, 20250409,3740,3855,3855,3690,37150,141351909,00,0.00,N,5,-145, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index dd4e68b41ca0..3b3f900f3495 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 +20250414,2350,2330,2355,2325,26896,62909625,00,0.00,N,2,20, 20250411,2330,2300,2365,2270,33247,77544125,00,0.00,N,2,5, 20250410,2325,2220,2330,2210,60154,137485959,00,0.00,N,2,115, 20250409,2210,2200,2270,2200,61344,136208264,00,0.00,N,5,-45, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 3d643f33c22a..52596c2002bb 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 +20250414,7720,7780,7780,7650,3008,23151670,00,0.00,N,2,20, 20250411,7700,7640,7800,7640,7720,59227340,00,0.00,N,5,-110, 20250410,7810,7800,7890,7800,2825,22117370,00,0.00,N,2,50, 20250409,7760,8000,8000,7730,4025,31400570,00,0.00,N,5,-240, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 01dd58333b33..3762627e4f91 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 +20250414,387,394,405,380,492293,192216693,00,0.00,N,2,1, 20250411,386,377,395,377,259255,99888830,00,0.00,N,3,0, 20250410,386,375,391,375,248329,95175610,00,0.00,N,2,17, 20250409,369,382,386,356,1552634,572885395,00,0.00,N,5,-31, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index caaaef428900..84a303c9c9fb 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 +20250414,2460,2380,2490,2380,31531,77306354,00,0.00,N,2,80, 20250411,2380,2335,2480,2335,35053,84484065,00,0.00,N,2,55, 20250410,2325,2300,2445,2300,24021,57432695,00,0.00,N,2,50, 20250409,2275,2335,2385,2270,19572,45176026,00,0.00,N,5,-60, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index a34b7c8a631f..a59cb4a9da84 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 +20250414,4255,4350,4350,4255,4635,19917730,00,0.00,N,5,-55, 20250411,4310,4350,4350,4195,5129,21935439,00,0.00,N,5,-50, 20250410,4360,4210,4360,4160,13650,58155070,00,0.00,N,2,225, 20250409,4135,4080,4150,4075,5978,24507700,00,0.00,N,3,0, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 98288a1b65f0..ff61a8382b97 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 +20250414,13780,13730,13900,13500,28074,384439100,00,0.00,N,2,450, 20250411,13330,13150,13440,12510,26216,347362350,00,0.00,N,5,-70, 20250410,13400,13490,13520,13060,57105,760547470,00,0.00,N,2,1100, 20250409,12300,12190,12510,12000,47010,576241635,00,0.00,N,5,-210, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 25b60023653f..f51edae472e2 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 +20250414,8000,7770,8020,7550,26494,210052540,00,0.00,N,2,240, 20250411,7760,7600,7800,7600,20555,159399580,00,0.00,N,2,50, 20250410,7710,7590,7800,7510,10080,77469330,00,0.00,N,2,200, 20250409,7510,7560,7610,7300,17050,126540350,00,0.00,N,5,-50, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index d98cd7557c23..a962210a1ec0 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 +20250414,14240,14290,14390,14000,3185,45272110,00,0.00,N,5,-30, 20250411,14270,13780,14270,13780,3071,43172020,00,0.00,N,2,80, 20250410,14190,13860,14240,13730,7437,104168670,00,0.00,N,2,640, 20250409,13550,13950,14040,13520,14883,202186525,00,0.00,N,5,-410, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index aa9e946c0644..fa7377512b05 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 +20250414,5150,5140,5200,5040,1893,9696535,00,0.00,N,2,10, 20250411,5140,5090,5140,5050,1506,7680560,00,0.00,N,5,-10, 20250410,5150,5090,5180,4960,6847,34544952,00,0.00,N,2,165, 20250409,4985,4980,5250,4785,17757,89830530,00,0.00,N,2,65, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 200233d90472..5ab3d6234e45 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 +20250414,45700,44550,46400,44550,32876,1503918100,00,0.00,N,2,700, 20250411,45000,44650,45600,44350,47774,2149139100,00,0.00,N,5,-600, 20250410,45600,45600,46900,44700,100078,4549157425,00,0.00,N,2,2500, 20250409,43100,42000,43450,41800,79503,3406033075,00,0.00,N,2,1200, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 223a48e4e664..47aaa6f0627d 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 -20250411,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250414,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250411,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250410,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250409,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250408,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250407,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250409,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250408,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250407,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250404,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250403,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250402,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 7a4187c45fe3..f9d9f43492e9 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 +20250414,29800,29950,30300,29600,83152,2485876550,00,0.00,N,3,0, 20250411,29800,29050,30150,29050,81069,2403393975,00,0.00,N,2,200, 20250410,29600,28600,29700,28350,145381,4246914125,00,0.00,N,2,2200, 20250409,27400,27850,28100,27100,81672,2252097825,00,0.00,N,5,-450, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index ec70f23d871e..9602dc21dd1d 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 +20250414,1137,1199,1199,1090,5906,6669364,00,0.00,N,5,-52, 20250411,1189,1199,1199,1046,2342,2685391,00,0.00,N,2,59, 20250410,1130,1298,1298,1092,16160,17925093,00,0.00,N,5,-154, 20250409,1284,1199,1289,1016,3014,3078742,00,0.00,N,2,106, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 9e707106dc01..07ca05c6c497 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 +20250414,21000,21100,21750,20575,121380,2558506625,00,0.00,N,2,800, 20250411,20200,18710,20500,18450,119798,2352207750,00,0.00,N,2,1070, 20250410,19130,19200,19200,17900,110151,2065328075,00,0.00,N,2,1830, 20250409,17300,17000,17900,17000,55623,973291925,00,0.00,N,5,-190, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index b1576576c4ca..a5b44f8f059c 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 +20250414,35150,34950,35450,34250,115812,4066519075,00,0.00,N,2,600, 20250411,34550,32300,34650,32250,142738,4831692550,00,0.00,N,2,1350, 20250410,33200,32300,33200,32050,239897,7832331400,00,0.00,N,2,2750, 20250409,30450,31350,32350,30050,208555,6436821125,00,0.00,N,5,-1800, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 3fab02504a04..3f39dd2878f3 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 +20250414,1765,1780,1835,1701,1609358,2866441262,00,0.00,N,5,-35, 20250411,1800,1963,1989,1774,2768130,5120311901,00,0.00,N,5,-125, 20250410,1925,2025,2145,1916,7034787,14164854585,00,0.00,N,5,-110, 20250409,2035,1798,2225,1741,17455297,35795975182,00,0.00,N,2,285, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 125c2f6cbf84..7fafa105d9a5 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 +20250414,11460,11370,11480,11370,84791,968163925,00,0.00,N,2,20, 20250411,11440,11310,11530,11280,92119,1055005580,00,0.00,N,2,40, 20250410,11400,11410,11510,11250,166500,1899284170,00,0.00,N,2,170, 20250409,11230,11420,11440,11060,111400,1248874520,00,0.00,N,5,-210, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 7cd25ac3a5e7..3e231dd9acfa 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 +20250414,6910,6710,6950,6700,72888,500517705,00,0.00,N,2,260, 20250411,6650,6250,6660,6160,71914,466022930,00,0.00,N,2,290, 20250410,6360,6230,6410,6110,68573,429252760,00,0.00,N,2,360, 20250409,6000,5810,6020,5730,96563,564956185,00,0.00,N,5,-30, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 393d59b82914..7bfddf860b6d 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 +20250414,1617,1687,1687,1596,25215,40676384,00,0.00,N,2,18, 20250411,1599,1580,1599,1536,13531,21107002,00,0.00,N,2,54, 20250410,1545,1553,1655,1502,30951,48523366,00,0.00,N,2,45, 20250409,1500,1460,1500,1450,113970,167088623,00,0.00,N,2,21, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index a1f25a96ba50..b867837dc7d8 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 +20250414,493,484,495,482,266108,129421071,00,0.00,N,2,8, 20250411,485,484,489,478,145634,70539983,00,0.00,N,2,1, 20250410,484,480,489,475,135144,64874368,00,0.00,N,2,10, 20250409,474,472,477,464,189866,89294024,00,0.00,N,5,-1, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index dff06e6ac3b0..7554e580d77a 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 +20250414,7170,7150,7280,7020,79388,570003115,00,0.00,N,2,160, 20250411,7010,6820,7030,6760,58476,402894045,00,0.00,N,2,100, 20250410,6910,7000,7000,6770,53504,366795770,00,0.00,N,2,410, 20250409,6500,6480,6680,6420,66152,431345610,00,0.00,N,5,-100, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index b30b198192da..a2d46c08a93f 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 +20250414,19280,19280,19660,19060,56726,1097036520,00,0.00,N,3,0, 20250411,19280,19070,19430,18560,85307,1634472980,00,0.00,N,2,150, 20250410,19130,18790,19330,18300,171124,3254495750,00,0.00,N,2,1400, 20250409,17730,17970,18380,17600,77976,1397697235,00,0.00,N,5,-510, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 3f85ce0d6774..fdded4af169c 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 +20250414,2740,2740,2740,2740,3,8220,00,0.00,N,5,-20, 20250411,2760,2885,2885,2760,7,19450,00,0.00,N,5,-130, 20250410,2890,2890,2890,2890,1,2890,00,0.00,N,2,10, 20250409,2880,2890,2890,2405,22,53870,00,0.00,N,2,55, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 68360e4a92de..4281ef202e0a 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 +20250414,1182,1181,1208,1157,76569,91043839,00,0.00,N,2,1, 20250411,1181,1237,1237,1145,102722,121678455,00,0.00,N,5,-42, 20250410,1223,1188,1230,1152,156114,185159574,00,0.00,N,2,52, 20250409,1171,1260,1260,1155,161595,192586989,00,0.00,N,5,-77, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 44d83982f1a4..d52adae2db81 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 +20250414,9050,8390,9140,8280,351119,3070602530,00,0.00,N,2,750, 20250411,8300,7910,8400,7680,137697,1123043170,00,0.00,N,2,470, 20250410,7830,7570,7950,7570,255263,1989736740,00,0.00,N,2,540, 20250409,7290,7630,8090,7070,375597,2795922705,00,0.00,N,5,-310, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 05d895a09056..a29a1e470549 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 +20250414,32700,31750,33400,31700,18863,611176625,00,0.00,N,2,2650, 20250411,30050,28300,30650,28000,5638,168305100,00,0.00,N,2,1750, 20250410,28300,31050,31050,28100,5284,150897575,00,0.00,N,5,-900, 20250409,29200,28800,29950,28800,2520,73753550,00,0.00,N,2,400, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 2e1c8655bf45..350f5cf6bf16 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 +20250414,6670,6560,6710,6490,81399,541020590,00,0.00,N,2,180, 20250411,6490,6450,6600,6230,175780,1134552010,00,0.00,N,2,100, 20250410,6390,6270,6470,6170,141049,892778045,00,0.00,N,2,380, 20250409,6010,6060,6160,5950,85763,517651300,00,0.00,N,5,-100, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 6465abadf50e..0499df641288 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 +20250414,7740,7380,7900,7360,552423,4243882130,00,0.00,N,2,170, 20250411,7570,7500,7700,7440,271700,2044066100,00,0.00,N,5,-70, 20250410,7640,7730,7780,7520,316852,2425248540,00,0.00,N,2,170, 20250409,7470,7790,7790,7330,463284,3466395155,00,0.00,N,5,-330, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 8de9137207cb..587c58edf640 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 +20250414,595,596,596,589,30090,17813479,00,0.00,N,2,2, 20250411,593,587,594,587,30309,17911755,00,0.00,N,2,6, 20250410,587,582,591,555,44946,26132234,00,0.00,N,2,13, 20250409,574,586,586,567,16652,9517038,00,0.00,N,5,-6, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 6b5440899c0a..ade5778652ee 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 +20250414,10570,10410,10710,10250,241119,2537862565,00,0.00,N,2,210, 20250411,10360,9800,10360,9710,216481,2184283650,00,0.00,N,2,500, 20250410,9860,10090,10450,9690,232557,2306340650,00,0.00,N,2,600, 20250409,9260,9440,9780,9110,163398,1538766700,00,0.00,N,5,-530, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 20d09e9b6d42..b2e55d2e95cb 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 +20250414,301,305,305,297,287286,86256845,00,0.00,N,5,-2, 20250411,303,302,303,299,280444,84233847,00,0.00,N,2,4, 20250410,299,315,325,299,357012,110126118,00,0.00,N,5,-9, 20250409,308,311,320,304,95994,29784691,00,0.00,N,5,-3, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index bd990c4412cf..c0185da3c3c6 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 +20250414,2380,2375,2430,2355,23240,55325107,00,0.00,N,2,20, 20250411,2360,2365,2470,2305,37067,87481610,00,0.00,N,5,-5, 20250410,2365,2340,2420,2300,42587,99649527,00,0.00,N,2,55, 20250409,2310,2325,2490,2290,38434,89643665,00,0.00,N,5,-15, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index dabe5eaa17b9..bd864cafc123 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 +20250414,1720,1670,1720,1661,123043,209255898,00,0.00,N,2,60, 20250411,1660,1700,1705,1605,175764,290497146,00,0.00,N,5,-41, 20250410,1701,1608,1715,1571,214496,359826081,00,0.00,N,2,134, 20250409,1567,1576,1645,1545,152543,242764352,00,0.00,N,5,-22, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 4e55e7e77790..2fe6a2d9ca61 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 +20250414,1019,1020,1020,1019,61,62160,00,0.00,N,3,0, 20250411,1019,939,1022,939,3493,3448638,00,0.00,N,2,130, 20250410,889,799,908,797,1250,1071414,00,0.00,N,2,70, 20250409,819,940,940,724,5164,4128073,00,0.00,N,5,-31, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 87112f9b5354..6acb71ebc7f6 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 +20250414,7600,7610,7620,7430,19063,144131820,00,0.00,N,2,70, 20250411,7530,7500,7580,7490,18690,140637750,00,0.00,N,2,30, 20250410,7500,7550,7550,7400,45146,338307245,00,0.00,N,2,160, 20250409,7340,7270,7460,7250,27961,204291345,00,0.00,N,2,20, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index f2934ac78c08..285848b740cb 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 +20250414,1020,1050,1050,968,111277,111025202,00,0.00,N,2,19, 20250411,1001,965,1012,965,40562,40614417,00,0.00,N,5,-1, 20250410,1002,975,1026,974,113701,113246796,00,0.00,N,2,32, 20250409,970,1000,1000,960,73605,71484333,00,0.00,N,5,-27, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 24cd6b513d40..6ff460bc412a 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 +20250414,11560,10930,11580,10760,988318,11107596465,00,0.00,N,2,870, 20250411,10690,10170,10800,10070,831210,8769343425,00,0.00,N,2,480, 20250410,10210,10400,10470,10040,394029,4025032850,00,0.00,N,2,450, 20250409,9760,9810,10230,9610,320680,3183230560,00,0.00,N,5,-310, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index b6fd03b7ce94..ed7b88d012e5 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 +20250414,317,315,318,311,275505,86730884,00,0.00,N,2,4, 20250411,313,305,314,305,391361,120877428,00,0.00,N,2,8, 20250410,305,310,311,301,380453,115722542,00,0.00,N,2,3, 20250409,302,297,308,292,446491,132906872,00,0.00,N,2,6, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 17562fea6d90..9ee016de3cdd 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 +20250414,8260,8130,8280,8090,49082,402851700,00,0.00,N,2,120, 20250411,8140,8050,8140,7880,37003,296581340,00,0.00,N,2,30, 20250410,8110,7970,8130,7900,69197,556548705,00,0.00,N,2,540, 20250409,7570,7550,7820,7500,70406,536343990,00,0.00,N,5,-270, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 60edfab7eef5..33fc54016487 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 +20250414,2950,2770,3075,2770,1502761,4381502669,00,0.00,N,5,-280, 20250411,3230,3315,3400,3200,610577,2016114045,00,0.00,N,5,-55, 20250410,3285,3195,3500,3115,771693,2549490644,00,0.00,N,2,220, 20250409,3065,3210,3390,3050,500398,1585822050,00,0.00,N,5,-115, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 9c6d2d536a96..f94b78c48a7a 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 -20250411,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250414,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250411,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250410,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250409,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250408,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250407,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250409,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250408,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250407,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250404,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250403,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250402,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 74a8b67bd8f2..5b2934f9c0ec 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 -20250411,459,459,459,459,0,0,00,0.00,Y,3,0, +20250414,459,459,459,459,0,0,00,0.00,Y,3,0, +20250411,459,459,459,459,0,0,00,0.00,Y,0,0, 20250410,459,459,459,459,0,0,00,0.00,Y,0,0, -20250409,459,459,459,459,0,0,00,0.00,Y,0,0, -20250408,459,459,459,459,0,0,00,0.00,Y,0,0, -20250407,459,459,459,459,0,0,00,0.00,Y,0,0, +20250409,459,459,459,459,0,0,00,0.00,N,0,0, +20250408,459,459,459,459,0,0,00,0.00,N,0,0, +20250407,459,459,459,459,0,0,00,0.00,N,0,0, 20250404,459,459,459,459,0,0,00,0.00,N,0,0, 20250403,459,459,459,459,0,0,00,0.00,N,0,0, 20250402,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 657e704bb0fb..8350438fbd5e 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 +20250414,5570,5510,5610,5480,83151,461172680,00,0.00,N,2,80, 20250411,5490,5290,5490,5280,55993,300748570,00,0.00,N,2,140, 20250410,5350,5330,5360,5200,103396,548408670,00,0.00,N,2,300, 20250409,5050,5110,5250,4995,165746,838116865,00,0.00,N,5,-210, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 9cd3403fa8ef..2182511de93f 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 +20250414,18580,17120,18700,16830,1051904,19044647295,00,0.00,N,2,1630, 20250411,16950,15050,17200,15000,1307760,21648905920,00,0.00,N,2,1610, 20250410,15340,15150,15590,14650,293740,4456142590,00,0.00,N,2,1220, 20250409,14120,14550,14740,13870,305940,4348753760,00,0.00,N,5,-580, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 07d21f7a3701..8a09287c331e 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 +20250414,96300,96800,97100,95800,1348,129815650,00,0.00,N,2,400, 20250411,95900,94300,97200,94000,2382,229027150,00,0.00,N,2,1100, 20250410,94800,93000,95100,92600,1925,180911400,00,0.00,N,2,3400, 20250409,91400,91700,92500,91100,1465,134408200,00,0.00,N,2,100, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index e3539b2cb222..ad43f407f057 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 +20250414,28250,28400,28450,27950,43763,1232839500,00,0.00,N,2,150, 20250411,28100,27600,28300,27350,37920,1054643450,00,0.00,N,3,0, 20250410,28100,27800,28100,27500,77127,2146799000,00,0.00,N,2,1750, 20250409,26350,27400,27400,26250,74253,1978611875,00,0.00,N,5,-800, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 8ab72b3f3483..c5866b2f58bc 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 +20250414,12550,12580,12600,12380,3622,45223150,00,0.00,N,2,100, 20250411,12450,12350,12500,12280,4345,53504170,00,0.00,N,5,-10, 20250410,12460,12320,12600,12210,4480,55584160,00,0.00,N,2,380, 20250409,12080,12240,12580,12070,6609,80059590,00,0.00,N,5,-250, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index e3528102cac9..7c75ebef790d 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 +20250414,806,806,806,806,1,806,00,0.00,N,2,9, 20250411,797,797,797,797,3,2391,00,0.00,N,5,-7, 20250410,804,804,804,804,1,804,00,0.00,N,3,0, 20250409,804,804,804,804,1,804,00,0.00,N,2,5, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 141d950427aa..0b1c3591aa20 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 +20250414,4520,4520,4555,4490,83348,376744860,00,0.00,N,3,0, 20250411,4520,4290,4530,4290,187925,837402182,00,0.00,N,2,185, 20250410,4335,4245,4380,4245,187803,813115325,00,0.00,N,2,165, 20250409,4170,4155,4255,4055,111631,458806626,00,0.00,N,5,-30, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 6f6493e1d569..11acb765d648 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 +20250414,56000,53300,56800,53300,71215,3957728000,00,0.00,N,2,3200, 20250411,52800,53000,53100,51300,72118,3769383900,00,0.00,N,5,-1300, 20250410,54100,51900,54500,50800,97383,5133284100,00,0.00,N,2,5900, 20250409,48200,49700,52000,47750,90434,4451766650,00,0.00,N,5,-3500, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index fd92e2b985b3..10b22e24b2a4 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 -20250411,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250414,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250411,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250410,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250409,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250408,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250407,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250409,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250408,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250407,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250404,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250403,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250402,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 784262a3f7ea..d67af5749958 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 +20250414,1567,1570,1597,1498,324499,502134269,00,0.00,N,5,-9, 20250411,1576,1640,1649,1480,684889,1071938080,00,0.00,N,5,-45, 20250410,1621,1749,1749,1619,970744,1619265321,00,0.00,N,5,-67, 20250409,1688,1670,1900,1602,4074739,7158688858,00,0.00,N,2,48, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 6f733de817a5..becdb91f5ef8 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 +20250414,1532,1550,1560,1520,27856,42883507,00,0.00,N,5,-16, 20250411,1548,1522,1566,1522,27560,42665479,00,0.00,N,2,26, 20250410,1522,1555,1570,1522,68469,105952508,00,0.00,N,5,-33, 20250409,1555,1560,1565,1457,58677,90102810,00,0.00,N,5,-10, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index e715903b0369..038405af403c 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 +20250414,5350,5240,5360,5170,9467,49821450,00,0.00,N,2,130, 20250411,5220,5180,5220,5120,1513,7843200,00,0.00,N,2,50, 20250410,5170,5100,5180,5100,3235,16637250,00,0.00,N,2,140, 20250409,5030,5200,5210,4995,29223,147616305,00,0.00,N,5,-170, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index b0be1a5320da..4406ca630c3e 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 +20250414,1118,1088,1120,1079,87507,96643193,00,0.00,N,2,35, 20250411,1083,1070,1090,1046,45888,49106897,00,0.00,N,2,13, 20250410,1070,1041,1079,1041,73239,78117833,00,0.00,N,2,49, 20250409,1021,1033,1050,1009,50881,52017535,00,0.00,N,5,-18, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index c848c6593b71..f81d353f03b4 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 +20250414,3790,3905,3930,3765,222343,851027084,00,0.00,N,5,-95, 20250411,3885,3830,3885,3785,177994,683401917,00,0.00,N,2,50, 20250410,3835,3700,3850,3700,127746,484754425,00,0.00,N,2,170, 20250409,3665,3660,3790,3570,84671,309690550,00,0.00,N,5,-35, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 2569f077d5c3..65a01e583cbe 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 +20250414,12700,12600,12780,12450,24155,303488950,00,0.00,N,2,200, 20250411,12500,12200,12790,12200,41129,514338255,00,0.00,N,2,10, 20250410,12490,12910,12910,12360,51625,650838370,00,0.00,N,2,660, 20250409,11830,11520,12150,11520,25102,298034810,00,0.00,N,5,-20, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index af2e0bf57e33..d70d79e54c51 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 +20250414,1830,1799,1835,1799,1125,2042953,00,0.00,N,2,8, 20250411,1822,1809,1824,1780,12598,22799874,00,0.00,N,2,13, 20250410,1809,1769,1810,1769,35935,64252598,00,0.00,N,2,40, 20250409,1769,1752,1771,1742,4522,7967257,00,0.00,N,5,-5, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 39c75884ac1d..1f7e4987644f 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 +20250414,1414,1447,1447,1326,2600,3539160,00,0.00,N,2,32, 20250411,1382,1528,1528,1336,4700,6470771,00,0.00,N,5,-5, 20250410,1387,1476,1476,1340,4495,6115510,00,0.00,N,5,-20, 20250409,1407,1462,1462,1350,329,448989,00,0.00,N,2,7, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 0b1455f9f1c9..86c8bdd12398 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 +20250414,62300,60600,62800,59600,184805,11299335550,00,0.00,N,2,1600, 20250411,60700,57600,61000,57600,265212,15952999650,00,0.00,N,2,2700, 20250410,58000,60200,60400,56100,358699,20824568250,00,0.00,N,3,0, 20250409,58000,59600,59600,56000,188707,10814069300,00,0.00,N,5,-1100, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 040ca0f3e46a..7b4a6a9b8835 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 +20250414,7730,7760,7760,7690,17823,137376645,00,0.00,N,2,10, 20250411,7720,7690,7720,7560,18123,139019920,00,0.00,N,2,20, 20250410,7700,7600,7740,7590,18550,142004925,00,0.00,N,2,160, 20250409,7540,7540,7600,7520,20318,153258985,00,0.00,N,5,-60, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 1d30baaaa871..cfce70b9215a 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 +20250414,6050,6050,6130,6030,74767,454642565,00,0.00,N,2,20, 20250411,6030,5800,6050,5780,141044,844402585,00,0.00,N,2,180, 20250410,5850,5680,5850,5680,82540,475377480,00,0.00,N,2,270, 20250409,5580,5560,5650,5490,65088,361826690,00,0.00,N,5,-70, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index c8b2960ec5c3..f871c6dbe9b4 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 +20250414,1120,1111,1128,1090,349550,388645071,00,0.00,N,2,2, 20250411,1118,1053,1119,1052,185055,201358084,00,0.00,N,2,22, 20250410,1096,1126,1126,1050,441099,476651593,00,0.00,N,2,61, 20250409,1035,1053,1060,1001,322580,333025798,00,0.00,N,5,-18, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 624f530b9f40..8fa17ec18b9b 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 +20250414,2270,2240,2280,2220,170339,383707905,00,0.00,N,2,35, 20250411,2235,2190,2240,2125,234361,512350706,00,0.00,N,2,35, 20250410,2200,2200,2260,2180,248809,549830735,00,0.00,N,2,120, 20250409,2080,2210,2220,2080,273754,588128991,00,0.00,N,5,-135, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index bdd4a43dc9a7..19afd25a09b8 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 +20250414,22400,21300,22700,20900,109092,2429295400,00,0.00,N,2,1200, 20250411,21200,19600,21350,19460,53139,1094934365,00,0.00,N,2,950, 20250410,20250,19890,20450,19110,60447,1190505800,00,0.00,N,2,2450, 20250409,17800,18990,18990,17570,94142,1708086455,00,0.00,N,5,-1290, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 49da195bd919..077375cdad24 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 +20250414,4260,4240,4290,4210,93297,396988942,00,0.00,N,2,65, 20250411,4195,4150,4205,4120,108253,451730760,00,0.00,N,5,-40, 20250410,4235,4350,4350,4210,104778,445600625,00,0.00,N,2,175, 20250409,4060,4105,4145,4050,154408,629635259,00,0.00,N,5,-90, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index d3829f571c14..c584785fb800 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 +20250414,6700,6640,6730,6630,15195,101217400,00,0.00,N,2,70, 20250411,6630,6420,6730,6320,28732,187526190,00,0.00,N,2,150, 20250410,6480,6280,6500,6270,29195,186372370,00,0.00,N,2,350, 20250409,6130,6090,6230,5830,47545,283792135,00,0.00,N,2,30, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 56a9de1503bf..4c0032e8179b 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 +20250414,2505,2475,2525,2465,49043,122451765,00,0.00,N,2,30, 20250411,2475,2450,2480,2410,28623,70404943,00,0.00,N,2,20, 20250410,2455,2420,2455,2405,56943,138804159,00,0.00,N,2,55, 20250409,2400,2355,2420,2355,44077,105473830,00,0.00,N,2,30, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 6053b2948925..bfea86e112aa 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 +20250414,6800,6760,6830,6660,78261,529380495,00,0.00,N,2,110, 20250411,6690,6340,6690,6310,79094,520754515,00,0.00,N,2,250, 20250410,6440,6280,6450,6150,71492,454421680,00,0.00,N,2,350, 20250409,6090,6360,6410,6010,66677,408983700,00,0.00,N,5,-290, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 2b64089721fb..3b06ee2099d4 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 +20250414,3020,3010,3025,2995,24583,73955255,00,0.00,N,2,10, 20250411,3010,3000,3020,2982,23830,71508974,00,0.00,N,3,0, 20250410,3010,2970,3015,2940,22177,66333235,00,0.00,N,2,40, 20250409,2970,2925,3045,2845,35006,102679435,00,0.00,N,2,45, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 8cdc99af65f1..136671be4baa 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 +20250414,1510,1516,1545,1503,4845,7324566,00,0.00,N,2,9, 20250411,1501,1509,1539,1495,17499,26466581,00,0.00,N,5,-8, 20250410,1509,1520,1554,1480,52182,79423015,00,0.00,N,5,-11, 20250409,1520,1494,1521,1474,10270,15443682,00,0.00,N,2,26, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 883c5db6109f..4858709ccd46 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 +20250414,1024,1029,1029,996,17070,17228110,00,0.00,N,2,25, 20250411,999,1028,1028,983,7766,7669497,00,0.00,N,2,16, 20250410,983,967,1036,967,54172,53712386,00,0.00,N,2,17, 20250409,966,1003,1003,966,56822,55588968,00,0.00,N,5,-23, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 14bc9e7a4816..53f4641873cd 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 +20250414,19190,18860,19190,18860,9921,189649390,00,0.00,N,2,350, 20250411,18840,18420,20200,18370,18760,350914230,00,0.00,N,2,420, 20250410,18420,18800,18850,18360,9989,184546290,00,0.00,N,2,420, 20250409,18000,18030,18200,17790,18886,338297500,00,0.00,N,5,-170, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index abab8a04c7ce..5ad7704fa441 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 +20250414,2135,2165,2175,2125,217514,464201513,00,0.00,N,5,-30, 20250411,2165,2170,2170,2130,111653,239511227,00,0.00,N,5,-10, 20250410,2175,2140,2175,2135,190438,410531148,00,0.00,N,2,65, 20250409,2110,2200,2205,2075,385026,820917257,00,0.00,N,5,-90, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 2951eb5dba76..bf8bd5d2ade9 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 +20250414,6440,6080,6680,6050,1054759,6663842330,00,0.00,N,2,420, 20250411,6020,5680,6130,5540,242410,1414784805,00,0.00,N,2,450, 20250410,5570,5780,5780,5550,101393,568963160,00,0.00,N,2,100, 20250409,5470,5670,5670,5450,106443,587378190,00,0.00,N,5,-200, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 0e7f6584eb7d..a503d3e19c03 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 +20250414,2780,2790,2815,2745,165580,460891903,00,0.00,N,5,-10, 20250411,2790,2730,2795,2725,90955,251560782,00,0.00,N,2,15, 20250410,2775,2755,2775,2725,225291,619007136,00,0.00,N,2,130, 20250409,2645,2650,2710,2630,177241,471820422,00,0.00,N,5,-55, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 5286bf7c6624..2feab21913ba 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 +20250414,5300,5290,5310,5210,43439,228780965,00,0.00,N,2,100, 20250411,5200,4990,5230,4990,19830,101470705,00,0.00,N,2,100, 20250410,5100,5130,5180,5020,58748,299414920,00,0.00,N,2,295, 20250409,4805,4850,4910,4630,49641,235680567,00,0.00,N,5,-140, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 10962ed14430..b5b6bc00f9ea 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 +20250414,24000,24250,24250,23700,5174,123841350,00,0.00,N,2,300, 20250411,23700,23200,23700,22650,8653,200463725,00,0.00,N,2,500, 20250410,23200,22900,24000,22650,9200,212028200,00,0.00,N,2,1250, 20250409,21950,22300,22600,21750,18798,415252975,00,0.00,N,5,-500, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index cf4c8972b043..d1c85b2eb0d5 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 +20250414,2800,2705,2800,2705,78304,215016185,00,0.00,N,2,100, 20250411,2700,2740,2740,2655,175951,471553410,00,0.00,N,5,-50, 20250410,2750,2770,2780,2700,128331,350419580,00,0.00,N,2,55, 20250409,2695,2705,2750,2605,266624,713901497,00,0.00,N,5,-20, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index ae7b6693f695..71c6dffaf9ca 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 +20250414,2580,2540,2635,2540,34707,89360965,00,0.00,N,2,15, 20250411,2565,2530,2570,2465,31256,78816838,00,0.00,N,2,35, 20250410,2530,2460,2550,2445,58087,144096250,00,0.00,N,2,120, 20250409,2410,2500,2535,2370,95483,231122290,00,0.00,N,5,-110, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index d8de9a6bc32c..3b1b4b4ceeca 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 +20250414,1510,1524,1524,1440,983999,1462393311,00,0.00,N,5,-14, 20250411,1524,1595,1600,1449,990575,1483925416,00,0.00,N,5,-49, 20250410,1573,1600,1636,1547,1206183,1920161454,00,0.00,N,2,26, 20250409,1547,1855,1876,1504,2347488,3866087803,00,0.00,N,5,-273, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 312ddae5386c..8dfb3de6d77f 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 +20250414,15870,15680,15870,15510,74248,1168720700,00,0.00,N,2,580, 20250411,15290,14820,15300,14780,35547,535008770,00,0.00,N,2,250, 20250410,15040,15000,15300,14650,89130,1328124115,00,0.00,N,2,840, 20250409,14200,13910,14280,13740,86624,1212443310,00,0.00,N,5,-100, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index af577e5c6d5c..874795f3530f 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 +20250414,18590,18610,18740,18410,10991,203576125,00,0.00,N,2,20, 20250411,18570,17960,18570,17840,16748,305442080,00,0.00,N,2,490, 20250410,18080,17950,18200,17740,16866,301450975,00,0.00,N,2,670, 20250409,17410,17500,17640,17170,23539,407782950,00,0.00,N,5,-140, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 10a928205ec1..f4a0b9d8432a 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 +20250414,11120,10840,11130,10810,23180,256119630,00,0.00,N,2,300, 20250411,10820,10400,10820,10280,20019,213418075,00,0.00,N,2,260, 20250410,10560,10150,10610,10100,24635,254377910,00,0.00,N,2,930, 20250409,9630,9600,9940,9600,42611,413583870,00,0.00,N,5,-240, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index c49655972fed..202dc0ff76a3 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 +20250414,3850,3850,3960,3705,161296,610459056,00,0.00,N,5,-30, 20250411,3880,3880,4070,3850,220345,865099772,00,0.00,N,3,0, 20250410,3880,3935,4000,3880,37472,147278450,00,0.00,N,2,5, 20250409,3875,3900,3900,3700,51310,194029629,00,0.00,N,5,-45, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 348fe56e82e5..cdc76f535880 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 +20250414,8660,9220,9440,8600,382499,3376633645,00,0.00,N,5,-290, 20250411,8950,8300,9075,8180,388231,3383517390,00,0.00,N,2,810, 20250410,8140,8020,8400,8020,202523,1656683970,00,0.00,N,2,120, 20250409,8020,7560,8500,7460,649618,5338580310,00,0.00,N,2,460, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 90240515b68a..73dbaf8fd701 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 +20250414,1445,1461,1461,1428,22214,31950466,00,0.00,N,2,1, 20250411,1444,1450,1496,1444,13560,19800766,00,0.00,N,5,-36, 20250410,1480,1461,1500,1421,56621,82754726,00,0.00,N,2,13, 20250409,1467,1536,1536,1365,48894,70965762,00,0.00,N,5,-53, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index a3c49817fcef..1a93c78d4e3f 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 +20250414,5940,5880,5950,5780,1482,8700650,00,0.00,N,2,60, 20250411,5880,5890,5890,5750,3513,20473290,00,0.00,N,3,0, 20250410,5880,5720,5910,5720,6499,38128550,00,0.00,N,2,250, 20250409,5630,5620,5650,5460,4017,22113060,00,0.00,N,2,10, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index cc091353fd57..de9423ea6338 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 +20250414,1776,1717,1820,1717,257738,460939356,00,0.00,N,2,59, 20250411,1717,1690,1717,1663,117575,199854375,00,0.00,N,2,27, 20250410,1690,1678,1695,1636,108264,181396736,00,0.00,N,2,85, 20250409,1605,1687,1688,1590,170483,276649330,00,0.00,N,5,-92, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 8f612d7851d1..be1ea2b11411 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 +20250414,3105,3040,3115,3030,40735,125683255,00,0.00,N,2,65, 20250411,3040,2995,3060,2980,60857,183817808,00,0.00,N,2,20, 20250410,3020,2935,3055,2935,92887,278730755,00,0.00,N,2,105, 20250409,2915,2920,2955,2875,84948,247016462,00,0.00,N,5,-15, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 3a5565e50385..0e151d81e3ac 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 +20250414,3125,3130,3165,3100,67017,209741970,00,0.00,N,5,-5, 20250411,3130,3075,3155,3010,143979,443488705,00,0.00,N,2,50, 20250410,3080,3100,3120,3040,127036,391762830,00,0.00,N,2,135, 20250409,2945,3150,3150,2935,249780,748264646,00,0.00,N,5,-115, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index f632a5c2298f..9e0289d4c57e 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 +20250414,240500,241500,243500,236500,32499,7803700000,00,0.00,N,5,-2500, 20250411,243000,233500,243000,231500,53294,12803573000,00,0.00,N,2,6500, 20250410,236500,235000,238000,228500,59129,13929977250,00,0.00,N,2,10500, 20250409,226000,230000,230500,225000,37270,8448651000,00,0.00,N,5,-5000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 9f0a17fff740..844d99f7871e 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 +20250414,2965,2985,3010,2870,240234,708912260,00,0.00,N,2,5, 20250411,2960,3020,3100,2955,599538,1811452352,00,0.00,N,2,10, 20250410,2950,2955,3030,2840,616139,1820288128,00,0.00,N,5,-5, 20250409,2955,2870,3195,2850,1954810,5834383029,00,0.00,N,2,105, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 525af5a690be..68f8e19acb7c 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 +20250414,910,912,922,905,109252,99839181,00,0.00,N,5,-2, 20250411,912,912,916,905,16438,14967942,00,0.00,N,5,-1, 20250410,913,896,920,891,65159,59410584,00,0.00,N,2,36, 20250409,877,906,906,877,92359,82322462,00,0.00,N,5,-25, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 66bc69821beb..8ffe189d6675 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 +20250414,3820,3765,3850,3745,62126,235933031,00,0.00,N,2,25, 20250411,3795,3735,3870,3625,64294,240875166,00,0.00,N,2,60, 20250410,3735,3625,3750,3580,56778,209426810,00,0.00,N,2,195, 20250409,3540,3480,3600,3415,50914,178072124,00,0.00,N,2,35, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 534c35edd0a1..22ca4aa9769d 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 +20250414,2560,2530,2570,2500,37504,95394744,00,0.00,N,2,40, 20250411,2520,2475,2520,2420,18677,46181030,00,0.00,N,2,65, 20250410,2455,2495,2495,2410,43978,107656641,00,0.00,N,2,110, 20250409,2345,2350,2390,2340,46050,108735235,00,0.00,N,5,-20, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 2e96c399766a..b6621cd7d166 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 +20250414,4555,4560,4610,4465,3602,16391660,00,0.00,N,5,-5, 20250411,4560,4505,4570,4485,11618,52479535,00,0.00,N,2,30, 20250410,4530,4510,4555,4455,38112,171671990,00,0.00,N,2,30, 20250409,4500,4545,4545,4395,12637,56383372,00,0.00,N,5,-50, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 90a532dab0cf..03da8bfbeae5 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 +20250414,10130,10070,10300,9920,152757,1534689345,00,0.00,N,2,260, 20250411,9870,9360,9900,9330,123017,1191895675,00,0.00,N,2,440, 20250410,9430,9160,9430,9150,145114,1346510815,00,0.00,N,2,680, 20250409,8750,8800,9030,8720,122124,1077648455,00,0.00,N,5,-240, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 1065b5a38f93..07f6f09fd260 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 +20250414,1965,2040,2040,1850,61736,118833002,00,0.00,N,2,5, 20250411,1960,2010,2010,1932,33068,64598509,00,0.00,N,5,-50, 20250410,2010,2030,2030,1939,50772,100077321,00,0.00,N,2,52, 20250409,1958,1953,1990,1915,85522,166154118,00,0.00,N,3,0, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index c3051eed37fe..7032e5583da9 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 +20250414,6200,6200,6310,5860,56516,349704060,00,0.00,N,3,0, 20250411,6200,6090,6250,6050,33119,204603400,00,0.00,N,2,50, 20250410,6150,5850,6190,5850,66696,404157560,00,0.00,N,2,390, 20250409,5760,5910,5960,5610,84289,489082680,00,0.00,N,5,-190, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 27ac1bde3a5f..3e455990d6bb 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,835,824,860,800,51789,42969467,00,0.00,N,2,11, 20250411,824,797,824,790,45876,36955099,00,0.00,N,2,27, 20250410,797,776,801,770,64182,50895018,00,0.00,N,2,29, 20250409,768,782,783,765,48053,37151770,00,0.00,N,5,-11, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 0cfee9b190bc..6e2bdaa5a989 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 +20250414,1515,1480,1539,1480,16549,24858424,00,0.00,N,2,19, 20250411,1496,1500,1535,1446,13291,19850835,00,0.00,N,3,0, 20250410,1496,1540,1550,1489,17445,26182349,00,0.00,N,2,1, 20250409,1495,1506,1506,1481,13059,19521757,00,0.00,N,5,-11, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index af41c3ac73b0..4852d058bd61 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 +20250414,926,921,929,916,54695,50455109,00,0.00,N,2,5, 20250411,921,925,928,911,36246,33381919,00,0.00,N,2,5, 20250410,916,899,918,899,49952,45592950,00,0.00,N,2,17, 20250409,899,908,915,895,58637,52925189,00,0.00,N,5,-9, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index ed3076995762..31b0b4d9ff1a 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 +20250414,4390,4335,4420,4315,16303,71224475,00,0.00,N,2,15, 20250411,4375,4240,4375,4240,10197,43885975,00,0.00,N,2,80, 20250410,4295,4135,4400,4110,14523,61564860,00,0.00,N,2,205, 20250409,4090,4235,4235,4080,16855,69574075,00,0.00,N,5,-160, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 71862d23efb2..164a4fdad329 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 +20250414,41850,41700,42500,41500,28414,1191308425,00,0.00,N,2,750, 20250411,41100,41450,41650,40050,50491,2055047450,00,0.00,N,5,-850, 20250410,41950,43100,43200,41400,70988,3013654875,00,0.00,N,2,2750, 20250409,39200,40200,41750,38950,30369,1203669000,00,0.00,N,5,-1600, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 7623018c1ff9..d72d681854f5 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 +20250414,3615,3610,3870,3505,2043923,7644945078,00,0.00,N,3,0, 20250411,3615,3690,3810,3585,962875,3522927627,00,0.00,N,5,-150, 20250410,3765,3735,3835,3500,1503101,5555285418,00,0.00,N,2,45, 20250409,3720,4000,4010,3445,3053270,11383136063,00,0.00,N,5,-200, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 86adcc7163b1..2a504c5d2f51 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 +20250414,1460,1383,1484,1383,661207,954458438,00,0.00,N,2,83, 20250411,1377,1322,1520,1317,1283784,1806112258,00,0.00,N,2,13, 20250410,1364,1281,1364,1280,800880,1067502366,00,0.00,N,2,115, 20250409,1249,1312,1337,1200,536601,683687883,00,0.00,N,5,-83, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 198d483da160..6a747d11f941 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 +20250414,890,876,900,868,307664,271928499,00,0.00,N,2,22, 20250411,868,840,876,837,333461,284045078,00,0.00,N,2,15, 20250410,853,855,860,830,296787,251313828,00,0.00,N,2,47, 20250409,806,821,821,771,305945,243858161,00,0.00,N,3,0, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 9e31741441ba..86e4441f7150 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 +20250414,24300,24350,24750,23900,60133,1463338675,00,0.00,N,2,400, 20250411,23900,23400,24000,23150,77920,1839477650,00,0.00,N,2,200, 20250410,23700,24350,24400,23400,100960,2403812475,00,0.00,N,2,1350, 20250409,22350,22700,23100,22100,118264,2656303100,00,0.00,N,5,-350, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index a7cf2e118631..da3f7ad552b3 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 +20250414,2720,2800,2810,2600,836814,2289093483,00,0.00,N,5,-85, 20250411,2805,2755,3130,2740,6025381,17668139651,00,0.00,N,2,60, 20250410,2745,2650,2840,2600,1337567,3658277722,00,0.00,N,2,170, 20250409,2575,2750,2840,2530,1176936,3154412665,00,0.00,N,5,-190, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 7e666bc72ff4..14a08f3ba1ec 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 +20250414,935,949,968,926,189183,178251926,00,0.00,N,5,-13, 20250411,948,963,966,938,100758,95723934,00,0.00,N,5,-18, 20250410,966,935,993,935,152459,146298526,00,0.00,N,2,32, 20250409,934,964,997,920,85330,80263675,00,0.00,N,5,-30, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 9f7bbd9cc91d..fa17f30fd6c4 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 +20250414,4175,4220,4300,4045,6383,26995200,00,0.00,N,5,-35, 20250411,4210,4110,4215,4110,5498,23126510,00,0.00,N,2,100, 20250410,4110,3910,4135,3890,3293,13146230,00,0.00,N,2,230, 20250409,3880,3895,3980,3880,3323,12979670,00,0.00,N,5,-40, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 475583aeb453..f285963db2fd 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 +20250414,78400,78100,78700,78100,248,19461700,00,0.00,N,5,-400, 20250411,78800,78500,78800,77700,73,5745500,00,0.00,N,2,300, 20250410,78500,77000,81300,77000,415,32421000,00,0.00,N,2,1500, 20250409,77000,78600,78600,74600,368,28480100,00,0.00,N,5,-1500, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 23f829811803..89383936d377 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 +20250414,2240,2120,2525,1930,5718417,13117206883,00,0.00,N,2,160, 20250411,2080,1795,2090,1780,1136259,2291235228,00,0.00,N,2,270, 20250410,1810,1819,1908,1798,17677,32092128,00,0.00,N,2,42, 20250409,1768,1758,1909,1740,24080,42669127,00,0.00,N,5,-5, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 04b9815055c9..c288df398aac 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 +20250414,28600,28150,28850,26900,15945,443122075,00,0.00,N,2,400, 20250411,28200,29950,29950,27700,12214,344481300,00,0.00,N,2,550, 20250410,27650,27650,28150,27000,5468,150456450,00,0.00,N,2,300, 20250409,27350,26700,27950,26600,6075,165684675,00,0.00,N,2,750, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index c80ae11d29f5..f299d1163468 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 +20250414,8580,8780,8780,8420,53150,453586930,00,0.00,N,5,-200, 20250411,8780,8510,8790,8400,46177,397776730,00,0.00,N,2,220, 20250410,8560,8050,8600,8030,36067,298409500,00,0.00,N,2,660, 20250409,7900,7650,7970,7540,18644,144083430,00,0.00,N,2,250, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 8bbc0011af2e..d1212d92985d 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 +20250414,3040,3015,3045,2995,242383,734689108,00,0.00,N,2,35, 20250411,3005,2990,3035,2990,268061,807619960,00,0.00,N,5,-15, 20250410,3020,2995,3030,2950,390580,1172653330,00,0.00,N,2,70, 20250409,2950,2970,3005,2925,374317,1107459190,00,0.00,N,5,-40, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 78f08da25f60..29edade03194 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 +20250414,5700,5460,5700,5440,42976,239690920,00,0.00,N,2,240, 20250411,5460,5280,5560,5280,34862,187509660,00,0.00,N,2,70, 20250410,5390,5290,5400,5260,23267,124102130,00,0.00,N,2,200, 20250409,5190,5300,5300,5090,54347,281137310,00,0.00,N,5,-110, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index c0fee159263f..c47a49cadbed 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 +20250414,11370,11250,11400,11250,9019,102235970,00,0.00,N,2,20, 20250411,11350,11130,11370,11010,22833,256620540,00,0.00,N,2,220, 20250410,11130,11000,11170,10990,12516,138868715,00,0.00,N,2,230, 20250409,10900,10870,10900,10680,9921,107036945,00,0.00,N,2,30, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index acaac0472af0..a3e8bb3fd6f3 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 +20250414,1199,1199,1199,1199,1,1199,00,0.00,N,3,0, 20250411,1199,1199,1199,1199,1,1199,00,0.00,N,2,99, 20250410,1100,1297,1297,1100,21,23297,00,0.00,N,4,-194, 20250409,1294,1200,1295,1020,222,245849,00,0.00,N,2,95, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 5b7854513967..d2d6a6e157d4 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 +20250414,3200,3125,3215,3125,5264,17312490,00,0.00,N,2,40, 20250411,3160,3245,3245,3120,5496,17350680,00,0.00,N,5,-20, 20250410,3180,3140,3195,3140,9283,29264859,00,0.00,N,2,35, 20250409,3145,3170,3200,2980,13528,42110618,00,0.00,N,5,-60, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index afadf8b4b915..47a5ce295c2b 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 +20250414,9120,8950,9260,8950,36599,335091450,00,0.00,N,2,90, 20250411,9030,8850,9040,8750,47998,425864045,00,0.00,N,3,0, 20250410,9030,8760,9030,8730,154134,1379773250,00,0.00,N,2,620, 20250409,8410,8660,8780,8380,83205,707626485,00,0.00,N,5,-270, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index a3cdc45c4094..5b43c5a0a9db 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 +20250414,39250,39000,39700,38700,91979,3608202600,00,0.00,N,2,750, 20250411,38500,37350,38500,37000,125418,4752616975,00,0.00,N,5,-100, 20250410,38600,37400,38600,36850,222770,8412414750,00,0.00,N,2,3900, 20250409,34700,35900,36950,34200,239936,8453796775,00,0.00,N,5,-1800, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 2b18b7d5ab07..ab60b54c5941 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 +20250414,685,650,699,590,7734188,5072393091,00,0.00,N,2,128, 20250411,557,569,569,540,909402,502607127,00,0.00,N,2,14, 20250410,543,524,568,524,1047220,575978971,00,0.00,N,2,20, 20250409,523,580,585,508,1301843,699869278,00,0.00,N,5,-50, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index b90e7729246d..030005de163c 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 +20250414,3800,3745,3810,3745,39382,148413910,00,0.00,N,2,50, 20250411,3750,3690,3750,3640,44689,164973310,00,0.00,N,2,50, 20250410,3700,3650,3770,3610,89112,328757485,00,0.00,N,2,105, 20250409,3595,3600,3620,3475,58350,205699967,00,0.00,N,5,-35, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 08aecbae247b..e7bc81de44cd 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 +20250414,113200,112100,114400,111600,184516,20927280750,00,0.00,N,2,1700, 20250411,111500,113400,114800,111000,294706,33045115300,00,0.00,N,5,-5100, 20250410,116600,113200,116600,111300,364566,41460426700,00,0.00,N,2,8800, 20250409,107800,109300,110500,107100,359348,38931079900,00,0.00,N,5,-3200, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index da45cd541dcc..544b7ab7356d 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 +20250414,2370,2370,2425,2360,120977,286715180,00,0.00,N,3,0, 20250411,2370,2290,2370,2290,127389,297738515,00,0.00,N,2,35, 20250410,2335,2270,2370,2270,81130,188614075,00,0.00,N,2,85, 20250409,2250,2315,2325,2250,72132,164213585,00,0.00,N,5,-70, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index a01d3326ad36..2f8234cb20e5 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 +20250414,8530,8440,8540,8430,8758,74242060,00,0.00,N,2,120, 20250411,8410,8200,8450,8200,9713,81261540,00,0.00,N,2,50, 20250410,8360,8020,8400,8000,26553,218031655,00,0.00,N,2,470, 20250409,7890,8140,8140,7840,17223,136203800,00,0.00,N,5,-310, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index bcd52f65fae9..ee1bdf108468 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 +20250414,679,667,685,660,216438,144938322,00,0.00,N,2,9, 20250411,670,643,670,638,213854,140618156,00,0.00,N,2,21, 20250410,649,622,654,621,172631,110933545,00,0.00,N,2,31, 20250409,618,617,656,605,234523,147351417,00,0.00,N,2,1, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 27484fefa0e8..2372f48c7578 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 +20250414,5680,5660,5710,5630,23663,134120495,00,0.00,N,2,50, 20250411,5630,5510,5630,5470,16872,93960720,00,0.00,N,2,50, 20250410,5580,5500,5610,5440,47544,262731390,00,0.00,N,2,270, 20250409,5310,5300,5520,5250,33753,179004985,00,0.00,N,5,-40, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index aa7fcdb15caf..11143966c6e4 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 +20250414,21200,18840,21600,18700,480893,9855371160,00,0.00,N,2,2550, 20250411,18650,17700,18950,17570,184228,3398556020,00,0.00,N,2,650, 20250410,18000,17600,18040,17500,140276,2502839610,00,0.00,N,2,810, 20250409,17190,17130,17970,16620,287053,4969210960,00,0.00,N,2,90, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index b3be01d23390..d0a1999cf15a 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 +20250414,9800,9630,9870,9630,700973,6885262795,00,0.00,N,2,140, 20250411,9660,9550,9680,9530,1225604,11779574415,00,0.00,N,5,-50, 20250410,9710,9550,9750,9480,1598936,15360569680,00,0.00,N,2,410, 20250409,9300,9260,9410,9260,1313616,12232078515,00,0.00,N,5,-90, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index e9bbb43bd7d8..0cd923f94d11 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 -20250411,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250414,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250411,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250410,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250409,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250408,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250407,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250409,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250408,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250407,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250404,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250403,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250402,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 3fddcae6a33f..243b8c80a8bd 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 +20250414,8890,8820,8940,8780,224023,1990043360,00,0.00,N,2,90, 20250411,8800,8710,8890,8710,347399,3053912090,00,0.00,N,5,-90, 20250410,8890,8660,8890,8650,389743,3425454690,00,0.00,N,2,370, 20250409,8520,8450,8620,8420,342065,2913132400,00,0.00,N,5,-100, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index d09464b49a49..e57c675361d5 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 +20250414,86100,86100,87000,84700,114390,9841149950,00,0.00,N,5,-300, 20250411,86400,84300,86900,84100,164430,14164321700,00,0.00,N,2,2100, 20250410,84300,83500,85300,81400,298778,24991367000,00,0.00,N,2,3100, 20250409,81200,86000,86300,80800,196818,16161077250,00,0.00,N,5,-4600, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index b1963372bee2..226b705ea296 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 +20250414,2565,2385,2625,2370,115453,291213248,00,0.00,N,2,185, 20250411,2380,2310,2430,2240,23351,54453446,00,0.00,N,2,100, 20250410,2280,2260,2320,2250,16151,36895425,00,0.00,N,2,95, 20250409,2185,2220,2270,2180,27728,60943995,00,0.00,N,5,-35, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 1636775484f6..72bdd183118d 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 +20250414,3900,3850,3900,3845,6223,23998925,00,0.00,N,2,50, 20250411,3850,3860,3890,3800,7950,30668782,00,0.00,N,5,-45, 20250410,3895,3775,3950,3775,17200,66552255,00,0.00,N,2,125, 20250409,3770,3810,3860,3735,12092,45679025,00,0.00,N,5,-40, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 08bef7ffd95f..36243fe365a7 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 +20250414,2555,2485,2555,2485,47915,121012512,00,0.00,N,2,70, 20250411,2485,2400,2485,2390,16950,41558964,00,0.00,N,2,75, 20250410,2410,2350,2445,2350,40660,97655250,00,0.00,N,2,115, 20250409,2295,2280,2350,2255,52866,121052299,00,0.00,N,5,-25, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 36c318f05a41..733e9392d562 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 +20250414,35500,35700,35850,34600,84447,2974680375,00,0.00,N,5,-200, 20250411,35700,35350,36000,34700,79123,2810248000,00,0.00,N,2,250, 20250410,35450,35750,35950,33950,117138,4105050875,00,0.00,N,2,800, 20250409,34650,36000,36000,33900,121981,4230456125,00,0.00,N,5,-950, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 2084c6e41c23..42dae43ec7e1 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 +20250414,3235,3590,3870,3235,3475121,12209961377,00,0.00,N,5,-670, 20250411,3905,4605,4605,3840,23644834,101476452713,00,0.00,N,2,360, 20250410,3545,3545,3545,3545,233837,828952165,00,0.00,N,1,815, 20250409,2730,2730,2730,2730,322870,881421240,00,0.00,N,1,630, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index dffb45c48850..38715c52b2ca 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 +20250414,1994,2005,2010,1992,8227,16429557,00,0.00,N,3,0, 20250411,1994,2000,2000,1960,29456,58296593,00,0.00,N,3,0, 20250410,1994,1983,2000,1983,12162,24182870,00,0.00,N,2,24, 20250409,1970,1979,1993,1953,10757,21257914,00,0.00,N,5,-12, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 93dcd31d8f8f..685db5394f32 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 +20250414,26850,24750,26950,24200,35996,941078300,00,0.00,N,2,2950, 20250411,23900,23050,23950,22500,20444,476244750,00,0.00,N,2,700, 20250410,23200,22850,23950,21800,16479,374137850,00,0.00,N,2,1250, 20250409,21950,23000,23000,21950,17420,387283400,00,0.00,N,5,-1050, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 7a10b01b30d0..7fd3581bd3f2 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,781,781,781,781,0,0,00,0.00,Y,3,0, -20250410,781,699,781,699,30,21800,00,0.00,Y,2,101, +20250414,799,799,799,799,3,2397,00,0.00,N,2,18, +20250411,781,781,781,781,0,0,00,0.00,N,3,0, +20250410,781,699,781,699,30,21800,00,0.00,N,2,101, 20250409,680,680,680,680,17,11560,00,0.00,N,4,-119, 20250408,799,799,799,799,10,7990,00,0.00,N,3,0, 20250407,799,799,799,799,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index ae523258de8a..6a0a35848890 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 +20250414,14060,13890,14210,13750,114752,1611682005,00,0.00,N,2,260, 20250411,13800,12870,13800,12870,123849,1667471275,00,0.00,N,2,620, 20250410,13180,13100,13405,12810,125866,1642646750,00,0.00,N,2,880, 20250409,12300,12290,12800,12100,103709,1285147070,00,0.00,N,5,-210, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 730685198cd7..2976f132f7e5 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 +20250414,198700,197500,201000,197500,11328,2255070350,00,0.00,N,2,1200, 20250411,197500,196800,199000,192400,28305,5517617900,00,0.00,N,5,-1200, 20250410,198700,194900,210000,189100,34908,6904229250,00,0.00,N,2,14200, 20250409,184500,190400,191700,181300,30518,5662889500,00,0.00,N,5,-4700, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 7bf2e636f3d5..0b7e465e9715 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 -20250411,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250414,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250411,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250410,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250409,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250408,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250407,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250409,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250408,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250407,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250404,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250403,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250402,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index a40e2624cdfe..cf81fb1084a8 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 +20250414,7240,6870,7250,6870,55990,397080700,00,0.00,N,2,760, 20250411,6480,6440,6480,6320,5064,32620120,00,0.00,N,2,40, 20250410,6440,6260,6450,6260,17473,111762970,00,0.00,N,2,270, 20250409,6170,6350,6380,6130,50573,314620920,00,0.00,N,5,-180, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index c923a153c371..fd3ef5982fc8 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 +20250414,110900,109200,113300,107800,377866,41947921900,00,0.00,N,2,3000, 20250411,107900,98900,109000,98200,588458,62562883750,00,0.00,N,2,8300, 20250410,99600,99300,100300,97100,302525,30053704400,00,0.00,N,2,5900, 20250409,93700,94500,97000,92000,207786,19653643200,00,0.00,N,5,-1000, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 286e91169768..94d3bb12da5a 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 +20250414,5440,5320,5550,5300,89480,485879495,00,0.00,N,2,120, 20250411,5320,5190,5320,5100,94257,495375465,00,0.00,N,2,90, 20250410,5230,5080,5260,5030,103351,533986385,00,0.00,N,2,345, 20250409,4885,4950,4985,4825,94115,459792930,00,0.00,N,5,-70, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 42a1355f7aef..3e311c26fa4f 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 +20250414,3685,3745,3745,3595,55117,202403814,00,0.00,N,2,70, 20250411,3615,3490,3645,3470,87091,311203985,00,0.00,N,2,95, 20250410,3520,3445,3530,3410,75036,261903851,00,0.00,N,2,180, 20250409,3340,3430,3470,3285,109254,365023612,00,0.00,N,5,-95, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 1800734cee98..e447157c9260 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 +20250414,1280,1274,1365,1270,165543,219016752,00,0.00,N,2,11, 20250411,1269,1241,1269,1220,39816,49878483,00,0.00,N,2,30, 20250410,1239,1250,1250,1218,22200,27411603,00,0.00,N,2,33, 20250409,1206,1180,1209,1161,68886,81845714,00,0.00,N,2,18, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 29aa8bca1ee1..c5c9b531c744 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 +20250414,16610,16340,16630,16250,26490,437167740,00,0.00,N,2,280, 20250411,16330,16190,16400,16120,18470,299915500,00,0.00,N,2,50, 20250410,16280,16070,16400,16070,23881,386575850,00,0.00,N,2,360, 20250409,15920,15910,16270,15690,11054,176274660,00,0.00,N,5,-40, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 75c1586fb9c2..f5c18debdb67 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 +20250414,1663,1677,1677,1656,1923,3196880,00,0.00,N,2,8, 20250411,1655,1745,1745,1632,2439,4133894,00,0.00,N,2,40, 20250410,1615,1750,1750,1595,10433,16837202,00,0.00,N,2,24, 20250409,1591,1672,1672,1591,8012,12995664,00,0.00,N,5,-81, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index db91c173e0cc..ccf6066400e3 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 +20250414,16620,17040,17040,16250,59528,984074820,00,0.00,N,5,-470, 20250411,17090,17190,17190,16515,75344,1267242415,00,0.00,N,5,-110, 20250410,17200,16640,17250,16390,79710,1354648990,00,0.00,N,2,870, 20250409,16330,17670,17730,16210,116108,1962770450,00,0.00,N,5,-1390, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 29d774d43297..c02adc4ed5c4 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 +20250414,599,584,609,584,30927,18469392,00,0.00,N,2,15, 20250411,584,575,592,575,85879,50077664,00,0.00,N,2,9, 20250410,575,548,575,543,92191,51267820,00,0.00,N,2,42, 20250409,533,560,561,533,49484,26892068,00,0.00,N,5,-28, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index f47d532c2bcf..330d1b3017f6 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 +20250414,19250,18650,19250,18650,37392,709394875,00,0.00,N,2,640, 20250411,18610,18350,18800,17950,58869,1087011170,00,0.00,N,2,140, 20250410,18470,17730,18470,17600,95740,1727176780,00,0.00,N,2,1350, 20250409,17120,18800,19290,16940,243659,4342655155,00,0.00,N,5,-2180, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 1d4d2c793cc7..df95a4b17f38 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 +20250414,4540,4550,4605,4485,83371,378944395,00,0.00,N,2,90, 20250411,4450,4340,4450,4280,33733,147377505,00,0.00,N,2,95, 20250410,4355,4255,4355,4250,56188,242207325,00,0.00,N,2,260, 20250409,4095,4100,4290,4035,139258,571923450,00,0.00,N,5,-120, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index b7d09073895b..c2467af3bca8 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 +20250414,346500,339500,349500,335000,39450,13559077500,00,0.00,N,2,5500, 20250411,341000,330500,350500,327000,87562,29869888500,00,0.00,N,2,7500, 20250410,333500,328000,337000,326000,77084,25629588000,00,0.00,N,2,24000, 20250409,309500,324000,324000,306000,80811,25225425750,00,0.00,N,5,-17000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 4a86bf7524d4..c68d0e3143b5 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 +20250414,5350,5390,5500,5350,64810,350970845,00,0.00,N,5,-30, 20250411,5380,5190,5380,5050,70553,370466850,00,0.00,N,2,180, 20250410,5200,5000,5220,5000,83706,429849070,00,0.00,N,2,395, 20250409,4805,5020,5350,4785,93014,462028575,00,0.00,N,5,-325, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index c800a59c9dbf..af56ebff824c 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 +20250414,705,666,711,666,132616,92974584,00,0.00,N,2,39, 20250411,666,647,679,634,112257,72846482,00,0.00,N,2,12, 20250410,654,635,658,627,138701,88407705,00,0.00,N,2,25, 20250409,629,640,649,619,133647,83737241,00,0.00,N,5,-16, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 2c0fa079b122..e54c810aabb3 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 +20250414,926,921,929,913,238736,219671487,00,0.00,N,2,5, 20250411,921,922,929,910,78189,71913152,00,0.00,N,5,-6, 20250410,927,929,959,911,326671,301268397,00,0.00,N,2,10, 20250409,917,952,952,912,159153,146669798,00,0.00,N,5,-32, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 83d2573c583e..765f660873ee 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 +20250414,73300,73400,73700,71700,47017,3427233000,00,0.00,N,5,-100, 20250411,73400,69100,73800,68500,42356,3052704350,00,0.00,N,2,2500, 20250410,70900,71300,71300,68400,64757,4522747100,00,0.00,N,2,4000, 20250409,66900,69700,70800,65400,57388,3888766550,00,0.00,N,5,-4200, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index ae268c0ef749..1ed4d27671ef 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 +20250414,44200,43800,44250,43700,4847,212982350,00,0.00,N,2,700, 20250411,43500,42550,43550,42450,7322,315903000,00,0.00,N,2,550, 20250410,42950,42800,43350,42500,7497,321405300,00,0.00,N,2,1400, 20250409,41550,41950,42050,41450,9658,402063775,00,0.00,N,5,-850, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index dd4fec0e7246..511139caa520 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 +20250414,1193,1199,1203,1185,35484,42371539,00,0.00,N,2,6, 20250411,1187,1188,1190,1170,41095,48564108,00,0.00,N,5,-1, 20250410,1188,1159,1230,1159,16333,19413063,00,0.00,N,2,42, 20250409,1146,1155,1161,1145,46048,53091902,00,0.00,N,5,-19, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 796f009dc965..48cfbc111d59 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 +20250414,8380,8630,8630,8200,14875,124794190,00,0.00,N,5,-20, 20250411,8400,8070,8400,7810,8375,67214100,00,0.00,N,2,330, 20250410,8070,7900,8190,7840,34056,271212910,00,0.00,N,2,560, 20250409,7510,7790,7940,7500,40777,311187560,00,0.00,N,5,-320, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 9d402f298d5f..cca4e22d3fbf 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 +20250414,2625,2640,2640,2505,7364,19016025,00,0.00,N,2,55, 20250411,2570,2495,2590,2495,16332,41474557,00,0.00,N,2,45, 20250410,2525,2650,2655,2515,9426,24601270,00,0.00,N,2,80, 20250409,2445,2495,2530,2435,11999,29512685,00,0.00,N,5,-70, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index f3106f740527..530383b6dda3 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 +20250414,5620,5570,5640,5500,180989,1008386700,00,0.00,N,2,20, 20250411,5600,5560,5690,5380,265562,1464069220,00,0.00,N,5,-50, 20250410,5650,5000,5890,4975,1772278,9905220105,00,0.00,N,2,900, 20250409,4750,4790,4900,4715,90371,432868184,00,0.00,N,5,-190, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 236829bf9357..e6fca4b94b4b 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 +20250414,7090,6980,7450,6800,759786,5400098745,00,0.00,N,2,640, 20250411,6450,6080,6450,6040,207438,1307887510,00,0.00,N,2,270, 20250410,6180,6170,6230,6050,197839,1217980230,00,0.00,N,2,360, 20250409,5820,5800,5970,5700,230819,1349848570,00,0.00,N,5,-60, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index abe4021535a5..371158d8744d 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 +20250414,8180,8270,8270,7870,79123,638002070,00,0.00,N,2,80, 20250411,8100,7290,8100,7020,107596,822655530,00,0.00,N,2,700, 20250410,7400,6400,7400,6400,118670,815295925,00,0.00,N,2,1020, 20250409,6380,6460,6470,6070,33823,210501870,00,0.00,N,2,30, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 829bfe1d60ad..f8eefed7e02a 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 +20250414,1340,1243,1570,1230,9776771,14229563582,00,0.00,N,2,132, 20250411,1208,1250,1310,1135,746748,916454089,00,0.00,N,5,-45, 20250410,1253,1163,1253,1125,1006142,1193827483,00,0.00,N,2,128, 20250409,1125,1010,1298,1000,3722182,4346761707,00,0.00,N,2,115, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index ae39edea5252..49acf8756b9e 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 +20250414,3860,3735,3875,3735,7792,30007817,00,0.00,N,2,25, 20250411,3835,3850,3870,3715,6761,25749865,00,0.00,N,2,5, 20250410,3830,3895,3895,3750,4216,16081220,00,0.00,N,2,155, 20250409,3675,3710,3845,3670,12048,45333125,00,0.00,N,5,-125, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 7b966232f9df..9850ad4b605f 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 +20250414,6340,6020,6340,6020,301,1812340,00,0.00,N,5,-50, 20250411,6390,6030,6390,6020,403,2427150,00,0.00,N,3,0, 20250410,6390,6390,6790,6010,3106,18940480,00,0.00,N,2,210, 20250409,6180,6180,6180,6180,0,0,00,0.00,N,3,-20, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 0ef9c13878ee..b7e2e34c07fc 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 +20250414,318,280,320,254,12330,3471282,00,0.00,N,2,38, 20250411,280,355,355,271,22010,6106986,00,0.00,N,5,-37, 20250410,317,342,342,282,729,229212,00,0.00,N,5,-13, 20250409,330,352,352,281,1501,497452,00,0.00,N,2,13, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 1236b6c6ca13..25dc3a6d5820 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 +20250414,7960,7730,7960,7730,12221,96356410,00,0.00,N,2,240, 20250411,7720,7840,8040,7710,34710,271088250,00,0.00,N,5,-160, 20250410,7880,7800,7980,7800,5597,44194490,00,0.00,N,2,230, 20250409,7650,7620,7760,7480,10493,79354350,00,0.00,N,5,-120, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 3702c55c7331..2b8624a520c6 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 -20250411,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250414,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250411,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250410,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250409,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250408,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250407,5090,5210,5370,4965,217337,1128877735,00,0.00,Y,5,-310, +20250409,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250408,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250407,5090,5210,5370,4965,217337,1128877735,00,0.00,N,5,-310, 20250404,5400,5320,5520,5200,193180,1034453980,00,0.00,N,5,-80, 20250403,5480,5490,5560,5310,135710,739809730,00,0.00,N,5,-70, 20250402,5550,5360,5680,5260,123422,680411380,00,0.00,N,2,350, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 2676ba3ac453..a7772e07dd90 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 -20250411,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250414,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250411,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250410,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250409,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250408,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250407,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250409,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250408,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250407,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250404,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250403,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250402,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index a13e74d49cd2..8456b7d8f5a0 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 +20250414,4515,4340,4515,4340,50944,226426920,00,0.00,N,2,175, 20250411,4340,4375,4380,4305,38602,167389975,00,0.00,N,5,-30, 20250410,4370,4305,4380,4270,27884,120634655,00,0.00,N,2,170, 20250409,4200,4245,4320,4150,27594,115888004,00,0.00,N,5,-45, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index b26a51a192ed..5f7a6b3566f8 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 +20250414,5020,4930,5050,4930,70325,351003992,00,0.00,N,2,85, 20250411,4935,4780,4965,4765,60241,292917159,00,0.00,N,2,105, 20250410,4830,4710,4850,4650,76541,364816120,00,0.00,N,2,295, 20250409,4535,4505,4645,4460,78832,356653307,00,0.00,N,5,-115, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 93a2117d2284..0778d1606126 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 -20250411,640,640,640,640,0,0,00,0.00,Y,3,0, +20250414,640,640,640,640,0,0,00,0.00,Y,3,0, +20250411,640,640,640,640,0,0,00,0.00,Y,0,0, 20250410,640,640,640,640,0,0,00,0.00,Y,0,0, -20250409,640,640,640,640,0,0,00,0.00,Y,0,0, -20250408,640,640,640,640,0,0,00,0.00,Y,0,0, -20250407,640,640,640,640,0,0,00,0.00,Y,0,0, +20250409,640,640,640,640,0,0,00,0.00,N,0,0, +20250408,640,640,640,640,0,0,00,0.00,N,0,0, +20250407,640,640,640,640,0,0,00,0.00,N,0,0, 20250404,640,640,640,640,0,0,00,0.00,N,0,0, 20250403,640,640,640,640,0,0,00,0.00,N,0,0, 20250402,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 403ffdd8a7d3..81419ca01dc3 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 +20250414,263,263,269,261,620522,163481452,00,0.00,N,3,0, 20250411,263,261,266,260,525846,138747938,00,0.00,N,5,-1, 20250410,264,268,268,260,884248,232780547,00,0.00,N,2,4, 20250409,260,263,264,259,619368,161379920,00,0.00,N,5,-3, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index e013462b3f0f..62c5edd5f84e 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 +20250414,7090,6750,7100,6750,2718,18858670,00,0.00,N,2,270, 20250411,6820,6820,6960,6820,108,737680,00,0.00,N,3,0, 20250410,6820,7120,7120,6720,2299,15602720,00,0.00,N,2,70, 20250409,6750,6730,6990,6730,672,4536885,00,0.00,N,2,20, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index c0c11fe16fd2..7933afa226e5 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 +20250414,700,683,700,678,106804,73645625,00,0.00,N,2,14, 20250411,686,671,686,667,19229,13035834,00,0.00,N,2,14, 20250410,672,648,677,648,65410,43712436,00,0.00,N,2,25, 20250409,647,644,655,641,84634,54689373,00,0.00,N,2,2, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 2cfdbce7f46c..00371d148d75 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 +20250414,5290,5230,5350,5200,3906,20528850,00,0.00,N,5,-10, 20250411,5300,5180,5300,5150,8556,44649800,00,0.00,N,2,60, 20250410,5240,5340,5340,5200,5264,27532790,00,0.00,N,5,-20, 20250409,5260,5250,5300,5110,7546,39340640,00,0.00,N,2,10, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index b0129d43501c..7b72adc84a3e 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 +20250414,1922,1928,1943,1907,104599,201078716,00,0.00,N,5,-6, 20250411,1928,1914,2025,1901,151486,292436127,00,0.00,N,2,14, 20250410,1914,1972,1972,1813,240514,458600343,00,0.00,N,5,-14, 20250409,1928,1795,2140,1763,1486995,2933772460,00,0.00,N,2,133, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 1f4722f00e13..b9551d50c317 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 +20250414,1052,1041,1075,1031,44703,47165892,00,0.00,N,2,10, 20250411,1042,1005,1044,1005,61562,63156838,00,0.00,N,2,37, 20250410,1005,995,1018,981,45636,45935408,00,0.00,N,2,11, 20250409,994,1003,1005,986,9205,9205759,00,0.00,N,5,-11, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 2f1822c68c32..3499d00d5789 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 +20250414,3275,3280,3300,3230,19515,63649854,00,0.00,N,2,45, 20250411,3230,3260,3260,3200,5828,18750016,00,0.00,N,5,-30, 20250410,3260,3310,3310,3225,18471,60084225,00,0.00,N,2,30, 20250409,3230,3265,3300,3070,31134,98416450,00,0.00,N,5,-75, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index afbe2be3f150..6e24e66f07ee 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 +20250414,4040,4075,4095,3940,68578,275150051,00,0.00,N,5,-55, 20250411,4095,4075,4185,3975,60322,244540639,00,0.00,N,5,-50, 20250410,4145,4105,4245,4075,77234,322007794,00,0.00,N,2,75, 20250409,4070,4310,4340,3970,132189,548237933,00,0.00,N,5,-190, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index c47b3d4d62e3..74383092659e 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 +20250414,6360,6300,6450,6300,25978,165702440,00,0.00,N,2,60, 20250411,6300,6040,6370,6000,33305,206178155,00,0.00,N,2,190, 20250410,6110,6200,6340,5940,70410,428261265,00,0.00,N,2,200, 20250409,5910,6080,6080,5800,39144,230908180,00,0.00,N,5,-100, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 2155f640e0d7..fbb28d423820 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 +20250414,5720,5520,6040,5490,1946726,11309427375,00,0.00,N,2,200, 20250411,5520,5280,5530,5280,357040,1934758340,00,0.00,N,2,180, 20250410,5340,5250,5370,5150,371652,1959686355,00,0.00,N,2,400, 20250409,4940,5120,5210,4905,448957,2250326571,00,0.00,N,5,-220, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index a502a5eec6c1..5a6c1c146b0f 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 +20250414,5000,5010,5090,4970,16979,84940350,00,0.00,N,5,-10, 20250411,5010,4810,5020,4745,22594,111022900,00,0.00,N,2,205, 20250410,4805,4600,4855,4600,11983,56560300,00,0.00,N,2,355, 20250409,4450,4600,4770,4370,28646,128240865,00,0.00,N,5,-180, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 58fdc7c5192b..8487f042fc35 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 +20250414,6540,6660,6660,6360,386436,2526647400,00,0.00,N,5,-160, 20250411,6700,6820,6920,6540,646513,4323900480,00,0.00,N,5,-40, 20250410,6740,6320,7160,6270,3059620,20995286070,00,0.00,N,2,290, 20250409,6450,6850,6850,6210,881352,5787809255,00,0.00,N,5,-200, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index cd637b52b184..7f7c4e471240 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 +20250414,960,938,990,938,313952,305592075,00,0.00,N,2,17, 20250411,943,902,954,902,26859,24814635,00,0.00,N,5,-3, 20250410,946,920,969,920,83576,78489055,00,0.00,N,2,41, 20250409,905,946,946,900,48396,44259527,00,0.00,N,5,-26, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 542b395f52c5..b20eb2c82011 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 +20250414,31350,31750,31900,30650,121168,3783179125,00,0.00,N,2,750, 20250411,30600,27200,31200,26800,323846,9628453900,00,0.00,N,2,3000, 20250410,27600,27950,28000,27150,78039,2149726950,00,0.00,N,2,1900, 20250409,25700,25600,26500,25100,96448,2479607500,00,0.00,N,5,-350, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 94fde1152758..301359a41c7a 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 +20250414,1978,1990,1997,1830,83733,163812689,00,0.00,N,2,4, 20250411,1974,1818,2040,1818,193978,381360680,00,0.00,N,2,142, 20250410,1832,1783,1833,1783,30980,56480264,00,0.00,N,2,53, 20250409,1779,1801,1841,1765,88978,159175766,00,0.00,N,5,-61, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 6dfacfa9ea4d..deb90c8f5f87 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 +20250414,10810,10690,10810,10590,27861,299308575,00,0.00,N,2,170, 20250411,10640,10340,10640,10130,29803,312282655,00,0.00,N,2,190, 20250410,10450,9960,10520,9920,59486,610766325,00,0.00,N,2,930, 20250409,9520,9710,9800,9510,33854,325835295,00,0.00,N,5,-180, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 300188cc18d1..b7af90cc1c5f 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 +20250414,6650,6660,6810,6630,114522,767771510,00,0.00,N,2,10, 20250411,6640,6410,6650,6350,131749,854128740,00,0.00,N,2,80, 20250410,6560,6330,7380,6240,739562,5037843950,00,0.00,N,2,510, 20250409,6050,6020,6140,5960,89627,540473200,00,0.00,N,5,-90, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index a5953dbf583e..3c975f8a786e 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 +20250414,38000,37600,38100,37350,207561,7853999850,00,0.00,N,2,100, 20250411,37900,37050,38000,36900,168457,6342837650,00,0.00,N,2,150, 20250410,37750,37300,37800,37050,316029,11865697775,00,0.00,N,2,1550, 20250409,36200,37500,37500,36000,292655,10677812925,00,0.00,N,5,-250, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 945ee2496546..861634bdcd86 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 +20250414,32900,33500,33500,32350,410208,13482328025,00,0.00,N,2,300, 20250411,32600,29900,32850,29550,714635,22728969525,00,0.00,N,2,1950, 20250410,30650,32000,32000,30350,571881,17692214300,00,0.00,N,2,1700, 20250409,28950,28050,29950,28050,565763,16436831950,00,0.00,N,2,450, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 3c175b19d5e0..0708e30ca65e 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 +20250414,73000,73000,73700,71500,317647,23072577300,00,0.00,N,2,2100, 20250411,70900,66500,71100,66200,353086,24673898350,00,0.00,N,2,3700, 20250410,67200,67100,67200,65200,267976,17782290250,00,0.00,N,2,2600, 20250409,64600,65300,66500,63600,184413,11971989850,00,0.00,N,5,-1100, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index e144b678ef3f..7aabacf98a62 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 +20250414,2795,2980,2980,2750,19073,53029490,00,0.00,N,5,-65, 20250411,2860,2900,2900,2800,2698,7630175,00,0.00,N,5,-35, 20250410,2895,2995,2995,2800,6500,18286990,00,0.00,N,2,35, 20250409,2860,2985,2985,2815,6192,17662275,00,0.00,N,5,-90, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 4fa68a3c1542..605dd4dc40d3 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 +20250414,2335,2290,2340,2265,61636,144164724,00,0.00,N,2,50, 20250411,2285,2210,2290,2210,68195,154808131,00,0.00,N,2,55, 20250410,2230,2290,2290,2205,86803,195029661,00,0.00,N,2,55, 20250409,2175,2245,2360,2145,397886,892862692,00,0.00,N,2,45, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index fb1f0abfd48d..70b526a07265 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 +20250414,22950,22400,23300,22000,2579466,58499741175,00,0.00,N,2,400, 20250411,22550,24100,24400,21900,7380682,170322982225,00,0.00,N,2,150, 20250410,22400,17120,22400,16950,7172403,144065736420,00,0.00,N,1,5140, 20250409,17260,17450,17900,16520,5116337,88492744290,00,0.00,N,2,810, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 058e93bcfbd2..69d8a00c04ba 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 +20250414,6820,6800,6880,6700,18999,129498410,00,0.00,N,2,40, 20250411,6780,6680,6790,6570,25983,174243160,00,0.00,N,2,90, 20250410,6690,6520,6700,6520,24976,166190585,00,0.00,N,2,260, 20250409,6430,6380,6560,6330,27281,175331600,00,0.00,N,5,-40, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 1e07b74b0899..38ad9563f742 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 +20250414,11870,11550,12190,11300,1562803,18576308075,00,0.00,N,2,200, 20250411,11670,11550,12800,11360,4025092,48557483665,00,0.00,N,2,90, 20250410,11580,11150,11980,10880,1291470,14945542220,00,0.00,N,2,430, 20250409,11150,11790,12250,10720,2660904,30947158565,00,0.00,N,5,-570, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index be77c98b0f5d..640916203e71 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 +20250414,28250,28350,28750,27850,121089,3430313375,00,0.00,N,2,550, 20250411,27700,27400,28000,26550,118143,3196784400,00,0.00,N,3,0, 20250410,27700,29250,29300,27450,182973,5120906875,00,0.00,N,2,1650, 20250409,26050,26550,27050,25500,128413,3365850600,00,0.00,N,5,-600, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 1f839ab68703..94d2c1d67252 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 +20250414,3490,3445,3535,3310,137406,476449160,00,0.00,N,5,-10, 20250411,3500,3100,3575,3100,532465,1806682128,00,0.00,N,2,470, 20250410,3030,2855,3065,2855,110043,326584552,00,0.00,N,2,245, 20250409,2785,2895,2945,2770,73343,206552464,00,0.00,N,5,-130, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 10c703c36074..f2be8a0e614c 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 +20250414,1858,1696,1865,1646,161424,284914515,00,0.00,N,2,169, 20250411,1689,1645,1692,1625,41128,67986615,00,0.00,N,2,27, 20250410,1662,1650,1682,1625,48573,79944464,00,0.00,N,2,19, 20250409,1643,1640,1900,1640,602867,1066643354,00,0.00,N,2,14, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index b559c5d6feba..80bac830445b 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 +20250414,9890,10210,10360,9750,193268,1938419075,00,0.00,N,3,0, 20250411,9890,9370,9910,9350,242281,2336401680,00,0.00,N,2,50, 20250410,9840,10140,10960,9690,556556,5665608035,00,0.00,N,2,1180, 20250409,8660,9020,9380,8120,329123,2915448905,00,0.00,N,5,-530, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index d80e93aa8540..fb5ef74f4f38 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 +20250414,2220,2265,2265,2195,1091,2413470,00,0.00,N,2,15, 20250411,2205,2205,2220,2150,5464,11950635,00,0.00,N,3,0, 20250410,2205,2200,2225,2175,13256,29163550,00,0.00,N,2,20, 20250409,2185,2200,2200,2145,1866,4045935,00,0.00,N,2,35, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index de2ea792c2a0..ee8f739b7025 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 +20250414,10800,10730,11340,10400,6120,65797870,00,0.00,N,2,410, 20250411,10390,10700,10700,10210,659,6800190,00,0.00,N,5,-100, 20250410,10490,11000,11000,10490,1351,14290590,00,0.00,N,5,-160, 20250409,10650,11360,11360,10650,396,4221230,00,0.00,N,5,-280, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 4c0aea967d34..2c93bbad2bf4 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 +20250414,5750,5610,5820,5580,219272,1257422530,00,0.00,N,2,170, 20250411,5580,5550,5640,5440,218681,1212321625,00,0.00,N,5,-50, 20250410,5630,5700,5860,5540,439622,2481460640,00,0.00,N,2,290, 20250409,5340,5380,5480,5320,240987,1297727955,00,0.00,N,5,-160, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index b4b62b608a56..adab9d2c99c7 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 +20250414,6980,6870,7070,6770,22901,158716050,00,0.00,N,2,130, 20250411,6850,6850,6910,6820,8691,59714005,00,0.00,N,3,0, 20250410,6850,6520,6850,6520,18758,126658980,00,0.00,N,2,410, 20250409,6440,6600,6600,6210,34760,222367325,00,0.00,N,5,-160, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 937aa3e7cfa8..50f2cf28999d 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 +20250414,44650,43900,44800,43500,4934,219307650,00,0.00,N,2,900, 20250411,43750,42800,43900,42800,6259,271801800,00,0.00,N,2,400, 20250410,43350,42100,43450,42100,15805,679018750,00,0.00,N,2,2150, 20250409,41200,42700,42700,40900,13156,547457150,00,0.00,N,5,-1550, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 088b6f0a44bc..317e4a2fb779 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 +20250414,9290,8980,9300,8960,35731,325941290,00,0.00,N,2,310, 20250411,8980,8880,8980,8770,9645,85580135,00,0.00,N,3,0, 20250410,8980,8990,8990,8630,30772,272798330,00,0.00,N,2,670, 20250409,8310,8680,8690,8170,23952,199798970,00,0.00,N,5,-290, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 7abb4b5027dd..a1d5d09850c8 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 +20250414,3920,3920,4040,3780,131065,508728660,00,0.00,N,2,125, 20250411,3795,3660,3795,3590,92489,342782742,00,0.00,N,2,75, 20250410,3720,3695,4030,3585,130853,485038935,00,0.00,N,2,290, 20250409,3430,3525,3670,3400,97096,337394135,00,0.00,N,5,-95, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index d8a28c2e8949..76fa86b3ad70 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 +20250414,38850,39300,39450,38350,37708,1464626450,00,0.00,N,2,350, 20250411,38500,37250,38500,37200,14068,534232250,00,0.00,N,2,350, 20250410,38150,38000,38400,36500,24371,922285450,00,0.00,N,2,2850, 20250409,35300,36300,36550,34800,30607,1083854850,00,0.00,N,5,-1550, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 7669f7c8e445..185f71b1861d 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 +20250414,2340,2315,2350,2290,27011,62879626,00,0.00,N,2,25, 20250411,2315,2285,2335,2285,15687,36349905,00,0.00,N,5,-20, 20250410,2335,2245,2340,2245,61631,142086195,00,0.00,N,2,105, 20250409,2230,2220,2245,2175,50506,111220850,00,0.00,N,2,10, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 2a251a3d6108..9111ba000cd9 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 +20250414,8500,8410,8600,8350,93891,793839170,00,0.00,N,2,170, 20250411,8330,8080,8370,7960,56788,465488670,00,0.00,N,2,210, 20250410,8120,8260,8300,8090,89619,733373310,00,0.00,N,2,350, 20250409,7770,7550,7770,7470,103472,790594070,00,0.00,N,3,0, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index af09d1c75137..48f8fa253d2f 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 +20250414,9170,9360,9780,8950,1134963,10633257365,00,0.00,N,2,170, 20250411,9000,9350,9510,8750,549983,4942973255,00,0.00,N,5,-460, 20250410,9460,9580,9850,9270,682047,6529095430,00,0.00,N,2,60, 20250409,9400,10160,10160,9100,882209,8452151780,00,0.00,N,5,-780, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index f56409f90d1e..7a1791db0ae4 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 +20250414,3290,3200,3300,3200,6037,19638215,00,0.00,N,2,90, 20250411,3200,3005,3200,3005,22107,67687165,00,0.00,N,2,195, 20250410,3005,3030,3040,2850,17498,52563890,00,0.00,N,2,130, 20250409,2875,2875,2875,2720,4908,13885295,00,0.00,N,5,-5, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index f0eb5fabeb9a..b3471128c3c9 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 -20250411,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250414,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250411,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250410,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250409,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250408,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250407,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250409,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250408,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250407,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250404,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250403,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250402,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 30b9bd17d665..e214714fd4a5 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 +20250414,9280,9440,10280,9280,366639,3592846400,00,0.00,N,5,-40, 20250411,9320,8420,9390,8320,255778,2283652950,00,0.00,N,2,890, 20250410,8430,8300,8550,8000,202107,1664987975,00,0.00,N,2,390, 20250409,8040,7500,8120,7500,240941,1906795850,00,0.00,N,2,540, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 479666317903..f4205e86da0b 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 +20250414,4450,4530,4600,4410,63355,283238428,00,0.00,N,5,-115, 20250411,4565,4645,4645,4400,40775,183489740,00,0.00,N,2,10, 20250410,4555,4535,4665,4410,56670,255482200,00,0.00,N,2,200, 20250409,4355,4770,4770,4250,130034,570504132,00,0.00,N,5,-415, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index f5e4fa4dee62..80c6d7383fca 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 +20250414,1517,1483,1536,1475,42354,63946076,00,0.00,N,2,36, 20250411,1481,1466,1490,1452,56929,83894631,00,0.00,N,2,15, 20250410,1466,1451,1489,1450,99343,145332871,00,0.00,N,2,56, 20250409,1410,1520,1520,1399,159953,230662940,00,0.00,N,5,-86, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 45c83cc898e6..952f4088479c 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 +20250414,17000,16640,17100,16630,275260,4662045850,00,0.00,N,2,430, 20250411,16570,16510,16770,16200,337274,5587488185,00,0.00,N,5,-230, 20250410,16800,16300,16900,16200,423514,7051084530,00,0.00,N,2,760, 20250409,16040,16090,16420,15700,378898,6034909445,00,0.00,N,5,-210, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index ad9f77b9c05f..0864dc37f021 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 +20250414,7030,7080,7080,6950,2846,19983400,00,0.00,N,5,-40, 20250411,7070,7090,7130,7000,5299,37642080,00,0.00,N,2,80, 20250410,6990,7090,7090,6800,798,5525000,00,0.00,N,5,-40, 20250409,7030,7050,7070,6900,592,4109550,00,0.00,N,5,-50, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 77dd6dcdcf49..58fdfb836a9f 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 +20250414,12000,12110,12340,11620,70922,854771700,00,0.00,N,2,50, 20250411,11950,11830,12130,11610,85332,1012417005,00,0.00,N,5,-120, 20250410,12070,12070,12340,11500,135813,1621302270,00,0.00,N,2,770, 20250409,11300,11650,11680,10910,59899,673691140,00,0.00,N,5,-450, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index a8e09bb8c149..2d62c17aecf3 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 +20250414,1028,1025,1029,1020,154824,158679755,00,0.00,N,2,4, 20250411,1024,1020,1025,1000,165765,168957188,00,0.00,N,2,9, 20250410,1015,1045,1045,996,105555,106770136,00,0.00,N,2,19, 20250409,996,1000,1089,986,231954,237516675,00,0.00,N,2,6, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 195873a93f18..d8a7bcc3aa54 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 +20250414,2975,2910,2985,2910,17116,50629072,00,0.00,N,2,45, 20250411,2930,2915,2940,2895,10598,30985135,00,0.00,N,2,10, 20250410,2920,2895,2935,2895,39125,113914310,00,0.00,N,2,35, 20250409,2885,2905,2905,2805,22608,64033545,00,0.00,N,5,-40, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index fc5fe0cd9170..9e6b7adc5f49 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 +20250414,8600,8760,8820,8480,481463,4151288130,00,0.00,N,5,-30, 20250411,8630,8160,8650,8150,431158,3640355695,00,0.00,N,2,260, 20250410,8370,8700,8710,8210,883577,7453870425,00,0.00,N,2,570, 20250409,7800,7730,8350,7660,719441,5769200740,00,0.00,N,2,90, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 5ec0a6e27a20..a1f1fb162bd9 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 +20250414,18990,18440,19070,18350,229933,4331166050,00,0.00,N,2,730, 20250411,18260,17750,18310,17610,199014,3586731635,00,0.00,N,2,110, 20250410,18150,18490,18490,17990,435687,7938202570,00,0.00,N,2,1420, 20250409,16730,16850,17200,16490,456380,7658415845,00,0.00,N,5,-510, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index efdafab3f84e..bff0981b9797 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 +20250414,2710,2710,2710,2710,1,2710,00,0.00,N,2,135, 20250411,2575,2690,2690,2260,3,7525,00,0.00,N,2,120, 20250410,2455,2680,2680,2455,2,5135,00,0.00,N,2,105, 20250409,2350,2385,2385,2260,106,247630,00,0.00,N,5,-95, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 6dd1d6fb9443..869b55b0aca8 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 +20250414,3340,3440,3440,3340,21058,71200750,00,0.00,N,5,-115, 20250411,3455,3460,3550,3365,36344,125165385,00,0.00,N,5,-5, 20250410,3460,3410,3500,3215,39668,134767680,00,0.00,N,2,65, 20250409,3395,3380,3420,3255,46367,155819745,00,0.00,N,5,-20, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 2f279327ab12..48956de17c18 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 +20250414,16570,16120,16830,16120,67030,1115437670,00,0.00,N,2,610, 20250411,15960,15940,16030,15700,70992,1130714730,00,0.00,N,5,-40, 20250410,16000,15840,16250,15790,101308,1624982635,00,0.00,N,2,720, 20250409,15280,15310,15630,15080,80953,1239038285,00,0.00,N,5,-580, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 7e993cc31344..4b3374d89b07 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 +20250414,8200,8100,8210,8050,169932,1384206930,00,0.00,N,2,140, 20250411,8060,7690,8250,7650,308930,2481141705,00,0.00,N,2,290, 20250410,7770,7440,7860,7420,236545,1820575410,00,0.00,N,2,510, 20250409,7260,7350,7490,7260,96253,707966905,00,0.00,N,5,-220, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 73d31b3282c8..e87d3da0f7b1 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 +20250414,1913,1760,1933,1714,178206,325669637,00,0.00,N,2,153, 20250411,1760,1634,1788,1623,154520,268357771,00,0.00,N,2,126, 20250410,1634,1556,1664,1556,76215,123174345,00,0.00,N,2,79, 20250409,1555,1596,1641,1550,50318,79907542,00,0.00,N,5,-41, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index ecbac82f6738..aafe6107ab68 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9800,9400,9800,8800,69,636800,00,0.00,N,2,200, 20250411,9600,9200,9600,8800,32,292200,00,0.00,N,3,0, 20250410,9600,9000,9600,8800,26,236600,00,0.00,N,2,200, 20250409,9400,9400,9400,9400,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 0c02152b5561..7ec6fa7ca3ba 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 +20250414,21200,19100,22500,19100,184936,3940247080,00,0.00,N,2,2150, 20250411,19050,19250,19250,18470,58113,1090370270,00,0.00,N,5,-180, 20250410,19230,18890,19280,18570,107178,2035510810,00,0.00,N,2,1370, 20250409,17860,19690,19690,17520,207909,3752709335,00,0.00,N,5,-1600, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 657d0981468b..e175cf8a9a54 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 +20250414,5260,5940,5940,5030,5681,29165210,00,0.00,N,5,-540, 20250411,5800,5800,5800,5800,16,92800,00,0.00,N,2,20, 20250410,5780,5790,5790,5500,416,2317310,00,0.00,N,2,290, 20250409,5490,5800,5800,5490,1819,10000800,00,0.00,N,5,-270, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index ca123a7c8403..b82e5012558d 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 +20250414,1956,1911,1975,1900,269678,522096945,00,0.00,N,2,45, 20250411,1911,1860,1987,1835,378302,728590405,00,0.00,N,2,51, 20250410,1860,1805,1868,1805,252419,463603220,00,0.00,N,2,55, 20250409,1805,1795,1852,1755,245803,444100361,00,0.00,N,2,10, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 3dc6e73f179d..9e18defdbb4f 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 +20250414,80400,78900,80600,78800,33884,2710532500,00,0.00,N,2,600, 20250411,79800,78400,80400,78400,25780,2048952700,00,0.00,N,5,-600, 20250410,80400,75600,80400,75600,76380,6065642350,00,0.00,N,2,6300, 20250409,74100,76000,78000,73700,55609,4174367650,00,0.00,N,5,-3200, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 3f1ef87daa3c..4e2fe1637aa5 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 +20250414,21850,21050,22000,20800,129648,2792214775,00,0.00,N,2,750, 20250411,21100,20250,21250,20200,129990,2716764775,00,0.00,N,2,700, 20250410,20400,20100,20450,19860,94427,1906953635,00,0.00,N,2,660, 20250409,19740,19310,19860,19310,88017,1739818425,00,0.00,N,2,380, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 664fdc0b524f..bdc06a661849 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 +20250414,16500,16040,16500,15810,115290,1858972870,00,0.00,N,2,480, 20250411,16020,14920,16080,14920,167088,2621925730,00,0.00,N,2,850, 20250410,15170,15560,15560,14960,212533,3218580135,00,0.00,N,2,410, 20250409,14760,15810,15830,14550,305579,4581123120,00,0.00,N,5,-1230, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 3a606a666fa9..4f54546a863e 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 -20250411,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250414,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250411,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250410,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250409,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250408,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250407,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250409,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250408,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250407,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250404,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250403,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250402,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 6c3e63a53784..bea9d8540c9d 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 +20250414,10120,10080,10200,10000,23645,238816390,00,0.00,N,2,40, 20250411,10080,10050,10120,9920,33269,332396595,00,0.00,N,2,30, 20250410,10050,9990,10160,9900,46527,465883485,00,0.00,N,2,190, 20250409,9860,9990,10030,9820,32892,324602830,00,0.00,N,5,-130, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index d610be4b6b2f..3c4f5f20e662 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 +20250414,52600,53500,53700,52000,109039,5752623350,00,0.00,N,5,-300, 20250411,52900,51600,54600,51000,135704,7118121150,00,0.00,N,5,-100, 20250410,53000,56300,56700,52700,143290,7699655100,00,0.00,N,2,1300, 20250409,51700,51500,52700,50300,89268,4570200450,00,0.00,N,5,-300, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 2be33040f42e..edd04c08d9ae 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 +20250414,1096,1077,1098,1056,88976,96262398,00,0.00,N,2,18, 20250411,1078,1040,1080,1040,61414,65451253,00,0.00,N,2,8, 20250410,1070,1063,1070,1019,148092,155617113,00,0.00,N,2,62, 20250409,1008,1030,1038,997,133112,134769839,00,0.00,N,5,-22, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index d6bae4810196..9d253444d612 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 +20250414,444,456,460,444,69337,31481713,00,0.00,N,5,-12, 20250411,456,450,458,443,69566,31480717,00,0.00,N,2,6, 20250410,450,453,454,442,66171,29535337,00,0.00,N,2,6, 20250409,444,445,445,438,22003,9715355,00,0.00,N,2,3, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 08a394cbf42d..6bdb47cb04ab 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,839,839,839,839,8,6712,00,0.00,N,5,-60, 20250411,899,899,899,899,1,899,00,0.00,N,2,76, 20250410,823,823,823,823,3,2469,00,0.00,N,5,-26, 20250409,849,849,849,849,2,1698,00,0.00,N,5,-49, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 9f1513af6901..e4e1bd703b35 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 +20250414,3790,3920,3935,3750,117201,450055825,00,0.00,N,5,-50, 20250411,3840,3700,3860,3510,192773,712173142,00,0.00,N,2,140, 20250410,3700,3605,3725,3575,133609,489601776,00,0.00,N,2,125, 20250409,3575,3415,3700,3375,232051,823853351,00,0.00,N,2,165, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index d661296c1487..19dedd836bd6 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 +20250414,77800,76800,78300,75600,16371,1270002050,00,0.00,N,2,1000, 20250411,76800,74000,77100,73600,17130,1300136900,00,0.00,N,2,1000, 20250410,75800,73000,75800,72400,35557,2652017700,00,0.00,N,2,4600, 20250409,71200,74100,74800,70900,40310,2910139100,00,0.00,N,5,-2800, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 83f5689e74b7..868d4eb03925 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 +20250414,7490,7340,7540,7240,52344,387455965,00,0.00,N,2,150, 20250411,7340,7080,7340,6980,45435,330222700,00,0.00,N,2,250, 20250410,7090,6890,7150,6810,41575,290528895,00,0.00,N,2,310, 20250409,6780,6990,6990,6630,26469,178854275,00,0.00,N,5,-90, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index c2070f710766..57d809f93194 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 +20250414,3185,3200,3350,3150,99584,323079559,00,0.00,N,5,-15, 20250411,3200,3320,3325,3110,68146,217778646,00,0.00,N,5,-35, 20250410,3235,3160,3295,3160,90813,294543568,00,0.00,N,2,90, 20250409,3145,3305,3490,3140,136456,440576890,00,0.00,N,5,-240, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index d91c2e503ac6..fba3f3465fc2 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 +20250414,3465,3420,3470,3375,48383,165526701,00,0.00,N,2,65, 20250411,3400,3335,3425,3320,33434,112996848,00,0.00,N,2,45, 20250410,3355,3345,3380,3265,39124,130049376,00,0.00,N,2,115, 20250409,3240,3250,3350,3195,29743,97345510,00,0.00,N,5,-10, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 80d322651c06..4b5c4cfa6bae 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 +20250414,3335,3290,3370,3250,88061,292175420,00,0.00,N,2,40, 20250411,3295,3140,3300,3100,58016,185786686,00,0.00,N,2,155, 20250410,3140,3115,3200,3070,66733,209153945,00,0.00,N,2,70, 20250409,3070,3020,3245,3005,75525,232837305,00,0.00,N,5,-180, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 8ed661da3bdf..a1014b321246 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 +20250414,1731,1709,1758,1693,378798,657901173,00,0.00,N,2,21, 20250411,1710,1635,1732,1590,530967,902020038,00,0.00,N,2,58, 20250410,1652,1617,1661,1544,420789,684760427,00,0.00,N,2,109, 20250409,1543,1571,1580,1527,259798,401666934,00,0.00,N,5,-28, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 1f0e9a621a8e..404ec23b86d9 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 -20250411,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250414,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250411,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250410,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250409,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250408,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250407,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250409,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250408,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250407,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250404,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250403,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250402,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 72d6fdf73804..eb08b322fd81 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 +20250414,10400,10500,10700,10400,5913,62057765,00,0.00,N,5,-50, 20250411,10450,10140,10450,10100,3735,38160835,00,0.00,N,2,190, 20250410,10260,10690,10690,10100,3026,31242560,00,0.00,N,2,60, 20250409,10200,10100,10200,9940,3961,39710920,00,0.00,N,3,0, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 7c4d93825511..8b2d24e2f909 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 +20250414,2590,2500,2590,2485,23184,59087770,00,0.00,N,2,110, 20250411,2480,2420,2485,2375,7951,19511865,00,0.00,N,2,60, 20250410,2420,2475,2475,2360,7919,19122090,00,0.00,N,2,65, 20250409,2355,2365,2395,2310,8353,19483775,00,0.00,N,5,-10, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 3b2189cf9655..69d8b81e4464 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 +20250414,35950,35100,36600,35050,36302,1297005775,00,0.00,N,2,850, 20250411,35100,33300,35350,33200,47976,1651686750,00,0.00,N,2,750, 20250410,34350,32700,34400,32500,91891,3097486275,00,0.00,N,2,3300, 20250409,31050,31500,32450,30800,88160,2754104425,00,0.00,N,5,-1350, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 5472ff169db4..56e4dfbe9c75 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 +20250414,7110,6700,7460,6630,363606,2586094500,00,0.00,N,2,550, 20250411,6560,6520,6800,6450,147844,975335155,00,0.00,N,5,-210, 20250410,6770,6600,7810,6340,1412670,10285010400,00,0.00,N,2,760, 20250409,6010,5810,6010,5730,23159,136360385,00,0.00,N,2,160, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 376c448fdb4d..9e9da2aadc79 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1700,1745,1745,1484,23,37219,00,0.00,N,5,-45, 20250411,1745,1745,1745,1745,1,1745,00,0.00,N,1,227, 20250410,1518,1518,1518,1518,0,0,00,0.00,N,3,0, 20250409,1518,1518,1518,1518,1,1518,00,0.00,N,4,-267, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 89dc3e3ea5f1..e23f9d71f1c5 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 +20250414,2170,2065,2270,2065,519898,1127587145,00,0.00,N,2,100, 20250411,2070,2050,2070,2035,34969,71767228,00,0.00,N,2,25, 20250410,2045,2040,2060,2030,82252,168251588,00,0.00,N,2,30, 20250409,2015,2005,2035,1997,80013,161082553,00,0.00,N,5,-5, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index aa642e0186e6..d0b08d0107df 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 +20250414,4145,4015,4150,3985,94166,383662541,00,0.00,N,2,145, 20250411,4000,3825,4030,3820,57890,229345540,00,0.00,N,2,150, 20250410,3850,3780,3850,3705,32291,121909281,00,0.00,N,2,245, 20250409,3605,3850,3850,3515,51741,186994360,00,0.00,N,5,-195, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index ef7d16500227..c9182b74e03a 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 +20250414,1808,1850,1878,1784,351392,638118711,00,0.00,N,2,24, 20250411,1784,1766,1784,1754,132549,236638298,00,0.00,N,2,14, 20250410,1770,1732,1774,1732,85135,149498019,00,0.00,N,2,54, 20250409,1716,1763,1763,1695,129433,224023714,00,0.00,N,5,-49, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index b62819965ea2..f9cdbf055ab3 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 +20250414,12260,12060,12320,12030,35070,428317380,00,0.00,N,2,230, 20250411,12030,11600,12100,11470,53309,634777240,00,0.00,N,2,290, 20250410,11740,11280,12960,11280,262905,3203476285,00,0.00,N,2,840, 20250409,10900,10800,11200,10720,29636,321481030,00,0.00,N,5,-220, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 3d38ba8809bb..c4d518e4644a 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 +20250414,5980,5970,5990,5940,1839,10969980,00,0.00,N,2,40, 20250411,5940,5850,5950,5790,4680,27654150,00,0.00,N,2,90, 20250410,5850,5850,5850,5760,2008,11716305,00,0.00,N,2,150, 20250409,5700,5690,5790,5630,2452,13921480,00,0.00,N,2,10, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 77a7573ba039..e4f5b34babc5 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 +20250414,1950,2025,2025,1950,40947,81265476,00,0.00,N,5,-75, 20250411,2025,1960,2025,1941,27017,53563412,00,0.00,N,2,65, 20250410,1960,1903,1960,1890,21628,41903427,00,0.00,N,2,57, 20250409,1903,1950,1967,1815,26634,50134080,00,0.00,N,5,-68, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index d8e6aba1945f..ebb7f22a9310 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 +20250414,15670,15960,15960,15520,3028,47319610,00,0.00,N,5,-110, 20250411,15780,15180,15800,15000,10424,160705390,00,0.00,N,2,480, 20250410,15300,15630,15670,14800,43538,655667170,00,0.00,N,5,-180, 20250409,15480,15600,15730,14520,36545,551678180,00,0.00,N,5,-310, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index e41175e5d2b2..0aae45d9528b 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 +20250414,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, 20250411,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, 20250410,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, -20250409,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, -20250408,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, -20250407,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, +20250409,10400,10400,10400,10400,0,0,00,0.00,N,3,0, +20250408,10400,10400,10400,10400,0,0,00,0.00,N,3,0, +20250407,10400,10400,10400,10400,0,0,00,0.00,N,3,0, 20250404,10400,10400,10400,10400,0,0,00,0.00,N,3,-50, 20250403,10450,10450,10450,10450,1,10450,00,0.00,N,2,1350, 20250402,9100,9100,9100,9100,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 7207873f20df..123ad1220307 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 +20250414,52700,53100,53100,52400,26806,1413037300,00,0.00,N,5,-400, 20250411,53100,50900,53300,50400,65744,3446027350,00,0.00,N,2,1700, 20250410,51400,50400,51800,50300,46217,2367628650,00,0.00,N,2,1600, 20250409,49800,50000,50300,49400,56631,2821480700,00,0.00,N,5,-700, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index afd4f75f8d93..16cc92131f52 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 +20250414,9060,8880,9100,8740,13162,118271840,00,0.00,N,2,90, 20250411,8970,8870,9000,8700,13707,122243380,00,0.00,N,2,100, 20250410,8870,8990,8990,8600,14418,127658630,00,0.00,N,2,260, 20250409,8610,9000,9020,8520,48004,423141465,00,0.00,N,5,-550, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index feaf4fd1a64d..00b3da48cceb 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 +20250414,3030,3210,3240,2970,314474,957055930,00,0.00,N,5,-180, 20250411,3210,3230,3230,3160,41620,132730630,00,0.00,N,5,-20, 20250410,3230,3265,3290,3195,93274,301978914,00,0.00,N,2,5, 20250409,3225,3325,3325,3145,133151,425265420,00,0.00,N,5,-100, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index f75bb5037ef4..e0986bb1b38a 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 +20250414,22950,23350,23350,22650,9540,218959275,00,0.00,N,5,-300, 20250411,23250,23250,23300,22900,10492,243343125,00,0.00,N,2,300, 20250410,22950,22350,23500,22000,46106,1046043900,00,0.00,N,2,950, 20250409,22000,22300,22350,21650,24788,544175900,00,0.00,N,5,-100, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index f7d0186de4b3..3b749b839f3e 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 +20250414,1112,856,1112,856,10443853,10980655692,00,0.00,N,1,256, 20250411,856,659,856,658,2012829,1671750648,00,0.00,N,1,197, 20250410,659,645,662,645,40059,26085529,00,0.00,N,2,14, 20250409,645,664,690,645,77339,51461927,00,0.00,N,5,-19, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index a8ab94861d78..a2051d7275b5 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 +20250414,27500,27050,27550,26850,26393,720007900,00,0.00,N,2,450, 20250411,27050,26050,27050,25750,26273,699182800,00,0.00,N,2,700, 20250410,26350,24950,26400,24950,29798,771392075,00,0.00,N,2,1450, 20250409,24900,25200,25500,24700,19322,483204925,00,0.00,N,5,-300, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 78e6a0b345fe..b4af6a26cb9c 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 +20250414,6320,6180,6330,6160,94102,588259510,00,0.00,N,2,220, 20250411,6100,5890,6100,5850,84261,505180220,00,0.00,N,2,100, 20250410,6000,5860,6100,5840,173545,1030538170,00,0.00,N,2,360, 20250409,5640,5540,5680,5500,148506,831028925,00,0.00,N,5,-50, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index f8048ceb2ce3..1d9813e8dc5c 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 +20250414,164600,166000,169000,161200,87326,14288293800,00,0.00,N,5,-400, 20250411,165000,159000,165000,157000,108217,17485210700,00,0.00,N,2,4800, 20250410,160200,158100,160900,154600,106121,16807894850,00,0.00,N,2,8800, 20250409,151400,162900,162900,149100,152930,23447610300,00,0.00,N,5,-10900, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 7fb27fc11232..8e64be9867e6 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 +20250414,855,981,1118,853,24105824,23612952900,00,0.00,N,5,-31, 20250411,886,886,886,797,12578560,10814978829,00,0.00,N,1,204, 20250410,682,682,682,682,1092977,745296646,00,0.00,N,1,157, 20250409,525,428,525,401,3260860,1647898592,00,0.00,N,1,121, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index d6d23d014bac..cc259bd14f61 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 +20250414,7570,7620,7700,7520,52629,399286790,00,0.00,N,5,-20, 20250411,7590,7830,7830,7400,97282,732649235,00,0.00,N,5,-260, 20250410,7850,7670,8200,7640,107506,844157250,00,0.00,N,2,660, 20250409,7190,7380,7380,7100,68809,495431575,00,0.00,N,5,-190, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 24e86e592918..fb24067aeaf9 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 +20250414,42500,43000,43000,41950,88375,3746142050,00,0.00,N,5,-300, 20250411,42800,42050,43900,41950,98687,4244439500,00,0.00,N,2,100, 20250410,42700,42850,44050,42150,105208,4486061550,00,0.00,N,2,350, 20250409,42350,40500,44000,39250,174725,7418129600,00,0.00,N,2,2450, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 74f52f8d6e54..8de34fc9b7b8 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 +20250414,9430,9220,9490,9140,39571,370676025,00,0.00,N,2,180, 20250411,9250,9320,9470,9100,33238,305525470,00,0.00,N,5,-80, 20250410,9330,9150,9420,9150,29848,276833535,00,0.00,N,2,260, 20250409,9070,8990,9430,8990,55656,514347400,00,0.00,N,5,-250, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 5200f2415ed5..3ff7d34b4c8d 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 +20250414,3440,3420,3475,3400,63961,219499525,00,0.00,N,3,0, 20250411,3440,3390,3440,3365,109234,372255114,00,0.00,N,2,25, 20250410,3415,3305,3420,3305,115294,388946236,00,0.00,N,2,105, 20250409,3310,3200,3420,3200,143702,473220622,00,0.00,N,2,30, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index e6644be0954b..d4d7c46ec514 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 +20250414,23650,24150,24200,23550,36067,857282700,00,0.00,N,2,200, 20250411,23450,22800,23550,22600,41711,960800525,00,0.00,N,2,100, 20250410,23350,23400,23650,22700,68452,1590940275,00,0.00,N,2,1600, 20250409,21750,21900,22200,21350,50024,1087573100,00,0.00,N,5,-400, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 5fc7b4096844..63ca1c6fc467 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 +20250414,37000,35900,37400,35300,279167,10286064575,00,0.00,N,2,1850, 20250411,35150,33500,35250,33400,158848,5529672975,00,0.00,N,2,1150, 20250410,34000,33550,34000,33100,135761,4564552575,00,0.00,N,2,1950, 20250409,32050,32300,33100,31650,154098,4962069550,00,0.00,N,5,-1050, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index d48122e97eaf..8dcabdaceb4e 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 +20250414,309,309,310,302,288560,88214416,00,0.00,N,2,3, 20250411,306,301,309,297,745202,225545132,00,0.00,N,2,5, 20250410,301,296,305,295,454515,136683333,00,0.00,N,2,10, 20250409,291,300,300,289,527631,154150074,00,0.00,N,5,-1, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 0a239836e6d6..b95be8f34d5c 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 +20250414,387000,376500,387000,373000,350704,133982312500,00,0.00,N,2,12500, 20250411,374500,363000,379000,361000,385271,143180005250,00,0.00,N,2,7500, 20250410,367000,370000,373500,364500,416997,154017890750,00,0.00,N,2,19500, 20250409,347500,357000,360500,343000,423036,148751846000,00,0.00,N,5,-13000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index b234fee57eae..6ee3d64605c1 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 +20250414,9560,8590,9690,8590,115489,1076817775,00,0.00,N,2,970, 20250411,8590,8450,8760,8370,48503,413613275,00,0.00,N,2,80, 20250410,8510,8300,8640,8110,35494,297893190,00,0.00,N,2,490, 20250409,8020,8420,8600,7940,52966,433736400,00,0.00,N,5,-400, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index adbe2b190d72..533e72d7fc8d 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 +20250414,590,568,590,568,58293,33880520,00,0.00,N,2,25, 20250411,565,568,577,555,23551,13267339,00,0.00,N,5,-4, 20250410,569,564,583,556,48749,27681878,00,0.00,N,2,10, 20250409,559,578,578,556,137950,77463519,00,0.00,N,5,-20, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 33313c6c639b..633c0861143d 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 -20250411,203,203,203,203,0,0,00,0.00,Y,3,0, +20250414,203,203,203,203,0,0,00,0.00,Y,3,0, +20250411,203,203,203,203,0,0,00,0.00,Y,0,0, 20250410,203,203,203,203,0,0,00,0.00,Y,0,0, -20250409,203,203,203,203,0,0,00,0.00,Y,0,0, -20250408,203,203,203,203,0,0,00,0.00,Y,0,0, -20250407,203,203,203,203,0,0,00,0.00,Y,0,0, +20250409,203,203,203,203,0,0,00,0.00,N,0,0, +20250408,203,203,203,203,0,0,00,0.00,N,0,0, +20250407,203,203,203,203,0,0,00,0.00,N,0,0, 20250404,203,203,203,203,0,0,00,0.00,N,0,0, 20250403,203,203,203,203,0,0,00,0.00,N,0,0, 20250402,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 73018bebedf1..62eadaee3197 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 +20250414,1327,1398,1398,1312,363438,482624633,00,0.00,N,5,-75, 20250411,1402,1480,1511,1400,268826,385989065,00,0.00,N,5,-78, 20250410,1480,1480,1508,1408,372484,549367662,00,0.00,N,2,1, 20250409,1479,1449,1580,1415,637967,956206095,00,0.00,N,2,11, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 03c7dca6d758..387e4dfe5f1c 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 +20250414,2570,2555,2595,2520,15578,39622885,00,0.00,N,2,5, 20250411,2565,2575,2590,2515,11310,28619040,00,0.00,N,5,-10, 20250410,2575,2500,2660,2495,23465,60561483,00,0.00,N,2,75, 20250409,2500,2725,2725,2475,33100,84652990,00,0.00,N,5,-165, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index e70eeb8dab66..1c37e418164e 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 +20250414,2225,2170,2225,2170,81991,180350685,00,0.00,N,2,70, 20250411,2155,2115,2160,2075,66305,140485141,00,0.00,N,2,30, 20250410,2125,2090,2140,2085,77912,164218903,00,0.00,N,2,110, 20250409,2015,2010,2045,1999,80679,162307723,00,0.00,N,2,5, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 5e63c794034a..b8fa6e1de14f 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 +20250414,1135,1148,1157,1130,122816,140279543,00,0.00,N,5,-3, 20250411,1138,1150,1152,1113,452114,508440738,00,0.00,N,5,-9, 20250410,1147,1220,1404,1147,7009014,9200301608,00,0.00,N,2,67, 20250409,1080,1060,1093,1060,48957,53180720,00,0.00,N,2,8, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 19c85c10b522..46139b97853c 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 +20250414,730,724,730,718,16974,12288515,00,0.00,N,2,7, 20250411,723,728,730,700,14380,10365533,00,0.00,N,5,-5, 20250410,728,710,728,710,17810,12908137,00,0.00,N,2,25, 20250409,703,733,733,700,45028,32194793,00,0.00,N,5,-30, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 4a733aa3a734..2427c5b94833 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 +20250414,2945,2945,2945,2805,389,1145325,00,0.00,N,5,-40, 20250411,2985,2900,3000,2755,9637,28349815,00,0.00,N,2,5, 20250410,2980,3000,3000,2800,1152,3411080,00,0.00,N,5,-20, 20250409,3000,3000,3000,3000,1,3000,00,0.00,N,2,120, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index e59e4a394984..0aafd2d5ee51 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 +20250414,600,590,600,590,630,377000,00,0.00,N,5,-27, 20250411,627,627,627,627,923,578721,00,0.00,N,5,-1, 20250410,628,629,629,628,102,64156,00,0.00,N,5,-2, 20250409,630,523,630,523,7,3999,00,0.00,N,2,15, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 04896f912def..4718e700622b 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 +20250414,7400,7400,7580,7270,59043,438633805,00,0.00,N,2,80, 20250411,7320,6950,7350,6840,56437,402048140,00,0.00,N,2,370, 20250410,6950,6600,7100,6560,69997,472828590,00,0.00,N,2,720, 20250409,6230,6410,6680,6190,56979,364534630,00,0.00,N,5,-290, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index c6b6b396b1d2..56b008bbd34e 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 +20250414,4355,4300,4420,4285,77014,336352187,00,0.00,N,2,55, 20250411,4300,4200,4330,4195,86390,369395884,00,0.00,N,2,45, 20250410,4255,4190,4285,4080,99046,415694156,00,0.00,N,2,245, 20250409,4010,4135,4220,3970,192253,780373210,00,0.00,N,5,-180, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 64cfbc101603..c484653a2c95 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 +20250414,10480,10750,10780,10380,480920,5053288185,00,0.00,N,5,-220, 20250411,10700,10050,10900,9960,1037544,10998665600,00,0.00,N,2,500, 20250410,10200,10290,10340,10020,643091,6548595760,00,0.00,N,2,350, 20250409,9850,9100,10430,9090,1422271,14021515130,00,0.00,N,2,480, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 91b6c490dcec..2e36df60661a 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 +20250414,6380,5790,6890,5630,716845,4623805310,00,0.00,N,2,720, 20250411,5660,5600,5660,5450,22694,125647950,00,0.00,N,5,-20, 20250410,5680,5360,5680,5190,24346,134289960,00,0.00,N,2,530, 20250409,5150,5450,5600,5150,37830,198704725,00,0.00,N,5,-300, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 31c7741f0fa1..42670afc2d41 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 +20250414,32550,32150,33400,31750,10935,357359150,00,0.00,N,2,650, 20250411,31900,29200,32300,29200,12771,398621425,00,0.00,N,2,1500, 20250410,30400,31000,31000,30000,6016,182935100,00,0.00,N,2,1450, 20250409,28950,29500,29500,28500,8291,238666950,00,0.00,N,5,-550, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 0242af40e647..4eeea0f0ba5d 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 +20250414,8410,8340,8470,8300,156677,1315688360,00,0.00,N,2,130, 20250411,8280,7850,8280,7840,278375,2254599020,00,0.00,N,2,260, 20250410,8020,7800,8600,7620,1133587,9253996370,00,0.00,N,2,770, 20250409,7250,7350,7540,7090,131933,956354020,00,0.00,N,5,-250, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 15f8d5b0e2d9..af1b659d784c 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 +20250414,12180,12040,12240,11940,71932,870147095,00,0.00,N,2,140, 20250411,12040,11600,12070,11500,152348,1807993990,00,0.00,N,2,390, 20250410,11650,12500,12630,11470,615449,7233034085,00,0.00,N,5,-540, 20250409,12190,12460,12500,12030,82694,1005998820,00,0.00,N,5,-270, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 22741d0b5446..7b11fefc2437 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 +20250414,3155,3040,3180,3025,24865,77257612,00,0.00,N,2,165, 20250411,2990,2890,3170,2890,58492,178320553,00,0.00,N,2,45, 20250410,2945,2910,2990,2910,20407,60426714,00,0.00,N,2,75, 20250409,2870,2965,2975,2855,21710,62624928,00,0.00,N,5,-115, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index a9502e3714ef..cbb08d4291ec 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 +20250414,15920,15350,16280,15180,257336,4056865090,00,0.00,N,2,700, 20250411,15220,14300,15620,14300,299902,4518025530,00,0.00,N,2,790, 20250410,14430,14680,14680,14310,81652,1180188130,00,0.00,N,2,190, 20250409,14240,14960,14960,14050,144574,2092863860,00,0.00,N,5,-530, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index a1d05b673901..287f32c9e745 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 +20250414,2330,2310,2365,2250,115984,268681775,00,0.00,N,2,30, 20250411,2300,2170,2300,2170,78267,176587104,00,0.00,N,2,65, 20250410,2235,2415,2415,2215,140628,318452200,00,0.00,N,2,110, 20250409,2125,2205,2205,2110,99663,213866550,00,0.00,N,5,-80, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 58caf27d1893..22898b8c5c5f 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 +20250414,8090,7800,8100,7800,367,2955240,00,0.00,N,5,-80, 20250411,8170,8160,8170,7810,508,3973200,00,0.00,N,5,-10, 20250410,8180,7800,8190,7800,1344,10498280,00,0.00,N,2,90, 20250409,8090,7800,8090,7600,1011,7690300,00,0.00,N,5,-10, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 2556221c2fa8..f4d78cb7b356 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 +20250414,39250,38450,39550,38200,45681,1781070475,00,0.00,N,2,1150, 20250411,38100,35800,38500,35450,75398,2840964000,00,0.00,N,2,2000, 20250410,36100,35700,36500,35300,87568,3162993125,00,0.00,N,2,2350, 20250409,33750,34700,35150,33050,186984,6300277675,00,0.00,N,5,-1350, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 9807cd378cbf..5613534f2825 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 +20250414,15000,14580,15040,14490,62507,927692005,00,0.00,N,2,800, 20250411,14200,13650,14210,13550,44529,621741295,00,0.00,N,2,200, 20250410,14000,14130,14130,13610,55953,775352785,00,0.00,N,2,1150, 20250409,12850,12670,13280,12630,63852,821429545,00,0.00,N,5,-370, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index bad078a66b93..9beaf78f818b 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 +20250414,4455,4420,4465,4380,12228,54217870,00,0.00,N,2,35, 20250411,4420,4420,4430,4300,2905,12794330,00,0.00,N,2,5, 20250410,4415,4480,4485,4375,11598,51120015,00,0.00,N,2,25, 20250409,4390,4410,4465,4380,6488,28562465,00,0.00,N,5,-55, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index b76b1f2efe6a..721d1e1f43af 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 +20250414,10960,10940,11050,10840,80133,875745105,00,0.00,N,2,60, 20250411,10900,11000,11000,10620,78542,842822430,00,0.00,N,5,-200, 20250410,11100,11060,11170,10890,68972,760902150,00,0.00,N,2,670, 20250409,10430,10540,10760,10390,128236,1350701870,00,0.00,N,5,-320, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index bf38335a173d..9cac4f50d1de 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 +20250414,1789,1781,1791,1761,220649,391987885,00,0.00,N,5,-10, 20250411,1799,1680,2000,1662,1992488,3672079891,00,0.00,N,2,119, 20250410,1680,1691,1700,1610,31639,52800397,00,0.00,N,2,26, 20250409,1654,1643,1682,1621,43675,71858907,00,0.00,N,5,-28, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 0b1d92f2a98f..f49c5a8f26f7 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 +20250414,836,897,897,760,1105,849651,00,0.00,N,5,-4, 20250411,840,899,899,840,34,29916,00,0.00,N,2,4, 20250410,836,895,895,769,1242,1032761,00,0.00,N,5,-21, 20250409,857,899,989,753,1374,1059396,00,0.00,N,5,-27, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index fb168da11bb5..a4399dc63f0c 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 +20250414,6810,7360,7500,6500,295532,2072036295,00,0.00,N,2,80, 20250411,6730,6540,6920,6340,149192,995875025,00,0.00,N,2,190, 20250410,6540,6220,6630,6200,117943,766851145,00,0.00,N,2,320, 20250409,6220,5550,6260,5550,161980,965059980,00,0.00,N,2,630, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index d89e47523a6e..d9d565fe1789 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 +20250414,2965,2950,2990,2935,12679,37518140,00,0.00,N,2,15, 20250411,2950,2940,2955,2925,10767,31709165,00,0.00,N,2,10, 20250410,2940,2925,3000,2885,20185,59323768,00,0.00,N,2,45, 20250409,2895,2950,2965,2885,9964,29027815,00,0.00,N,5,-25, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index a504df33ba3d..bfd629fa97e5 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 +20250414,3180,3100,3180,3070,302070,943341740,00,0.00,N,2,110, 20250411,3070,3000,3080,2985,96192,292337090,00,0.00,N,2,25, 20250410,3045,3030,3045,2965,102795,309758136,00,0.00,N,2,180, 20250409,2865,2850,2970,2830,146635,423430305,00,0.00,N,5,-80, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index cc493a3c599f..37b2f8e3d9d0 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 -20250411,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250414,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250411,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250410,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250409,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250408,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250407,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250409,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250408,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250407,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250404,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250403,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250402,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index a7874715c6e8..d7b608052b9b 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 +20250414,2685,2675,2705,2635,13242,35402633,00,0.00,N,2,20, 20250411,2665,2625,2695,2600,19199,50431025,00,0.00,N,2,35, 20250410,2630,2575,2640,2540,29271,75907750,00,0.00,N,2,70, 20250409,2560,2580,2580,2470,46501,117150182,00,0.00,N,5,-35, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index e30ce1a20803..653e25bcde21 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 -20250411,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250414,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250411,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250410,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250409,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250408,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250407,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250409,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250408,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250407,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250404,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250403,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250402,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 7e6e20856b7f..890cace909ea 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 +20250414,14770,14940,14970,14270,535528,7835538745,00,0.00,N,2,200, 20250411,14570,13150,14570,13150,335705,4720047300,00,0.00,N,2,1050, 20250410,13520,13500,13650,13170,374260,5005594395,00,0.00,N,2,1070, 20250409,12450,12450,13070,12150,342663,4313810160,00,0.00,N,5,-300, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index f26a73a64c9c..e9d924fd764a 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 +20250414,35300,34900,35350,34500,97602,3426827300,00,0.00,N,2,400, 20250411,34900,34250,34900,33300,207337,7081154925,00,0.00,N,5,-150, 20250410,35050,34900,35150,34100,198280,6878620675,00,0.00,N,2,1900, 20250409,33150,33000,33450,32500,207190,6823662775,00,0.00,N,5,-750, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index ef3ba6c32bae..eeb2e739b29f 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 +20250414,1667,1634,1670,1632,111578,184091515,00,0.00,N,2,33, 20250411,1634,1645,1670,1591,215449,349927451,00,0.00,N,5,-14, 20250410,1648,1599,1693,1578,259110,421317589,00,0.00,N,2,89, 20250409,1559,1554,1589,1534,209858,324897476,00,0.00,N,5,-6, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 0671719abd60..2d75066f5ffc 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 +20250414,5470,5450,5610,5380,1526300,8373696825,00,0.00,N,2,80, 20250411,5390,5170,5420,5130,1419491,7582841840,00,0.00,N,2,190, 20250410,5200,5100,5270,4945,1872938,9642216005,00,0.00,N,2,300, 20250409,4900,4975,5170,4810,928167,4628977931,00,0.00,N,5,-150, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index fb5d7f6d3ca2..795342782deb 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 -20250411,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250414,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250411,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250410,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250409,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250408,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250407,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250409,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250408,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250407,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250404,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250403,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250402,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 063c551bbd18..554987b36d30 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 +20250414,1030,1011,1043,1007,150146,154603528,00,0.00,N,2,14, 20250411,1016,1002,1033,995,77223,78272880,00,0.00,N,2,2, 20250410,1014,996,1019,995,109625,111040455,00,0.00,N,2,19, 20250409,995,999,1009,981,85065,84206607,00,0.00,N,5,-4, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index dba294b454da..96bc66bb66f8 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 +20250414,2130,2040,2165,2020,2175431,4604098996,00,0.00,N,2,115, 20250411,2015,1998,2030,1983,653032,1314700664,00,0.00,N,2,5, 20250410,2010,1980,2050,1959,1077677,2161375657,00,0.00,N,2,93, 20250409,1917,1904,1950,1894,542536,1040541392,00,0.00,N,5,-24, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index abb61580b2c8..9bf51edf8832 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 +20250414,1394,1365,1409,1361,679021,946452722,00,0.00,N,2,31, 20250411,1363,1355,1366,1325,538279,726801797,00,0.00,N,2,7, 20250410,1356,1310,1380,1305,1117188,1497757811,00,0.00,N,2,102, 20250409,1254,1294,1326,1254,1265252,1614563804,00,0.00,N,5,-64, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index e073c39ac912..82e06631a7f7 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 +20250414,2370,2340,2455,2295,678842,1616994255,00,0.00,N,5,-45, 20250411,2415,2285,2500,2180,2099621,4909060352,00,0.00,N,2,135, 20250410,2280,2200,2680,2085,4889061,11882894741,00,0.00,N,2,180, 20250409,2100,2475,3185,2050,11697803,31383072843,00,0.00,N,5,-350, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 15206b56f3cc..0206c18b71e4 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 +20250414,1719,1715,1757,1699,71453,123071877,00,0.00,N,2,20, 20250411,1699,1760,1760,1697,93807,161117843,00,0.00,N,5,-61, 20250410,1760,1750,1792,1727,119142,208981634,00,0.00,N,2,51, 20250409,1709,1951,1962,1688,446925,798385316,00,0.00,N,5,-261, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index f5d7f5d5f3bc..960e34f011ec 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 +20250414,6150,6090,6410,6010,185637,1157992540,00,0.00,N,2,140, 20250411,6010,5620,6150,5620,171866,1021719550,00,0.00,N,2,260, 20250410,5750,5650,5850,5650,92133,529774075,00,0.00,N,2,320, 20250409,5430,5540,5600,5310,107298,580548160,00,0.00,N,5,-180, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index df8f59be7fca..1357026f529c 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 +20250414,16700,16900,16970,16610,52609,880746735,00,0.00,N,2,100, 20250411,16600,15800,16640,15620,163145,2675774370,00,0.00,N,2,800, 20250410,15800,15310,15940,15190,87510,1368354235,00,0.00,N,2,1100, 20250409,14700,14850,15120,14680,79678,1184340585,00,0.00,N,5,-300, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 6f9dda45d580..777fc15383a5 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 +20250414,11070,11000,11090,10920,81622,899493785,00,0.00,N,2,130, 20250411,10940,10620,11030,10420,85079,921466370,00,0.00,N,2,210, 20250410,10730,10550,10800,10460,154038,1645656625,00,0.00,N,2,650, 20250409,10080,10430,10690,10000,290873,2965623495,00,0.00,N,5,-710, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 0e5f69f219e3..5a4d540d5a0e 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 +20250414,2140,2455,2455,1951,154,301651,00,0.00,N,3,0, 20250411,2140,2140,2140,2140,5,10700,00,0.00,N,5,-5, 20250410,2145,2530,2530,1870,488,926875,00,0.00,N,5,-55, 20250409,2200,2800,2800,2200,2,5000,00,0.00,N,5,-235, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 5bfdae1dc679..8a8cdcc5f757 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 +20250414,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250411,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250410,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250409,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250408,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250407,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, +20250409,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250408,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250407,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250404,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250403,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250402,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 35af0d1558e9..18c12d96d7b6 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 +20250414,1186,1067,1322,1062,37728644,45411387924,00,0.00,N,2,24, 20250411,1162,886,1162,860,8516123,9485634359,00,0.00,N,1,268, 20250410,894,870,903,870,134295,119289739,00,0.00,N,2,42, 20250409,852,846,867,845,165601,141044265,00,0.00,N,5,-17, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 0c1ed1c84e4b..7325a19d1707 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 +20250414,1038000,1048000,1048000,1030000,47797,49675050500,00,0.00,N,5,-7000, 20250411,1045000,1006000,1048000,1003000,75607,77947000000,00,0.00,N,2,26000, 20250410,1019000,1000000,1030000,998000,174735,176816749500,00,0.00,N,2,27000, 20250409,992000,998000,1008000,987000,102144,101769312500,00,0.00,N,5,-12000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 952a7083aef2..e5001262f021 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 +20250414,2680,2680,2710,2660,246437,661582445,00,0.00,N,2,10, 20250411,2670,2620,2675,2605,165243,436982342,00,0.00,N,2,20, 20250410,2650,2585,2650,2565,328147,861754812,00,0.00,N,2,105, 20250409,2545,2620,2645,2530,255968,657932650,00,0.00,N,5,-45, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 84c84ad2aa08..ba1e736e65dc 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 -20250411,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250414,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250411,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250410,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250409,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250408,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250407,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250409,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250408,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250407,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250404,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250403,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250402,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index c7707a246712..de676b852c09 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 +20250414,2580,2580,2785,2580,5178,13715890,00,0.00,N,3,0, 20250411,2580,2550,2755,2550,7068,18665830,00,0.00,N,2,30, 20250410,2550,2510,2565,2510,11649,29625635,00,0.00,N,2,40, 20250409,2510,2555,2575,2510,5027,12765240,00,0.00,N,5,-65, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 913c42a00c22..c36e00baf08e 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 +20250414,4705,4430,4830,4425,1707685,7957717627,00,0.00,N,2,215, 20250411,4490,4200,4850,4185,3090397,14090547343,00,0.00,N,2,255, 20250410,4235,4160,4235,4075,264884,1099857663,00,0.00,N,2,245, 20250409,3990,3910,4030,3890,144332,571940710,00,0.00,N,2,15, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 6a83e99ee16b..89b3e5045954 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 +20250414,307,315,317,300,1150111,351568792,00,0.00,N,5,-8, 20250411,315,312,332,307,826650,258599774,00,0.00,N,2,3, 20250410,312,310,330,301,1332636,418434184,00,0.00,N,2,2, 20250409,310,327,337,310,1278493,405142785,00,0.00,N,5,-17, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 785aa2cc0113..1ce7e7138760 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,642,605,655,596,1453357,925301795,00,0.00,N,2,37, 20250411,605,585,608,580,498339,298836062,00,0.00,N,2,26, 20250410,579,590,590,575,348460,202600832,00,0.00,N,2,18, 20250409,561,569,570,558,246200,138154972,00,0.00,N,5,-3, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 70bd7882f9fd..848f6621ec6a 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 +20250414,4995,4995,4995,4995,1,4995,00,0.00,N,2,95, 20250411,4900,5730,5730,4600,117,554795,00,0.00,N,5,-95, 20250410,4995,4995,4995,4995,1,4995,00,0.00,N,5,-5, 20250409,5000,5000,5000,5000,1,5000,00,0.00,N,2,200, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 127864af2ed9..4a50b0fcfb26 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 -20250411,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250414,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250411,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250410,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250409,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250408,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250407,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250409,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250408,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250407,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250404,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250403,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250402,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index ebd96da42397..d3df7a1ae7e5 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,1294,1297,1297,1297,0,0,00,0.00,Y,5,-3, +20250414,1290,1294,1294,1294,0,0,00,0.00,Y,5,-4, +20250411,1294,1294,1294,1294,0,0,00,0.00,Y,3,-3, 20250410,1297,1297,1297,1297,0,0,00,0.00,Y,3,0, -20250409,1297,1297,1297,1297,0,0,00,0.00,Y,3,-3, -20250408,1300,1200,1300,1200,14,17200,00,0.00,Y,2,102, +20250409,1297,1297,1297,1297,0,0,00,0.00,N,3,-3, +20250408,1300,1200,1300,1200,14,17200,00,0.00,N,2,102, 20250407,1198,1198,1198,1020,3,3416,00,0.00,N,3,0, 20250404,1198,1198,1198,1198,0,0,00,0.00,N,3,0, 20250403,1198,1198,1198,1198,1,1198,00,0.00,N,2,86, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index ea2374c4d218..5a0db038dafe 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 +20250414,7980,7510,8200,7470,166251,1316718190,00,0.00,N,2,540, 20250411,7440,7120,7470,7030,32637,238197570,00,0.00,N,2,260, 20250410,7180,7250,7300,7000,55639,396840135,00,0.00,N,2,420, 20250409,6760,6770,6910,6630,74637,503475140,00,0.00,N,5,-80, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 2519188a1e04..0f7f52af6e9e 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 +20250414,2535,2635,2635,2500,60030,152770830,00,0.00,N,5,-15, 20250411,2550,2405,2605,2310,216234,539446645,00,0.00,N,2,120, 20250410,2430,2640,2640,2425,83977,206496350,00,0.00,N,5,-35, 20250409,2465,2555,2555,2345,94482,227113405,00,0.00,N,5,-55, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 015fdd1f68cf..ee6e36701ffa 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 +20250414,11580,11430,11640,11430,7182,82889880,00,0.00,N,2,60, 20250411,11520,11440,11590,11270,10947,124886960,00,0.00,N,2,90, 20250410,11430,11370,11490,11130,13992,159342290,00,0.00,N,2,300, 20250409,11130,10730,11190,10530,24314,263155570,00,0.00,N,2,220, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index dc5dc33c68a5..e5ea05a7823c 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 +20250414,8270,8110,8270,8070,39886,324538880,00,0.00,N,2,220, 20250411,8050,7860,8060,7750,24359,193283590,00,0.00,N,2,130, 20250410,7920,7950,7970,7600,61585,485313590,00,0.00,N,2,230, 20250409,7690,7750,7870,7650,22231,171536340,00,0.00,N,5,-120, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 5027cde14673..661f8ace9eb7 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 +20250414,7410,7210,7520,7210,376080,2777335890,00,0.00,N,2,320, 20250411,7090,6890,7100,6820,314527,2208489165,00,0.00,N,2,230, 20250410,6860,6860,6990,6250,227210,1551435195,00,0.00,N,2,50, 20250409,6810,6400,7060,6370,498778,3403084125,00,0.00,N,2,370, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 3e2b02c881fb..eed6be14f43f 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 +20250414,11390,11250,11410,11200,31565,357326430,00,0.00,N,2,220, 20250411,11170,10710,11170,10710,42907,471698825,00,0.00,N,2,290, 20250410,10880,10690,10890,10560,64098,685954645,00,0.00,N,2,730, 20250409,10150,10150,10570,10050,85799,876728190,00,0.00,N,5,-350, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 0e789b09ffb5..2792abfe032f 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 +20250414,635,635,635,635,0,0,00,0.00,Y,3,0, 20250411,635,635,635,635,0,0,00,0.00,Y,3,0, 20250410,635,635,635,635,0,0,00,0.00,Y,3,0, -20250409,635,635,635,635,0,0,00,0.00,Y,3,0, -20250408,635,635,635,635,0,0,00,0.00,Y,3,0, -20250407,635,798,798,635,4021,2561418,00,0.00,Y,5,-111, +20250409,635,635,635,635,0,0,00,0.00,N,3,0, +20250408,635,635,635,635,0,0,00,0.00,N,3,0, +20250407,635,798,798,635,4021,2561418,00,0.00,N,5,-111, 20250404,746,799,861,637,26436,18513732,00,0.00,N,5,-3, 20250403,749,740,749,601,604,363587,00,0.00,N,2,96, 20250402,653,798,798,653,101,66098,00,0.00,N,5,-102, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 52b60f740abc..78445b05651e 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 +20250414,8300,8000,9100,7930,466439,3957342170,00,0.00,N,2,300, 20250411,8000,7830,8040,7710,18146,143884455,00,0.00,N,2,170, 20250410,7830,7800,7980,7720,49592,389522525,00,0.00,N,2,390, 20250409,7440,7500,7640,7370,60100,449728250,00,0.00,N,5,-270, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 416c3ae7e41c..7db14fcbac4a 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 +20250414,10250,10100,10430,9890,229119,2347484880,00,0.00,N,2,360, 20250411,9890,9000,9930,8990,490217,4680456045,00,0.00,N,2,620, 20250410,9270,9500,9570,9100,327500,3032814130,00,0.00,N,2,590, 20250409,8680,8410,8880,8350,180128,1545962155,00,0.00,N,2,110, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index b9706a9a3339..95d0b8df4278 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 +20250414,27750,27300,29150,27150,342323,9587747825,00,0.00,N,2,1600, 20250411,26150,24650,26400,24400,111999,2880005300,00,0.00,N,2,950, 20250410,25200,25100,26600,24450,133204,3344354200,00,0.00,N,2,1550, 20250409,23650,24100,24300,22900,259357,6057538650,00,0.00,N,5,-600, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 4df3e7f699c9..cfc6ede21e23 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 +20250414,8170,8040,8220,7980,36047,292601225,00,0.00,N,2,190, 20250411,7980,7990,8060,7850,46633,369444300,00,0.00,N,5,-20, 20250410,8000,7950,8050,7860,75736,602809205,00,0.00,N,2,240, 20250409,7760,7940,7990,7720,109230,856800180,00,0.00,N,5,-270, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 100d13cc97f3..e14d24a17029 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 +20250414,61700,62000,62100,61000,152966,9449727050,00,0.00,N,5,-100, 20250411,61800,58200,61800,57800,237761,14411016350,00,0.00,N,2,2400, 20250410,59400,56500,60200,55200,296586,17355865550,00,0.00,N,2,6200, 20250409,53200,54600,55300,51800,300086,15991787000,00,0.00,N,5,-2300, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 59fc8874776f..159881c4e8c3 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 +20250414,11850,11800,11850,11710,17044,200998330,00,0.00,N,2,100, 20250411,11750,11630,11750,11500,16807,195467670,00,0.00,N,2,180, 20250410,11570,11540,11630,11370,25931,298135250,00,0.00,N,2,280, 20250409,11290,11540,11540,11270,22433,254642800,00,0.00,N,5,-110, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 5d0f177f472b..6bd2a64ef863 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 +20250414,14030,14180,14320,13290,25141,352186810,00,0.00,N,5,-110, 20250411,14140,13340,14400,13300,46976,649488075,00,0.00,N,2,950, 20250410,13190,13140,13430,12890,31368,414393180,00,0.00,N,2,690, 20250409,12500,13870,13870,12500,41243,539927140,00,0.00,N,5,-1400, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index dd24f1b1aad9..a71c524f7074 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 +20250414,1320,1253,1321,1250,220804,288537583,00,0.00,N,2,75, 20250411,1245,1238,1249,1228,45634,56593599,00,0.00,N,2,6, 20250410,1239,1283,1283,1218,127045,157732208,00,0.00,N,2,5, 20250409,1234,1290,1290,1201,153097,190214635,00,0.00,N,5,-72, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 027ad81c10e7..c870f69f0770 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 +20250414,17200,17070,17200,16980,18714,320046940,00,0.00,N,2,230, 20250411,16970,16910,17040,16800,47189,797885510,00,0.00,N,5,-170, 20250410,17140,16610,17190,16610,57092,971049505,00,0.00,N,2,680, 20250409,16460,16680,16790,16290,82252,1350190145,00,0.00,N,5,-240, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 3334bba65a45..aeeebb390a2e 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 +20250414,599,600,611,599,153079,92440154,00,0.00,N,5,-2, 20250411,601,600,603,593,250632,150074597,00,0.00,N,2,1, 20250410,600,592,605,592,353756,211426445,00,0.00,N,2,13, 20250409,587,612,612,585,670584,400187907,00,0.00,N,5,-26, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index c9c4c4d704af..860ffbbb8154 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 +20250414,26700,26400,26850,25500,66339,1735927625,00,0.00,N,5,-100, 20250411,26800,26300,27350,25050,64484,1694451275,00,0.00,N,2,700, 20250410,26100,24150,26400,24000,68357,1749100525,00,0.00,N,2,2350, 20250409,23750,24250,24600,23200,52190,1242523500,00,0.00,N,5,-900, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index f0a96fa5fe64..70d901c9a412 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 +20250414,5430,5380,5470,5340,13973,75451830,00,0.00,N,2,50, 20250411,5380,5380,5380,5250,14485,76978030,00,0.00,N,3,0, 20250410,5380,5110,5430,5110,30037,160003470,00,0.00,N,2,340, 20250409,5040,5180,5180,5000,20652,104701840,00,0.00,N,5,-100, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 6c7b52e2a0d4..e122b6fa829d 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 +20250414,8760,8900,8920,8750,285159,2509727845,00,0.00,N,5,-20, 20250411,8780,8640,8840,8520,497872,4333218300,00,0.00,N,5,-110, 20250410,8890,8510,8890,8420,516366,4487802870,00,0.00,N,2,740, 20250409,8150,8480,8520,8040,521328,4288820735,00,0.00,N,5,-450, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index cbc32790dea1..44b38b917343 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 +20250414,52400,50400,52800,49950,29799,1542503600,00,0.00,N,2,2100, 20250411,50300,47400,50300,46450,30247,1485543250,00,0.00,N,2,2900, 20250410,47400,48200,48500,46550,34376,1627335750,00,0.00,N,2,2000, 20250409,45400,46200,47950,44600,64490,2954628800,00,0.00,N,5,-1750, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 15847ac44a2f..d6faa929ec4f 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 +20250414,366000,369500,371000,361000,48582,17736177500,00,0.00,N,3,0, 20250411,366000,346000,369000,344000,74403,27013313000,00,0.00,N,2,17500, 20250410,348500,342000,351500,334000,164728,57103695250,00,0.00,N,2,27500, 20250409,321000,317000,329000,314000,91826,29615999000,00,0.00,N,2,1000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 40a4fd04a431..0f4cf46202a8 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,489,473,495,450,898328,425448301,00,0.00,N,2,18, +20250414,489,489,489,489,0,0,00,0.00,Y,3,0, +20250411,489,473,495,450,898328,425448301,00,0.00,Y,2,18, 20250410,471,476,496,467,623126,297541911,00,0.00,N,5,-3, 20250409,474,481,488,471,487415,232429260,00,0.00,N,5,-7, 20250408,481,481,500,478,471731,230605313,00,0.00,N,2,2, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 8176703fdf8f..19096cd925fa 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 +20250414,1990,1935,1994,1907,692942,1366246846,00,0.00,N,2,88, 20250411,1902,1840,1917,1820,512396,964033109,00,0.00,N,2,34, 20250410,1868,1797,1872,1780,566570,1035924106,00,0.00,N,2,146, 20250409,1722,1715,1760,1680,614792,1048256002,00,0.00,N,5,-33, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index d4abe018a872..713e53ac52ef 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 +20250414,63300,63000,64500,62900,9832,626546950,00,0.00,N,5,-900, 20250411,64200,63300,64700,62600,28180,1796710900,00,0.00,N,5,-800, 20250410,65000,60700,65000,59900,35020,2172928000,00,0.00,N,2,5500, 20250409,59500,59100,60500,58700,18477,1096861550,00,0.00,N,5,-500, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 481933809769..75fef249d12b 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 -20250411,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250414,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250411,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250410,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250409,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250408,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250407,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250409,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250408,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250407,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250404,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250403,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250402,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 2955779ca569..d2fb786c04c1 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 +20250414,4280,3590,4545,3525,8032457,34415762535,00,0.00,N,2,740, 20250411,3540,3340,3560,3340,102214,355175831,00,0.00,N,2,105, 20250410,3435,3410,3440,3315,110681,374461677,00,0.00,N,2,240, 20250409,3195,3280,3355,3170,101213,326941382,00,0.00,N,5,-110, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 926556e04423..e3ee938c0d35 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 +20250414,45600,45750,46150,44950,42249,1927370825,00,0.00,N,5,-500, 20250411,46100,46000,46500,45200,56754,2612610100,00,0.00,N,2,100, 20250410,46000,44850,46050,43350,87348,3948718975,00,0.00,N,2,1650, 20250409,44350,42850,45000,41700,125370,5414938000,00,0.00,N,2,3400, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 92aa8f704efa..fcc241beac38 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 +20250414,9110,9000,9120,8910,9351,84659720,00,0.00,N,2,110, 20250411,9000,8830,9000,8810,9354,83454740,00,0.00,N,5,-90, 20250410,9090,8840,9130,8810,24560,220764350,00,0.00,N,2,490, 20250409,8600,8270,8600,8210,29193,244864555,00,0.00,N,5,-90, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index e3e15e9b09f4..cbcc7ed81ea1 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 +20250414,1410,1409,1450,1406,35298,49954703,00,0.00,N,2,4, 20250411,1406,1407,1445,1402,30067,42507842,00,0.00,N,2,6, 20250410,1400,1398,1466,1397,42882,60338365,00,0.00,N,2,2, 20250409,1398,1350,1416,1350,38176,53013312,00,0.00,N,5,-19, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 7718094143c0..9bd66a08d8ac 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 +20250414,2735,2830,2830,2680,86783,236909444,00,0.00,N,5,-60, 20250411,2795,2890,2970,2670,129169,360457335,00,0.00,N,5,-95, 20250410,2890,2890,3005,2805,192691,557963745,00,0.00,N,2,25, 20250409,2865,2985,2985,2805,227955,657517874,00,0.00,N,5,-135, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 7f5c39d3ce0e..e1ce179b4f17 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 +20250414,500,600,600,500,52,31000,00,0.00,N,5,-49, 20250411,549,600,600,549,503,276445,00,0.00,N,2,4, 20250410,545,509,600,509,159,87497,00,0.00,N,5,-53, 20250409,598,500,600,463,2000,976690,00,0.00,N,2,55, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index d6ece17ce843..833a294b203f 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 +20250414,2165,2080,2220,2040,440177,943120684,00,0.00,N,2,130, 20250411,2035,1954,2040,1942,250067,495934810,00,0.00,N,2,35, 20250410,2000,1950,2000,1927,465967,917570265,00,0.00,N,2,113, 20250409,1887,1949,1950,1873,709683,1351183654,00,0.00,N,5,-70, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index a131c1c9310c..5c97acb8bbd1 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 +20250414,450,456,459,445,60630,27404107,00,0.00,N,2,2, 20250411,448,434,451,431,54590,24144081,00,0.00,N,2,17, 20250410,431,431,438,430,43689,18912976,00,0.00,N,2,11, 20250409,420,437,444,420,52966,22815857,00,0.00,N,5,-17, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 86546cd97e67..fb19fcb50913 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 +20250414,6840,6880,6880,6730,8036,54827060,00,0.00,N,5,-40, 20250411,6880,6770,6880,6630,19355,130387180,00,0.00,N,2,110, 20250410,6770,6550,6900,6550,72140,483723240,00,0.00,N,2,470, 20250409,6300,6390,6490,6160,41966,263113550,00,0.00,N,5,-180, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 40b1f6a273b1..3ff28ec0af48 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 +20250414,7840,8000,8050,7790,127988,1013267560,00,0.00,N,5,-120, 20250411,7960,7510,7990,7510,212111,1658955595,00,0.00,N,2,370, 20250410,7590,7670,7730,7510,113608,865680075,00,0.00,N,2,150, 20250409,7440,7480,7560,7290,121876,902264970,00,0.00,N,5,-80, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index daa8a05234b1..daf524a55bbf 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 +20250414,5100,5200,5600,4900,830,4176110,00,0.00,N,5,-80, 20250411,5180,5000,5180,5000,291,1487940,00,0.00,N,5,-10, 20250410,5190,5400,5600,5010,529,2685750,00,0.00,N,3,0, 20250409,5190,5200,5600,5000,1037,5255520,00,0.00,N,5,-210, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 98dd05f96688..d826f7818b36 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 +20250414,7260,7170,7290,7110,22042,159431025,00,0.00,N,2,190, 20250411,7070,7120,7130,6930,25578,180071530,00,0.00,N,5,-60, 20250410,7130,6880,7150,6860,46752,327354585,00,0.00,N,2,630, 20250409,6500,6700,6760,6390,48406,316528795,00,0.00,N,5,-220, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index c24bd993b6a3..92e72c4eb64e 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 +20250414,7380,7390,7600,7130,253022,1879743205,00,0.00,N,2,130, 20250411,7250,6630,7420,6560,453844,3236101355,00,0.00,N,2,580, 20250410,6670,6490,6680,6400,96711,634266995,00,0.00,N,2,350, 20250409,6320,6560,6690,6180,125419,798371340,00,0.00,N,5,-340, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 3f598102f963..8057da48f121 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, 20250411,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, 20250410,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, -20250409,1000,1000,1000,1000,20,20000,00,0.00,Y,5,-147, +20250409,1000,1000,1000,1000,20,20000,00,0.00,N,5,-147, 20250408,1147,1147,1147,1147,0,0,00,0.00,N,3,0, 20250407,1147,1200,1200,1147,11,13147,00,0.00,N,4,-202, 20250404,1349,1349,1349,1349,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 16402bf71b02..1a7d348a658a 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 +20250414,3720,3295,3720,3175,167891,589793085,00,0.00,N,2,520, 20250411,3200,3170,3270,3155,41834,134328625,00,0.00,N,5,-10, 20250410,3210,3195,3250,3080,46482,147321641,00,0.00,N,2,160, 20250409,3050,3090,3110,2920,144428,431488170,00,0.00,N,5,-110, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 1c54264f8f96..a4cbe94e7660 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 -20250411,499,499,499,499,0,0,00,0.00,Y,3,0, +20250414,499,499,499,499,0,0,00,0.00,Y,3,0, +20250411,499,499,499,499,0,0,00,0.00,Y,0,0, 20250410,499,499,499,499,0,0,00,0.00,Y,0,0, -20250409,499,499,499,499,0,0,00,0.00,Y,0,0, -20250408,499,499,499,499,0,0,00,0.00,Y,0,0, -20250407,499,499,499,499,0,0,00,0.00,Y,0,0, +20250409,499,499,499,499,0,0,00,0.00,N,0,0, +20250408,499,499,499,499,0,0,00,0.00,N,0,0, +20250407,499,499,499,499,0,0,00,0.00,N,0,0, 20250404,499,499,499,499,0,0,00,0.00,N,0,0, 20250403,499,499,499,499,0,0,00,0.00,N,0,0, 20250402,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 10d524190471..61e6f69b8c63 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 +20250414,1579,1532,1600,1520,47405,74535137,00,0.00,N,2,47, 20250411,1532,1527,1534,1506,21272,32364970,00,0.00,N,2,5, 20250410,1527,1532,1534,1499,41384,62819133,00,0.00,N,2,39, 20250409,1488,1500,1512,1430,38294,56707379,00,0.00,N,5,-22, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 6012ec62d83a..a26ca371d646 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 -20250411,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250414,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250411,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250410,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250409,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250408,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250407,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250409,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250408,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250407,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250404,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250403,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250402,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 7f4dc61ef3f8..161f8be021fa 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 +20250414,2285,2230,2300,2180,355482,805016078,00,0.00,N,2,85, 20250411,2200,2085,2200,2085,299177,648499121,00,0.00,N,2,50, 20250410,2150,2115,2190,2115,106690,229143641,00,0.00,N,2,75, 20250409,2075,2120,2150,2050,242859,505827595,00,0.00,N,5,-35, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index c183579dfd91..9140b303a581 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 +20250414,2155,2060,2155,2055,80126,170007137,00,0.00,N,2,95, 20250411,2060,2000,2070,1980,46678,94938188,00,0.00,N,2,30, 20250410,2030,1892,2120,1890,305433,619227304,00,0.00,N,2,208, 20250409,1822,1906,1912,1757,112997,209298476,00,0.00,N,5,-84, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 99a1f5f3e13b..077c3e85dcf0 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 +20250414,2890,2900,2900,2750,13662,38443280,00,0.00,N,2,10, 20250411,2880,2900,2900,2800,169,482895,00,0.00,N,2,130, 20250410,2750,2715,2860,2715,1796,5125465,00,0.00,N,5,-100, 20250409,2850,2785,3090,2735,458,1302735,00,0.00,N,2,60, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 2f4a417afab8..6cf0616d1647 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 +20250414,445,445,445,445,1,445,00,0.00,N,2,55, 20250411,390,400,400,390,2,790,00,0.00,N,5,-10, 20250410,400,399,400,321,23,9101,00,0.00,N,2,32, 20250409,368,368,368,368,548,201664,00,0.00,N,2,42, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index eb798123797a..ab6b5a25f9a8 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 +20250414,35600,36950,36950,35300,7593,272269450,00,0.00,N,5,-1350, 20250411,36950,35000,37000,34200,13449,487316200,00,0.00,N,2,1950, 20250410,35000,33100,35000,32150,3296,112779100,00,0.00,N,2,1900, 20250409,33100,33600,33850,33050,1902,63977550,00,0.00,N,5,-550, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index c7d59e80f3b4..8200615e57b5 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 +20250414,3795,3755,3820,3735,117492,445532675,00,0.00,N,2,40, 20250411,3755,3750,3765,3650,133157,496193605,00,0.00,N,3,0, 20250410,3755,3705,3775,3650,209267,781426976,00,0.00,N,2,145, 20250409,3610,3735,3820,3590,227449,833822361,00,0.00,N,5,-130, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 31b503313c30..95e6deea7bb3 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 +20250414,13720,13220,13830,12460,72870,992558570,00,0.00,N,2,580, 20250411,13140,12990,13230,12740,69154,901400740,00,0.00,N,5,-70, 20250410,13210,13020,13210,12850,82582,1079743870,00,0.00,N,2,970, 20250409,12240,12600,12600,12100,80247,986338325,00,0.00,N,5,-260, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 22e818f07074..e122a74235f9 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 +20250414,11240,11140,11330,11020,13166,147475140,00,0.00,N,3,0, 20250411,11240,10840,11240,10320,8635,92286180,00,0.00,N,2,390, 20250410,10850,10780,11180,10430,32268,346723600,00,0.00,N,2,550, 20250409,10300,9920,10300,9620,23932,236133055,00,0.00,N,2,300, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index ef3609c58f8f..848bd52b1faf 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 +20250414,5460,5150,5550,5060,226924,1224514000,00,0.00,N,2,400, 20250411,5060,4815,5060,4795,52434,258795196,00,0.00,N,2,170, 20250410,4890,4770,4895,4665,106568,509593627,00,0.00,N,2,345, 20250409,4545,4625,4710,4490,62167,284106885,00,0.00,N,5,-85, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 3bc9cd456f2d..51cfd1e462bf 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 +20250414,728,730,750,720,641950,470174534,00,0.00,N,5,-2, 20250411,730,729,736,682,639034,462960377,00,0.00,N,3,0, 20250410,730,715,736,710,644689,465899552,00,0.00,N,2,28, 20250409,702,691,710,682,439627,305500334,00,0.00,N,2,12, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 534360513f22..92ec0dee4df0 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 -20250411,967,967,967,967,0,0,00,0.00,Y,3,0, +20250414,967,967,967,967,0,0,00,0.00,Y,3,0, +20250411,967,967,967,967,0,0,00,0.00,Y,0,0, 20250410,967,967,967,967,0,0,00,0.00,Y,0,0, -20250409,967,967,967,967,0,0,00,0.00,Y,0,0, -20250408,967,967,967,967,0,0,00,0.00,Y,0,0, -20250407,967,967,967,967,0,0,00,0.00,Y,0,0, +20250409,967,967,967,967,0,0,00,0.00,N,0,0, +20250408,967,967,967,967,0,0,00,0.00,N,0,0, +20250407,967,967,967,967,0,0,00,0.00,N,0,0, 20250404,967,967,967,967,0,0,00,0.00,N,0,0, 20250403,967,967,967,967,0,0,00,0.00,N,0,0, 20250402,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 1a1f2802fa64..1e8b6ca8de77 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 +20250414,22250,22400,22900,22000,267230,6017480550,00,0.00,N,3,0, 20250411,22250,21350,22500,21250,292546,6443837750,00,0.00,N,2,200, 20250410,22050,22750,22750,21600,446394,9936447650,00,0.00,N,2,300, 20250409,21750,23600,23750,21000,1306170,29258068000,00,0.00,N,2,1400, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 0c0a4cfff5a4..d3b7f630105a 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 +20250414,2310,2210,2320,2185,30322,68539725,00,0.00,N,2,85, 20250411,2225,2150,2285,2080,52738,115848590,00,0.00,N,2,75, 20250410,2150,2075,2175,2075,19931,42451495,00,0.00,N,2,85, 20250409,2065,2050,2125,2045,12411,25852090,00,0.00,N,5,-5, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 1d674e522bfb..8e980733998e 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 +20250414,4540,4490,4565,4440,306295,1382969700,00,0.00,N,2,50, 20250411,4490,4315,4925,4250,2960951,13724395471,00,0.00,N,2,95, 20250410,4395,3830,4600,3830,2420304,10474759125,00,0.00,N,2,705, 20250409,3690,3725,3835,3655,64181,238931527,00,0.00,N,5,-150, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index ed851c55baf7..9f95d05ab4ab 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 +20250414,3235,3150,3260,3130,119894,384860547,00,0.00,N,2,120, 20250411,3115,3030,3145,3010,90053,278736442,00,0.00,N,2,65, 20250410,3050,3115,3115,2950,65870,200494663,00,0.00,N,2,175, 20250409,2875,2995,3045,2850,100774,293356810,00,0.00,N,5,-145, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index d0f556857436..8650ffee861d 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 +20250414,1429,1420,1435,1407,12995,18554209,00,0.00,N,2,9, 20250411,1420,1389,1431,1372,8526,12015339,00,0.00,N,2,30, 20250410,1390,1409,1409,1370,1828,2534201,00,0.00,N,2,20, 20250409,1370,1365,1381,1330,9599,13018322,00,0.00,N,5,-11, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index c3df2b010f7d..e8d1246aa9b6 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 +20250414,10970,10700,11000,10700,4563,49559840,00,0.00,N,2,270, 20250411,10700,10700,10750,10650,568,6082030,00,0.00,N,3,0, 20250410,10700,10680,10760,10680,718,7691590,00,0.00,N,2,20, 20250409,10680,10620,10680,10560,798,8469990,00,0.00,N,2,60, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 79ff5d2dc94e..bad8c6d9c166 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 +20250414,3580,3570,3605,3500,18876,67206994,00,0.00,N,2,10, 20250411,3570,3490,3630,3460,11597,41320065,00,0.00,N,2,80, 20250410,3490,3390,3495,3390,8458,29290785,00,0.00,N,2,105, 20250409,3385,3435,3530,3355,15300,52021820,00,0.00,N,5,-50, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index fb66f0e857dd..b2303bf6040c 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 +20250414,7260,7320,7400,7250,196207,1434418630,00,0.00,N,5,-40, 20250411,7300,7110,7300,7010,207266,1486541555,00,0.00,N,2,30, 20250410,7270,7030,7270,6700,371352,2629984505,00,0.00,N,2,730, 20250409,6540,6700,6940,6500,276869,1843128340,00,0.00,N,5,-310, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 539525836f12..742f34b33e3a 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 +20250414,5000,4900,5000,4820,8956,44102340,00,0.00,N,2,125, 20250411,4875,4690,4925,4540,30279,142975676,00,0.00,N,2,185, 20250410,4690,4530,4770,4530,39766,187654615,00,0.00,N,2,170, 20250409,4520,4550,4635,4445,10610,48010885,00,0.00,N,2,15, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 2f506b02c90c..e17d3e667e96 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 -20250411,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250414,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250411,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250410,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250409,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250408,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250407,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250409,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250408,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250407,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250404,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250403,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250402,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index e81d2fa44aa4..a94024412d69 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 +20250414,1096,1110,1160,1043,1683475,1863784764,00,0.00,N,2,58, 20250411,1038,1024,1045,1000,309243,317158181,00,0.00,N,2,14, 20250410,1024,980,1030,970,324995,323841449,00,0.00,N,2,39, 20250409,985,1057,1075,985,531383,535715204,00,0.00,N,5,-47, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index a956bf88c343..3cde402bdfda 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 +20250414,5760,5880,5950,5500,3642,20669370,00,0.00,N,5,-150, 20250411,5910,5970,5970,5890,45,265930,00,0.00,N,2,20, 20250410,5890,6190,6190,5500,3852,22106530,00,0.00,N,5,-200, 20250409,6090,6170,6190,5870,10691,65295130,00,0.00,N,2,30, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 8927a0cfe4b3..64caa90fefe3 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 +20250414,17370,18320,18450,17000,758011,13250186295,00,0.00,N,5,-440, 20250411,17810,17460,17970,17070,371060,6485372955,00,0.00,N,5,-10, 20250410,17820,18950,19200,17820,582082,10622333880,00,0.00,N,2,600, 20250409,17220,16760,17780,16760,382873,6636238010,00,0.00,N,5,-10, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 0f1e0198dfa7..fbb12be25120 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 -20250411,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250414,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250411,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250410,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250409,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250408,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250407,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250409,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250408,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250407,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250404,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250403,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250402,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 18489dbf77c0..82c783db91ed 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 +20250414,3760,3730,3785,3705,38632,144579643,00,0.00,N,2,50, 20250411,3710,3690,3790,3510,67028,242445760,00,0.00,N,2,20, 20250410,3690,3545,3700,3520,98298,355613932,00,0.00,N,2,220, 20250409,3470,3530,3580,3400,42713,148177760,00,0.00,N,5,-60, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index ac45a3200f8a..330008eba41d 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 -20250411,410,347,468,347,174,60643,00,0.00,N,2,2, +20250414,399,410,410,410,0,0,00,0.00,Y,5,-11, +20250411,410,347,468,347,174,60643,00,0.00,Y,2,2, 20250410,408,499,551,408,26,11889,00,0.00,N,4,-72, 20250409,480,480,480,480,18,8640,00,0.00,N,5,-1, 20250408,481,410,481,410,11,4581,00,0.00,N,5,-1, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index f4e597dd53f8..9cbf8457925d 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 +20250414,2895,2850,2895,2775,132165,377335095,00,0.00,N,2,60, 20250411,2835,2755,2850,2755,66423,186940260,00,0.00,N,2,80, 20250410,2755,2690,2770,2690,53376,145996818,00,0.00,N,2,125, 20250409,2630,2635,2695,2435,96683,253244165,00,0.00,N,5,-75, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 7e988886f87b..6c0ea8b53888 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 +20250414,2340,2375,2405,2290,76071,178405480,00,0.00,N,5,-15, 20250411,2355,2160,2530,2135,442619,1015629738,00,0.00,N,2,170, 20250410,2185,2180,2185,2100,27182,58513857,00,0.00,N,2,95, 20250409,2090,2170,2215,2040,46828,97614090,00,0.00,N,5,-65, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 55f2e4ef64dc..104b2345753f 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 +20250414,3055,2950,3100,2950,5144,15568900,00,0.00,N,2,105, 20250411,2950,2940,3015,2930,3102,9136989,00,0.00,N,2,20, 20250410,2930,2870,2960,2840,3509,10096090,00,0.00,N,2,90, 20250409,2840,2900,2960,2810,5989,17213282,00,0.00,N,5,-60, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 47b2a09d5e71..cfa9c2711c10 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 +20250414,18800,19380,19570,18300,128906,2454783865,00,0.00,N,5,-670, 20250411,19470,20650,21000,19380,160659,3177319855,00,0.00,N,5,-930, 20250410,20400,21100,21450,19820,218354,4493243180,00,0.00,N,5,-150, 20250409,20550,21400,21700,19910,379703,7940668120,00,0.00,N,5,-650, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 97244ee3c9ba..1b99a5ce8338 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 -20250411,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, -20250410,3000,3000,3000,3000,1,3000,00,0.00,Y,2,70, +20250414,3100,3095,3100,3095,11,34095,00,0.00,N,2,100, +20250411,3000,3000,3000,3000,0,0,00,0.00,N,3,0, +20250410,3000,3000,3000,3000,1,3000,00,0.00,N,2,70, 20250409,2930,2930,2930,2930,0,0,00,0.00,N,3,0, 20250408,2930,2930,2930,2930,0,0,00,0.00,N,3,0, -20250407,2930,2635,2930,2635,5130,14922700,00,0.00,Y,1,380, +20250407,2930,2635,2930,2635,5130,14922700,00,0.00,N,1,380, 20250404,2550,2555,2555,2550,2130,5434400,00,0.00,N,5,-315, 20250403,2865,2865,2865,2865,0,0,00,0.00,N,3,0, 20250402,2865,2865,2865,2865,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index cff95f2d2cd8..73fba3ec5d6d 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,2980,2985,2985,2985,0,0,00,0.00,Y,5,-5, +20250414,2930,2980,2980,2980,0,0,00,0.00,Y,5,-50, +20250411,2980,2980,2980,2980,0,0,00,0.00,Y,3,-5, 20250410,2985,2985,2985,2985,0,0,00,0.00,Y,3,-10, -20250409,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, -20250408,2995,2400,2995,2400,52,125395,00,0.00,Y,2,175, +20250409,2995,2995,2995,2995,0,0,00,0.00,N,3,0, +20250408,2995,2400,2995,2400,52,125395,00,0.00,N,2,175, 20250407,2820,2820,2820,2820,0,0,00,0.00,N,3,-5, 20250404,2825,2825,2825,2825,0,0,00,0.00,N,3,-15, 20250403,2840,2840,2840,2840,0,0,00,0.00,N,3,-10, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 2017750e39a7..00603f0b47ab 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 +20250414,1874,1850,1892,1842,147160,275987962,00,0.00,N,2,24, 20250411,1850,1843,1851,1786,120005,218445247,00,0.00,N,2,7, 20250410,1843,1770,1843,1770,208544,376402235,00,0.00,N,2,133, 20250409,1710,1721,1756,1640,193056,329585838,00,0.00,N,5,-47, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 38e03c8f2880..50582a3e5c69 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 +20250414,2295,2330,2375,2210,46996,106555079,00,0.00,N,2,10, 20250411,2285,2295,2295,2205,7780,17491205,00,0.00,N,2,35, 20250410,2250,2250,2290,2195,15273,34223465,00,0.00,N,2,100, 20250409,2150,2250,2250,2100,14057,29835485,00,0.00,N,3,0, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 8acdc0ef1afe..a804680804cd 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 +20250414,605,600,605,580,100616,59940862,00,0.00,N,2,5, 20250411,600,566,600,563,51480,29646119,00,0.00,N,2,40, 20250410,560,550,574,550,54940,30796543,00,0.00,N,2,18, 20250409,542,579,580,542,77717,43882698,00,0.00,N,5,-37, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index f5d8e677e069..e2dc77043e76 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 +20250414,4680,5300,5300,4680,243428,1155577488,00,0.00,N,5,-200, 20250411,4880,4875,5000,4775,172943,838721711,00,0.00,N,5,-85, 20250410,4965,4905,5070,4905,125448,627435105,00,0.00,N,2,70, 20250409,4895,5300,5300,4820,254386,1273129415,00,0.00,N,5,-425, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 8a8ab2d0dcc0..e8f991222048 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 +20250414,12360,12120,12440,12020,145685,1789391145,00,0.00,N,2,320, 20250411,12040,11780,12090,11780,152986,1831358600,00,0.00,N,2,120, 20250410,11920,12050,12120,11850,214845,2577629600,00,0.00,N,2,330, 20250409,11590,11840,11930,11450,198862,2302722595,00,0.00,N,5,-310, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 516d921185ec..772edec71609 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 +20250414,861,838,867,834,92947,79248736,00,0.00,N,2,23, 20250411,838,832,879,832,73837,62026515,00,0.00,N,2,6, 20250410,832,826,880,826,83636,70037350,00,0.00,N,2,7, 20250409,825,834,834,810,41884,34528647,00,0.00,N,5,-9, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 3b7630066bf4..f7aa86d44b93 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 +20250414,11890,11880,12100,11760,21771,259825590,00,0.00,N,2,30, 20250411,11860,12020,12150,11610,32934,392720480,00,0.00,N,5,-200, 20250410,12060,11000,12060,10890,73698,860645935,00,0.00,N,2,1360, 20250409,10700,10960,11160,10700,26039,281499310,00,0.00,N,5,-400, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 0121de3d388c..821ffc8c43c4 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 +20250414,8220,7800,8440,7620,1535220,12480683855,00,0.00,N,2,520, 20250411,7700,6920,7880,6910,2555277,19209592230,00,0.00,N,2,1260, 20250410,6440,6620,6630,6380,93746,607036735,00,0.00,N,2,240, 20250409,6200,6170,6650,6130,157071,1008949865,00,0.00,N,5,-30, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index e66f7af96018..c70e9ffbe29f 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250414,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250411,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250410,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250409,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250408,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250407,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250409,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250408,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250407,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250404,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250403,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250402,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index a08900db4653..517e2de27827 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 -20250411,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250414,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250411,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250410,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250409,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250408,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250407,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250409,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250408,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250407,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250404,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250403,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250402,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index dc8c60aa4918..c8dfc5b66977 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 +20250414,6760,6900,6900,6670,53537,360622080,00,0.00,N,2,40, 20250411,6720,6400,6740,6370,75373,497594980,00,0.00,N,2,260, 20250410,6460,6460,6490,6400,51910,334884930,00,0.00,N,2,320, 20250409,6140,6270,6300,6000,68778,421588420,00,0.00,N,5,-140, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index d992d70e738f..9db93b44d538 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 -20250411,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250414,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250411,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250410,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250409,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250408,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250407,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250409,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250408,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250407,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250404,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250403,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250402,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index b3efad1d583f..1bc21a87c71d 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 +20250414,8440,8490,8600,8200,454451,3824459675,00,0.00,N,2,200, 20250411,8240,7670,8450,7660,629742,5115156655,00,0.00,N,2,390, 20250410,7850,8060,8100,7720,368118,2903506255,00,0.00,N,2,200, 20250409,7650,7490,7780,7480,230615,1756339725,00,0.00,N,5,-80, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 2b954be42b66..b7e72717fffc 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 +20250414,49350,48500,51700,47800,813233,40792422950,00,0.00,N,2,300, 20250411,49050,47300,49550,46800,658200,31814562850,00,0.00,N,2,800, 20250410,48250,45450,49000,44550,967976,45649627100,00,0.00,N,2,2050, 20250409,46200,39650,46650,39350,1205991,52845235025,00,0.00,N,2,6150, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 55d32184040a..792accc03eff 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 -20250411,612,612,612,612,0,0,00,0.00,Y,3,0, +20250414,612,612,612,612,0,0,00,0.00,Y,3,0, +20250411,612,612,612,612,0,0,00,0.00,Y,0,0, 20250410,612,612,612,612,0,0,00,0.00,Y,0,0, -20250409,612,612,612,612,0,0,00,0.00,Y,0,0, -20250408,612,612,612,612,0,0,00,0.00,Y,0,0, -20250407,612,612,612,612,0,0,00,0.00,Y,0,0, +20250409,612,612,612,612,0,0,00,0.00,N,0,0, +20250408,612,612,612,612,0,0,00,0.00,N,0,0, +20250407,612,612,612,612,0,0,00,0.00,N,0,0, 20250404,612,612,612,612,0,0,00,0.00,N,0,0, 20250403,612,612,612,612,0,0,00,0.00,N,0,0, 20250402,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index f46d7b1ce433..cf8ea595ab60 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 +20250414,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250411,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250410,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250409,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250408,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250407,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250409,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250408,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250407,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250404,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250403,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250402,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index e95674b6b826..511cd005500a 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 +20250414,925,820,925,820,111787,98191329,00,0.00,N,2,105, 20250411,820,840,845,816,35164,29301562,00,0.00,N,5,-15, 20250410,835,806,836,806,27678,22907880,00,0.00,N,2,30, 20250409,805,817,817,785,42175,33891519,00,0.00,N,5,-12, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 5c4b1d5fed68..da3219fb2572 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 +20250414,11120,10790,11140,10750,56046,615987095,00,0.00,N,2,380, 20250411,10740,10570,10800,10560,37319,398711710,00,0.00,N,2,170, 20250410,10570,10400,10630,10290,20799,218732110,00,0.00,N,2,330, 20250409,10240,10420,10420,10230,16362,168285200,00,0.00,N,5,-180, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index b45256aa7a7a..2a267414ae60 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 +20250414,367,352,383,352,212963,77866878,00,0.00,N,2,10, 20250411,357,351,363,347,124755,44382990,00,0.00,N,2,6, 20250410,351,343,353,341,222455,77075221,00,0.00,N,2,10, 20250409,341,345,347,339,154267,52589335,00,0.00,N,5,-2, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 7774d6d0ef18..f90c3c664adb 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 +20250414,1780,1771,1780,1749,35581,62520093,00,0.00,N,2,9, 20250411,1771,1773,1815,1752,21484,37929176,00,0.00,N,5,-15, 20250410,1786,1777,1817,1765,33019,58838279,00,0.00,N,2,1, 20250409,1785,1763,1810,1763,19075,34073071,00,0.00,N,2,7, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 331342b0cb37..ed15fa71aef8 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 +20250414,7450,7100,7480,7100,56129,412438395,00,0.00,N,2,360, 20250411,7090,7060,7270,6600,29736,211130425,00,0.00,N,5,-10, 20250410,7100,6910,7250,6910,34023,239628640,00,0.00,N,2,350, 20250409,6750,6750,6910,6600,43928,296526450,00,0.00,N,5,-100, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 2bec7c5401e1..a7df4711de7f 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 +20250414,15110,15190,15350,14790,55589,836190635,00,0.00,N,2,300, 20250411,14810,14190,14880,14120,44554,647930380,00,0.00,N,2,230, 20250410,14580,14420,14900,13500,97357,1411847420,00,0.00,N,2,960, 20250409,13620,14380,14540,13300,94565,1307612780,00,0.00,N,5,-880, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 021833ed1ac0..6434ae085a85 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 +20250414,6330,6360,6390,6300,6563,41541465,00,0.00,N,5,-30, 20250411,6360,6350,6380,6320,4933,31409970,00,0.00,N,2,10, 20250410,6350,6320,6390,6210,3508,22166980,00,0.00,N,2,160, 20250409,6190,6320,6350,6170,6668,41521535,00,0.00,N,5,-120, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index b9f1d691a4bb..7713f3f4bc39 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 +20250414,1629,1620,1719,1610,41942,69183963,00,0.00,N,2,20, 20250411,1609,1609,1623,1578,16176,25976353,00,0.00,N,2,7, 20250410,1602,1520,1644,1520,46676,74711112,00,0.00,N,2,82, 20250409,1520,1589,1591,1450,110169,166429506,00,0.00,N,5,-86, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 3e47695593f7..f90926850d71 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 +20250414,8690,9000,9000,8300,3619,30990850,00,0.00,N,5,-60, 20250411,8750,9130,9180,8600,6882,60250940,00,0.00,N,5,-380, 20250410,9130,9000,9200,8620,2572,22831060,00,0.00,N,2,160, 20250409,8970,9290,9390,8380,6668,57858530,00,0.00,N,5,-320, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index de4bcfe8ac1b..6983721bacbb 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 +20250414,31000,31000,31300,30000,150788,4636462400,00,0.00,N,2,850, 20250411,30150,27900,30250,27750,180324,5349154975,00,0.00,N,2,1700, 20250410,28450,28750,28900,27550,112090,3166091900,00,0.00,N,2,2050, 20250409,26400,26650,27000,26100,93248,2472397950,00,0.00,N,5,-650, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 1a8d252331f8..c2f2864e05eb 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 +20250414,19690,18760,19920,18760,151095,2952855405,00,0.00,N,2,1000, 20250411,18690,19560,19680,18290,189813,3525447475,00,0.00,N,5,-1000, 20250410,19690,20400,20400,19430,83058,1640485210,00,0.00,N,2,300, 20250409,19390,19500,19860,18250,116146,2203104615,00,0.00,N,5,-340, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 36a2ff46a63b..d6a06ed00542 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 +20250414,8230,8300,8340,8210,35411,292524115,00,0.00,N,5,-20, 20250411,8250,8000,8300,7970,76222,624648705,00,0.00,N,2,210, 20250410,8040,7940,8050,7900,82895,661481530,00,0.00,N,2,300, 20250409,7740,7750,7850,7550,70129,537990675,00,0.00,N,5,-60, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 33efccc3e787..1780c36f5f69 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 -20250411,229,229,229,229,0,0,00,0.00,Y,3,0, +20250414,229,229,229,229,0,0,00,0.00,Y,3,0, +20250411,229,229,229,229,0,0,00,0.00,Y,0,0, 20250410,229,229,229,229,0,0,00,0.00,Y,0,0, -20250409,229,229,229,229,0,0,00,0.00,Y,0,0, -20250408,229,229,229,229,0,0,00,0.00,Y,0,0, -20250407,229,229,229,229,0,0,00,0.00,Y,0,0, +20250409,229,229,229,229,0,0,00,0.00,N,0,0, +20250408,229,229,229,229,0,0,00,0.00,N,0,0, +20250407,229,229,229,229,0,0,00,0.00,N,0,0, 20250404,229,229,229,229,0,0,00,0.00,N,0,0, 20250403,229,229,229,229,0,0,00,0.00,N,0,0, 20250402,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 16a803dcbc88..674a1827047b 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 +20250414,10530,10710,10750,10440,613336,6465711025,00,0.00,N,2,40, 20250411,10490,10060,10590,10010,438513,4495175000,00,0.00,N,2,140, 20250410,10350,10600,10760,10160,591594,6142371955,00,0.00,N,2,920, 20250409,9430,9350,9740,9220,455689,4304575485,00,0.00,N,5,-200, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 45dc5bee327e..85e1230f2383 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 +20250414,3895,3970,3970,3895,242,942870,00,0.00,N,2,65, 20250411,3830,3970,3995,3830,4262,16581895,00,0.00,N,3,0, 20250410,3830,4095,4095,3615,34265,135541240,00,0.00,N,5,-110, 20250409,3940,4000,4000,3820,13316,52485635,00,0.00,N,2,45, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 9a398aa67da0..679e9faaa59d 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 +20250414,8050,7890,8110,7800,87976,703135760,00,0.00,N,2,240, 20250411,7810,7300,7850,7250,79763,605160665,00,0.00,N,2,370, 20250410,7440,7440,7500,7310,90199,668768355,00,0.00,N,2,480, 20250409,6960,7060,7300,6960,89382,632113005,00,0.00,N,5,-270, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 41e2bf7c2f2f..510e4fdd685d 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 +20250414,2060,2030,2060,1988,58789,118757798,00,0.00,N,2,35, 20250411,2025,2000,2040,1985,56565,113627595,00,0.00,N,5,-5, 20250410,2030,1967,2040,1916,39585,78332603,00,0.00,N,2,138, 20250409,1892,1991,2050,1880,39936,77173650,00,0.00,N,5,-99, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 3c0803980307..8b30b58b24d5 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250411,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250410,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, -20250409,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, -20250408,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, -20250407,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, +20250409,14000,14000,14000,14000,0,0,00,0.00,N,3,0, +20250408,14000,14000,14000,14000,0,0,00,0.00,N,3,0, +20250407,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250404,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250403,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250402,14000,14000,14000,14000,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 5ac0910976eb..00caa25c4922 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 +20250414,729,799,799,660,2406,1652506,00,0.00,N,5,-46, 20250411,775,798,798,651,1814,1300030,00,0.00,N,2,41, 20250410,734,808,808,659,292,205748,00,0.00,N,5,-41, 20250409,775,822,822,681,641,468483,00,0.00,N,5,-26, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index fba756230607..c86aa7f10b5a 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,1419,1419,1419,1419,1,1419,00,0.00,N,3,0, +20250414,1207,1419,1419,1419,0,0,00,0.00,Y,4,-212, +20250411,1419,1419,1419,1419,1,1419,00,0.00,Y,3,0, 20250410,1419,1051,1419,1051,15,18354,00,0.00,N,2,183, 20250409,1236,1236,1236,1236,1,1236,00,0.00,N,4,-218, 20250408,1454,1454,1454,1454,1,1454,00,0.00,N,3,0, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 75afedc4e7ef..1cd4f79f07a8 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 +20250414,11000,10890,11010,10880,28282,309260730,00,0.00,N,2,110, 20250411,10890,10870,10950,10840,21510,234392640,00,0.00,N,2,10, 20250410,10880,10800,10950,10660,30106,325290950,00,0.00,N,2,380, 20250409,10500,10510,10610,10420,28178,295748290,00,0.00,N,5,-110, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 1fddb6e33adf..b0869aff110e 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 +20250414,1031,1010,1032,1010,67554,69202450,00,0.00,N,2,21, 20250411,1010,994,1010,980,93630,93049354,00,0.00,N,2,15, 20250410,995,982,1006,976,144214,142033530,00,0.00,N,2,42, 20250409,953,951,981,940,156689,149364813,00,0.00,N,5,-18, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 7d6e554ba2f0..b35168f36696 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 +20250414,3830,3770,3850,3740,136981,521313937,00,0.00,N,2,65, 20250411,3765,3615,3780,3615,86129,322384891,00,0.00,N,2,85, 20250410,3680,3590,3725,3590,126659,462248815,00,0.00,N,2,170, 20250409,3510,3580,3600,3465,99380,349094366,00,0.00,N,5,-80, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index b2775d42f683..c395608ad02e 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 +20250414,14380,14460,14540,14200,31399,451872680,00,0.00,N,5,-20, 20250411,14400,14600,14760,14130,38246,549419980,00,0.00,N,5,-200, 20250410,14600,15000,15150,14400,64710,947348020,00,0.00,N,5,-400, 20250409,15000,14440,15400,13900,117058,1726988365,00,0.00,N,2,700, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 0f9ea416a183..3819739fcc7a 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 +20250414,7930,7920,8000,7800,25962,205584745,00,0.00,N,2,40, 20250411,7890,7620,7920,7590,25640,199506830,00,0.00,N,2,80, 20250410,7810,7600,7830,7540,50582,389770950,00,0.00,N,2,560, 20250409,7250,7460,7700,7220,114841,846390345,00,0.00,N,5,-470, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 3a48e3d313bd..563ebbecae5f 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 +20250414,3140,3100,3245,3000,25666,80478655,00,0.00,N,2,15, 20250411,3125,3140,3240,3065,16181,50858670,00,0.00,N,5,-25, 20250410,3150,3000,3170,3000,15216,47589850,00,0.00,N,2,160, 20250409,2990,3020,3090,2965,12826,38427210,00,0.00,N,5,-25, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 60e4d07e75d4..be0534a2db42 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 +20250414,3085,3045,3115,3015,65087,199675286,00,0.00,N,2,15, 20250411,3070,2930,3085,2930,79843,242649706,00,0.00,N,2,45, 20250410,3025,2855,3025,2855,183219,541776585,00,0.00,N,2,275, 20250409,2750,2895,2895,2750,135186,378359554,00,0.00,N,5,-150, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index fee1da58d6d6..998271d290c6 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 +20250414,899,899,899,899,2,1798,00,0.00,N,3,0, 20250411,899,900,1000,800,23,19799,00,0.00,N,5,-11, 20250410,910,848,990,848,32,27980,00,0.00,N,5,-87, 20250409,997,900,997,900,11,9997,00,0.00,N,3,0, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 446f69bca280..966217a30158 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 +20250414,27250,27100,27700,26950,20028,547012550,00,0.00,N,2,250, 20250411,27000,26500,27200,26300,22481,602279050,00,0.00,N,2,250, 20250410,26750,26700,27000,26200,29459,784915925,00,0.00,N,2,1050, 20250409,25700,25850,26700,25250,77056,1996410575,00,0.00,N,5,-350, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 270b5d4e35e3..b5226355a612 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 +20250414,2500,2500,2500,2500,2,5000,00,0.00,N,3,0, 20250411,2500,2500,2500,2500,3,7500,00,0.00,N,3,0, 20250410,2500,2300,2500,2130,135,301500,00,0.00,N,3,0, 20250409,2500,2500,2500,2500,5,12500,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index c9cd1c221216..94f47df2cb2e 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 +20250414,3125,3055,3140,3050,192384,596576716,00,0.00,N,5,-20, 20250411,3145,2920,3380,2875,1353036,4292508725,00,0.00,N,2,225, 20250410,2920,2880,2925,2830,78999,227547770,00,0.00,N,2,155, 20250409,2765,2805,2850,2760,114799,319990835,00,0.00,N,5,-70, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index d58261f4b8b5..bfc694ab2107 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 +20250414,77500,76100,78400,75700,98408,7619672750,00,0.00,N,2,1400, 20250411,76100,72500,76700,71200,116516,8807556550,00,0.00,N,2,2700, 20250410,73400,71900,73400,71200,95841,6945035000,00,0.00,N,2,5200, 20250409,68200,72800,72800,67400,133530,9280279250,00,0.00,N,5,-4600, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 52c3a5d39a5a..d4734d68dd12 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 +20250414,3980,3940,4060,3870,36564,145019370,00,0.00,N,2,40, 20250411,3940,4055,4060,3790,103736,403928335,00,0.00,N,5,-170, 20250410,4110,3650,4150,3650,227329,901197564,00,0.00,N,2,530, 20250409,3580,3580,3645,3510,9981,35570055,00,0.00,N,5,-35, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 11bc2e55dc5c..ab46b6dc5b77 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 +20250414,5430,5380,5480,5240,74435,401217475,00,0.00,N,2,110, 20250411,5320,5120,5340,5120,47718,251725910,00,0.00,N,2,90, 20250410,5230,5100,5300,5080,57366,297327120,00,0.00,N,2,250, 20250409,4980,5070,5130,4900,77695,387660920,00,0.00,N,5,-130, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 59d60abfc9a7..943514dce8d1 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 +20250414,19190,19160,19310,19030,36444,698758640,00,0.00,N,2,30, 20250411,19160,18260,19210,18200,52898,996300025,00,0.00,N,2,460, 20250410,18700,18100,18810,17980,109820,2024027820,00,0.00,N,2,1220, 20250409,17480,17760,17940,17240,125836,2203450430,00,0.00,N,5,-530, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index ab8c8302da33..1147bb0ce367 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 +20250414,2095,2065,2155,2050,68906,144922825,00,0.00,N,2,45, 20250411,2050,2020,2180,1870,140305,273264240,00,0.00,N,5,-15, 20250410,2065,1959,2170,1950,239722,493043319,00,0.00,N,2,182, 20250409,1883,2000,2000,1870,59972,113944619,00,0.00,N,5,-122, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 3f0fdb54a2bc..f3cd1b3b3dc3 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 +20250414,3020,3010,3030,2965,16427,49414570,00,0.00,N,2,15, 20250411,3005,2975,3025,2955,9309,27917123,00,0.00,N,2,10, 20250410,2995,2970,3020,2965,13700,40934935,00,0.00,N,2,30, 20250409,2965,3075,3080,2910,29955,88060410,00,0.00,N,5,-80, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 21f78e17f778..7f612d947ee2 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 +20250414,639,673,673,510,1275,794010,00,0.00,N,2,40, 20250411,599,467,630,467,9918,4810979,00,0.00,N,2,50, 20250410,549,580,580,433,1282,573903,00,0.00,N,2,43, 20250409,506,506,506,506,2,1012,00,0.00,N,2,65, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index b2386e76185d..0141a96f452e 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 +20250414,3135,3155,3155,3070,3665,11430055,00,0.00,N,5,-20, 20250411,3155,3150,3180,3110,6433,20228620,00,0.00,N,2,25, 20250410,3130,3150,3180,3105,7187,22543650,00,0.00,N,2,20, 20250409,3110,3045,3110,3015,6868,21157240,00,0.00,N,2,30, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 5f7eba829dab..a0c820660008 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 +20250414,3750,3545,4165,3545,494683,1900976955,00,0.00,N,2,205, 20250411,3545,3360,3860,3325,178446,645791276,00,0.00,N,2,185, 20250410,3360,3225,3375,3225,8296,27364965,00,0.00,N,2,200, 20250409,3160,3260,3280,3135,6259,19988930,00,0.00,N,5,-100, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 813344d47b60..6023f36ae605 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 +20250414,190,190,190,190,0,0,00,0.00,Y,3,0, 20250411,190,190,190,190,0,0,00,0.00,Y,3,0, 20250410,190,190,190,190,0,0,00,0.00,Y,3,0, -20250409,190,190,190,190,0,0,00,0.00,Y,3,0, -20250408,190,190,190,190,0,0,00,0.00,Y,3,0, -20250407,190,190,190,190,0,0,00,0.00,Y,3,0, +20250409,190,190,190,190,0,0,00,0.00,N,3,0, +20250408,190,190,190,190,0,0,00,0.00,N,3,0, +20250407,190,190,190,190,0,0,00,0.00,N,3,0, 20250404,190,177,199,170,543425,100614701,00,0.00,N,5,-4, 20250403,194,205,207,175,1141081,211090675,00,0.00,N,5,-11, 20250402,205,204,213,198,401389,81412755,00,0.00,N,5,-4, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 8ba24b4238e0..0d9b6e777921 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 +20250414,2960,2960,2960,2960,1203375,3561990000,00,0.00,N,1,680, 20250411,2280,1957,2280,1950,3752539,8321041482,00,0.00,N,1,525, 20250410,1755,1364,1755,1357,3277466,5553745146,00,0.00,N,1,405, 20250409,1350,1300,1369,1280,67961,89514857,00,0.00,N,2,36, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index a5d4fe9a1dce..130ae4cf2a6d 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 +20250414,11720,11670,13390,11540,148413,1874332415,00,0.00,N,2,50, 20250411,11670,11890,11890,11460,4443,51560540,00,0.00,N,5,-120, 20250410,11790,11500,11900,11500,1544,18192970,00,0.00,N,2,410, 20250409,11380,11530,11670,11360,4268,48985630,00,0.00,N,5,-160, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 9055fe1da79a..d815744c22ca 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 +20250414,5760,5650,5860,5650,40601,232544420,00,0.00,N,2,50, 20250411,5710,5250,5750,5110,98035,541551175,00,0.00,N,2,410, 20250410,5300,5300,5400,5180,43873,231778955,00,0.00,N,2,260, 20250409,5040,5200,5330,4955,58687,298698080,00,0.00,N,5,-160, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index 2f972290f631..21cbdfa1cd10 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 +20250414,10490,10710,10810,10440,689679,7294932175,00,0.00,N,5,-220, 20250411,10710,9740,10940,9650,2504251,26383595520,00,0.00,N,2,800, 20250410,9910,9830,10100,9600,852099,8390338580,00,0.00,N,2,570, 20250409,9340,9830,10260,9230,1252837,12145454690,00,0.00,N,5,-650, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 36f0dc7dffa6..af9297a6e8d4 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 +20250414,4460,4355,4520,4340,23674,105114514,00,0.00,N,2,65, 20250411,4395,4300,4420,4235,25379,110716135,00,0.00,N,2,90, 20250410,4305,4120,4310,4105,33115,139083799,00,0.00,N,2,340, 20250409,3965,4230,4230,3930,29472,117965942,00,0.00,N,5,-155, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 826ee1cb944c..1b2808b5daaa 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 +20250414,22400,22400,22600,22050,254727,5676766825,00,0.00,N,2,650, 20250411,21750,22000,22300,20850,1201802,25694854675,00,0.00,N,5,-750, 20250410,22500,23150,23250,22150,423420,9522741725,00,0.00,N,2,1450, 20250409,21050,21200,21650,20800,207001,4382309350,00,0.00,N,5,-500, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 61bed96a0791..fc1f151e222f 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 +20250414,8410,8410,8410,8410,3461243,29100216930,00,0.00,N,1,1940, 20250411,6470,6770,6960,6370,7766836,51733587025,00,0.00,N,2,90, 20250410,6380,6220,6730,6050,10487658,67976130845,00,0.00,N,2,100, 20250409,6280,5860,6490,5810,16119555,99813800145,00,0.00,N,2,390, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 26100f5f8077..aeb11bfdc554 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 +20250414,43250,44150,44250,43100,202292,8798714625,00,0.00,N,5,-500, 20250411,43750,42800,43850,42800,136961,5967652275,00,0.00,N,5,-250, 20250410,44000,43100,44000,42700,301590,13137853625,00,0.00,N,2,3000, 20250409,41000,42400,42900,40800,383183,15927204500,00,0.00,N,5,-2500, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 462019e1cbbf..2a7195cd2aa4 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 +20250414,7790,7890,7900,7560,309997,2389138400,00,0.00,N,5,-90, 20250411,7880,7890,7980,7640,265095,2064332125,00,0.00,N,5,-230, 20250410,8110,8510,8510,7780,449366,3627475465,00,0.00,N,2,750, 20250409,7360,7370,7490,6980,388150,2810182035,00,0.00,N,2,20, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 782e974658b8..9c11de3c7575 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 +20250414,2995,2930,3020,2925,76209,226765046,00,0.00,N,2,60, 20250411,2935,2840,2940,2840,29144,84472562,00,0.00,N,2,10, 20250410,2925,2865,2930,2815,72890,210227415,00,0.00,N,2,165, 20250409,2760,2875,2880,2740,106953,297484150,00,0.00,N,5,-115, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 86d1eed86ef7..b65474d9b5f6 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 +20250414,46050,45850,46150,44750,47341,2157657100,00,0.00,N,2,850, 20250411,45200,43300,45800,42750,57995,2566009225,00,0.00,N,2,1000, 20250410,44200,43400,44900,42200,147813,6501488300,00,0.00,N,2,3750, 20250409,40450,42200,42650,39400,108541,4408533500,00,0.00,N,5,-2500, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 38ff7b2314cc..8f0c94992c2f 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 +20250414,11470,11180,11470,10970,47465,536938875,00,0.00,N,2,370, 20250411,11100,10700,11220,10580,43968,479906900,00,0.00,N,2,320, 20250410,10780,10510,10800,10150,35474,377067930,00,0.00,N,2,590, 20250409,10190,10390,10510,10090,17068,174672690,00,0.00,N,5,-60, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 0f5be0ce6493..418db827143e 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 +20250414,5250,5210,5280,5130,47776,250649235,00,0.00,N,2,80, 20250411,5170,5040,5180,4965,46557,237346905,00,0.00,N,2,100, 20250410,5070,4970,5080,4865,48022,240453735,00,0.00,N,2,315, 20250409,4755,4665,4820,4640,62028,293195837,00,0.00,N,2,45, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 40bcf144b437..04d8e3098fca 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 -20250411,302,302,302,302,0,0,00,0.00,Y,3,0, +20250414,302,302,302,302,0,0,00,0.00,Y,3,0, +20250411,302,302,302,302,0,0,00,0.00,Y,0,0, 20250410,302,302,302,302,0,0,00,0.00,Y,0,0, -20250409,302,302,302,302,0,0,00,0.00,Y,0,0, -20250408,302,302,302,302,0,0,00,0.00,Y,0,0, -20250407,302,302,302,302,0,0,00,0.00,Y,0,0, +20250409,302,302,302,302,0,0,00,0.00,N,0,0, +20250408,302,302,302,302,0,0,00,0.00,N,0,0, +20250407,302,302,302,302,0,0,00,0.00,N,0,0, 20250404,302,302,302,302,0,0,00,0.00,N,0,0, 20250403,302,302,302,302,0,0,00,0.00,N,0,0, 20250402,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index be3afe53dfc9..8248aecf9c97 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 +20250414,9350,9300,9600,9150,699612,6594515180,00,0.00,N,5,-220, 20250411,9570,8110,9920,8110,3345207,31498377865,00,0.00,N,2,1330, 20250410,8240,8290,8290,8040,40710,332232800,00,0.00,N,2,310, 20250409,7930,8120,8200,7780,85384,675432425,00,0.00,N,5,-320, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index f2f48b7a75c9..6e6615004484 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 +20250414,1513,1435,1529,1416,705647,1056124876,00,0.00,N,2,64, 20250411,1449,1421,1451,1381,472140,675294237,00,0.00,N,2,31, 20250410,1418,1411,1432,1396,394865,558757734,00,0.00,N,2,27, 20250409,1391,1358,1424,1352,389609,539608731,00,0.00,N,2,33, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 1d2d7932eaff..fce915283f96 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 +20250414,24800,25000,25000,24400,24051,593174950,00,0.00,N,2,300, 20250411,24500,24500,24900,23950,15582,381761300,00,0.00,N,2,200, 20250410,24300,24200,24500,24050,10696,260210300,00,0.00,N,2,700, 20250409,23600,23300,23950,23100,28084,657789150,00,0.00,N,5,-200, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 4c00828466bd..2c7c992b6e78 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 +20250414,4290,4250,4360,4235,89250,382367772,00,0.00,N,2,90, 20250411,4200,4225,4225,4070,98405,405488844,00,0.00,N,5,-50, 20250410,4250,4100,4250,4035,108866,449035505,00,0.00,N,2,380, 20250409,3870,3935,4005,3790,106581,412807339,00,0.00,N,5,-125, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index cd01774abc4d..731f35c01f4a 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,9650,9650,9650,9650,0,0,00,0.00,Y,3,0, -20250410,9650,9980,9980,9650,23,222810,00,0.00,Y,5,-340, +20250414,10000,9610,11000,9610,104,1021100,00,0.00,N,2,350, +20250411,9650,9650,9650,9650,0,0,00,0.00,N,3,0, +20250410,9650,9980,9980,9650,23,222810,00,0.00,N,5,-340, 20250409,9990,9990,9990,9990,10,99900,00,0.00,N,2,350, 20250408,9640,9800,9800,9640,10,97200,00,0.00,N,2,140, 20250407,9500,9600,9600,9500,389,3696500,00,0.00,N,5,-180, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 807e7548accd..6bf992bb87b0 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 -20250411,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250414,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250411,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250410,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250409,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250408,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250407,1651,1650,2080,1568,421356,734494017,00,0.00,Y,5,-267, +20250409,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250408,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250407,1651,1650,2080,1568,421356,734494017,00,0.00,N,5,-267, 20250404,1918,1994,2195,1730,692765,1315925513,00,0.00,N,5,-197, 20250403,2115,2900,3125,2115,547299,1261710425,00,0.00,N,4,-900, 20250402,3015,3250,3550,2990,194711,620458066,00,0.00,N,5,-35, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 926708a6dc59..8ee23dfa9a9b 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 +20250414,2390,2390,2390,2220,107,239870,00,0.00,N,2,50, 20250411,2340,2395,2395,2205,3,6940,00,0.00,N,2,40, 20250410,2300,2300,2300,2200,141,323800,00,0.00,N,2,100, 20250409,2200,2400,2400,2040,1581,3258140,00,0.00,N,5,-195, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 22f75b75dcc2..ac55fb9dc6ba 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 +20250414,4285,4100,4335,4100,108645,464142547,00,0.00,N,2,155, 20250411,4130,4075,4165,4060,70681,291840450,00,0.00,N,5,-25, 20250410,4155,4110,4180,4030,143721,589747587,00,0.00,N,2,85, 20250409,4070,3870,4090,3870,108329,432668595,00,0.00,N,2,10, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index e1c8f0f7dc1e..99d5432d57ce 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1200,1200,1200,1200,1,1200,00,0.00,N,2,50, 20250411,1150,1100,1265,1100,132,146415,00,0.00,N,2,50, 20250410,1100,1100,1100,1063,41,43806,00,0.00,N,5,-150, 20250409,1250,1300,1300,1020,102,120750,00,0.00,N,2,50, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 3fe976e0cd85..18e2330db7dd 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 -20250411,415,415,415,415,0,0,00,0.00,Y,3,0, +20250414,415,415,415,415,0,0,00,0.00,Y,3,0, +20250411,415,415,415,415,0,0,00,0.00,Y,0,0, 20250410,415,415,415,415,0,0,00,0.00,Y,0,0, -20250409,415,415,415,415,0,0,00,0.00,Y,0,0, -20250408,415,415,415,415,0,0,00,0.00,Y,0,0, -20250407,415,415,415,415,0,0,00,0.00,Y,0,0, +20250409,415,415,415,415,0,0,00,0.00,N,0,0, +20250408,415,415,415,415,0,0,00,0.00,N,0,0, +20250407,415,415,415,415,0,0,00,0.00,N,0,0, 20250404,415,415,415,415,0,0,00,0.00,N,0,0, 20250403,415,415,415,415,0,0,00,0.00,N,0,0, 20250402,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 344cbc1cfd72..869a7039b533 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 +20250414,1578,1551,1590,1545,87401,136743280,00,0.00,N,2,32, 20250411,1546,1488,1546,1481,74019,112027524,00,0.00,N,2,58, 20250410,1488,1500,1503,1466,35268,52338076,00,0.00,N,2,22, 20250409,1466,1475,1486,1431,47799,69367273,00,0.00,N,5,-16, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 7cb0f33c7d03..d61dc5d726ea 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 +20250414,1930,1886,1930,1834,20283978,38762607137,00,0.00,N,1,445, 20250411,1485,1650,1720,1451,25454897,40673345700,00,0.00,N,2,95, 20250410,1390,1219,1409,1216,12407380,16941986795,00,0.00,N,2,179, 20250409,1211,1235,1279,1180,1678620,2097142773,00,0.00,N,5,-24, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index e681f65483a8..601e51c47407 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 +20250414,4645,4700,4700,4335,259729,1177771666,00,0.00,N,2,80, 20250411,4565,3650,4700,3650,800366,3465645040,00,0.00,N,2,895, 20250410,3670,3460,3745,3460,54795,199385690,00,0.00,N,2,215, 20250409,3455,3650,3650,3370,53123,182536217,00,0.00,N,5,-225, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index d48e3152dfb7..500db51d8f5f 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 +20250414,4700,5030,5140,4545,38526,187740270,00,0.00,N,5,-340, 20250411,5040,5150,5150,4730,10744,53983670,00,0.00,N,5,-140, 20250410,5180,5210,5290,5100,2214,11498050,00,0.00,N,5,-60, 20250409,5240,5260,5300,5080,6631,34443365,00,0.00,N,5,-20, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 6e95d3a309d8..40b2703ac406 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 +20250414,7810,8000,8100,7810,8913,71023380,00,0.00,N,5,-250, 20250411,8060,8110,8210,8000,3165,25695850,00,0.00,N,5,-190, 20250410,8250,7770,8300,7730,4865,38447330,00,0.00,N,2,560, 20250409,7690,7670,7830,7600,5609,42979580,00,0.00,N,2,40, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index c0d179f52ca2..135ce970608a 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 +20250414,101800,100500,103600,100300,306365,31112771550,00,0.00,N,2,1500, 20250411,100300,100500,102500,98200,378827,37656820450,00,0.00,N,5,-3200, 20250410,103500,102700,103700,99700,832285,85374930200,00,0.00,N,2,8800, 20250409,94700,93400,97400,92900,504185,48083454300,00,0.00,N,5,-100, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 3cca312a0e9f..dbc56498c07d 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 +20250414,4770,4765,4775,4660,15816,75025423,00,0.00,N,2,125, 20250411,4645,4955,4955,4600,52502,247555740,00,0.00,N,5,-255, 20250410,4900,4760,4935,4760,5199,25441395,00,0.00,N,2,150, 20250409,4750,4900,4900,4655,10430,49396215,00,0.00,N,5,-150, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index c1a3c3ff79e0..c89b1f047f13 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 +20250414,15330,15080,15370,15080,53983,822709870,00,0.00,N,2,360, 20250411,14970,14610,15150,14520,108224,1606029705,00,0.00,N,5,-10, 20250410,14980,15250,15250,14550,143933,2132127285,00,0.00,N,2,1040, 20250409,13940,14300,14520,13870,180574,2536738525,00,0.00,N,5,-700, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 75c832168639..dc392ff6ede1 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 +20250414,26700,26550,26800,26500,18059,480855950,00,0.00,N,2,200, 20250411,26500,26700,26900,26200,29456,781105575,00,0.00,N,5,-350, 20250410,26850,26500,27150,26250,51961,1391099600,00,0.00,N,2,600, 20250409,26250,27300,28850,26150,187801,5190525800,00,0.00,N,5,-600, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index f6983093d3ee..9604c97c849c 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 +20250414,11280,11050,11310,10930,32920,369321350,00,0.00,N,2,160, 20250411,11120,10850,11120,10750,32462,354739940,00,0.00,N,2,270, 20250410,10850,10670,10870,10550,34358,369494405,00,0.00,N,2,350, 20250409,10500,10800,10800,10300,49762,523585030,00,0.00,N,5,-320, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 40b4b9779ea9..ae5e66978701 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 +20250414,10380,10340,10410,10160,60267,621389975,00,0.00,N,2,30, 20250411,10350,10200,10350,10070,42709,436100635,00,0.00,N,2,130, 20250410,10220,10410,10470,10130,54245,555855770,00,0.00,N,3,0, 20250409,10220,10170,10290,10010,48917,496617765,00,0.00,N,2,30, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index be4d3fbadb4e..a7d47c3b7128 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 +20250414,5980,5950,6140,5830,752,4476170,00,0.00,N,2,30, 20250411,5950,6400,6800,5950,3843,23025010,00,0.00,N,4,-1050, 20250410,7000,7000,7190,6600,125,839160,00,0.00,N,5,-160, 20250409,7160,7200,7200,6800,62,422560,00,0.00,N,5,-30, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index d8c4d9536193..8ef79f955c69 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 +20250414,2380,2330,2385,2320,124015,293227098,00,0.00,N,2,55, 20250411,2325,2285,2325,2250,116111,267386202,00,0.00,N,2,15, 20250410,2310,2245,2315,2225,283777,647203727,00,0.00,N,2,160, 20250409,2150,2200,2235,2100,166614,359495407,00,0.00,N,5,-65, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 291d47d8364a..cd6279b67bc0 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 +20250414,467,451,480,445,116796,54041124,00,0.00,N,2,27, 20250411,440,440,492,431,339395,155881069,00,0.00,N,2,9, 20250410,431,455,470,430,124174,54163141,00,0.00,N,2,1, 20250409,430,424,496,424,717115,327074325,00,0.00,N,2,6, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 24277e89ddc2..804ff781e0a2 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 +20250414,13420,13220,13470,13100,10597,141317390,00,0.00,N,2,250, 20250411,13170,13260,13460,13020,14433,189570400,00,0.00,N,5,-90, 20250410,13260,13000,13300,12900,9500,124704095,00,0.00,N,2,560, 20250409,12700,12370,12810,12230,18477,228843790,00,0.00,N,5,-50, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 02805b0feae9..20365bdf53c7 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 +20250414,41400,40600,41500,40600,94403,3884259775,00,0.00,N,2,500, 20250411,40900,38600,41000,38600,102699,4133641175,00,0.00,N,2,1500, 20250410,39400,39100,39850,38350,245859,9674507550,00,0.00,N,2,1900, 20250409,37500,37800,38550,37500,144499,5454220025,00,0.00,N,5,-1000, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 129f44115529..a07c119c7711 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 +20250414,6250,6400,6400,6040,5,30980,00,0.00,N,5,-60, 20250411,6310,6450,6450,6050,252,1568770,00,0.00,N,5,-130, 20250410,6440,6380,6570,6010,708,4459220,00,0.00,N,2,310, 20250409,6130,7100,7100,6130,9024,56400530,00,0.00,N,5,-1070, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index b912af349f49..3d1cc410e711 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 +20250414,8710,8630,8850,8580,36178,315949910,00,0.00,N,2,190, 20250411,8520,8500,8600,8340,23249,196491950,00,0.00,N,5,-90, 20250410,8610,8500,8620,8370,31693,268960450,00,0.00,N,2,460, 20250409,8150,8010,8160,7880,36075,287994965,00,0.00,N,5,-40, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 31056b7f2611..350e5d039eea 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 +20250414,4185,4075,4210,4075,23047,96203504,00,0.00,N,2,75, 20250411,4110,3985,4110,3915,20543,83104605,00,0.00,N,2,75, 20250410,4035,3850,4050,3845,38895,153677847,00,0.00,N,2,250, 20250409,3785,3790,3915,3585,22517,83826525,00,0.00,N,2,5, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 082e3211898d..bec903eadbbf 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 +20250414,53200,54800,57500,52000,91412,4902768150,00,0.00,N,5,-600, 20250411,53800,52100,54900,50500,60563,3234639800,00,0.00,N,2,1800, 20250410,52000,51000,52900,49600,106420,5544762150,00,0.00,N,2,2650, 20250409,49350,49400,50900,48100,50472,2479999375,00,0.00,N,5,-750, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 8d7068989645..4bbc5d420451 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 +20250414,801,790,805,787,107752,85847601,00,0.00,N,2,11, 20250411,790,766,792,762,155961,120243322,00,0.00,N,2,22, 20250410,768,754,773,753,191712,146277847,00,0.00,N,2,32, 20250409,736,757,765,718,349204,258323413,00,0.00,N,5,-21, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 152565558e21..1abc48ad1834 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 +20250414,4590,4500,4650,4490,151573,696103040,00,0.00,N,2,120, 20250411,4470,4255,4495,4250,92866,406830165,00,0.00,N,2,105, 20250410,4365,4130,4475,4120,237563,1030626104,00,0.00,N,2,485, 20250409,3880,3905,4000,3800,96772,378704990,00,0.00,N,5,-120, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index b0885811f493..323e3117c4ff 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 +20250414,45000,47250,47250,44750,141265,6418235100,00,0.00,N,5,-2050, 20250411,47050,45450,47450,45300,149737,6979936050,00,0.00,N,2,1550, 20250410,45500,45900,46400,44200,176660,8052496350,00,0.00,N,2,600, 20250409,44900,46400,46400,44100,171664,7698236700,00,0.00,N,5,-1100, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 7bb87e6558d2..f643bdce3565 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 +20250414,9370,9450,9470,9250,166915,1560923520,00,0.00,N,2,150, 20250411,9220,8820,9240,8810,181358,1643104415,00,0.00,N,2,170, 20250410,9050,9160,9160,8750,242136,2171955070,00,0.00,N,2,660, 20250409,8390,8480,8700,8260,269676,2282219435,00,0.00,N,5,-250, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index ce3d85908561..aab21673b4a7 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 +20250414,1450,1493,1493,1450,4,5843,00,0.00,N,2,150, 20250411,1300,1548,1548,1300,434,636214,00,0.00,N,5,-150, 20250410,1450,1550,1550,1350,768,1058996,00,0.00,N,2,100, 20250409,1350,1777,1777,1350,232,363357,00,0.00,N,5,-200, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index f3acfccad77a..6fb7b6099ffa 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 +20250414,5520,5430,5550,5390,132554,728317575,00,0.00,N,2,90, 20250411,5430,5290,5450,5220,92609,496352195,00,0.00,N,2,100, 20250410,5330,5100,5330,5100,100786,528670870,00,0.00,N,2,345, 20250409,4985,5060,5120,4910,109305,547369157,00,0.00,N,5,-165, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 4de92cd24dfc..733f3bbc452c 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 +20250414,1610,1627,1627,1595,65374,104812181,00,0.00,N,2,4, 20250411,1606,1534,1606,1524,138968,220432970,00,0.00,N,2,67, 20250410,1539,1530,1574,1518,82836,128159747,00,0.00,N,2,55, 20250409,1484,1460,1526,1450,95730,141116775,00,0.00,N,5,-47, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 0447449fd01e..06502eabf03b 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 +20250414,2400,2400,2400,2400,457,1096800,00,0.00,N,5,-95, 20250411,2495,2495,2595,2400,28,70015,00,0.00,N,2,95, 20250410,2400,2495,2500,2395,362,869050,00,0.00,N,2,90, 20250409,2310,2300,2310,2300,2,4610,00,0.00,N,3,0, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index f1aa671d0610..b6799ce75961 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 +20250414,12430,13080,13080,12310,162532,2055237135,00,0.00,N,2,790, 20250411,11640,12720,13860,11500,853302,11147588140,00,0.00,N,5,-190, 20250410,11830,10580,11830,10570,219910,2561649345,00,0.00,N,1,2730, 20250409,9100,9150,9660,9100,22871,211502410,00,0.00,N,5,-460, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 787de090d6a8..3566b1509ac2 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 +20250414,2125,2160,2165,2120,663718,1423671789,00,0.00,N,5,-20, 20250411,2145,2035,2150,2025,806488,1705304126,00,0.00,N,2,55, 20250410,2090,2025,2095,2005,795337,1623706405,00,0.00,N,2,152, 20250409,1938,1980,1995,1914,1049063,2050116295,00,0.00,N,5,-77, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index f9c7b693d8e1..f7697f48d799 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 +20250414,7150,6950,7200,6870,6997,49252270,00,0.00,N,2,150, 20250411,7000,6840,7000,6670,9341,64697470,00,0.00,N,2,150, 20250410,6850,6990,6990,6750,7523,51243670,00,0.00,N,2,200, 20250409,6650,6700,7030,6520,11316,75635710,00,0.00,N,5,-150, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index fd83cc2b671a..09e6e46e405a 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 +20250414,5880,5730,5880,5720,6839,39498470,00,0.00,N,2,150, 20250411,5730,5680,5740,5650,3542,20175520,00,0.00,N,2,50, 20250410,5680,5600,5720,5510,11084,62760015,00,0.00,N,2,170, 20250409,5510,5690,5690,5480,10685,59109900,00,0.00,N,5,-130, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 13edb4b03c7c..f4fe98b7b553 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 +20250414,1187,1191,1191,1177,38428,45588709,00,0.00,N,5,-4, 20250411,1191,1183,1194,1179,3873,4608057,00,0.00,N,2,8, 20250410,1183,1183,1183,1161,27402,31899718,00,0.00,N,2,11, 20250409,1172,1188,1188,1161,13462,15769082,00,0.00,N,5,-16, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 34f5d75bd4be..583372696a12 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 +20250414,3990,3940,4015,3930,119104,473959555,00,0.00,N,2,70, 20250411,3920,3690,3920,3690,160132,614419440,00,0.00,N,2,160, 20250410,3760,3640,3770,3630,214797,794909761,00,0.00,N,2,270, 20250409,3490,3580,3660,3475,203518,720442050,00,0.00,N,5,-140, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index a1ee0ddb0689..ed9940b61815 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 +20250414,9750,9760,9900,9710,90942,890326880,00,0.00,N,5,-50, 20250411,9800,9410,9910,9410,84651,824328900,00,0.00,N,2,260, 20250410,9540,9500,9750,9200,132142,1256950080,00,0.00,N,2,410, 20250409,9130,9110,9300,8980,83202,758401180,00,0.00,N,5,-70, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 8be1334e7941..e164f081cf27 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 +20250414,2885,2865,2900,2850,9073,26146655,00,0.00,N,2,20, 20250411,2865,2795,2865,2795,14190,40113278,00,0.00,N,2,70, 20250410,2795,2640,2800,2625,26095,70622564,00,0.00,N,2,185, 20250409,2610,2740,2740,2500,45635,119667215,00,0.00,N,5,-100, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 3b1c945f04da..a12901e0b961 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 +20250414,32100,31850,32750,31500,1134168,36477949925,00,0.00,N,2,950, 20250411,31150,29100,31900,29050,1402388,42951842500,00,0.00,N,2,1650, 20250410,29500,28950,30700,28500,1924316,57021232000,00,0.00,N,2,2450, 20250409,27050,26700,28550,26600,924605,25526752500,00,0.00,N,2,50, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 1b1768f00177..a049f04fd851 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 +20250414,6130,6100,6150,6100,1068,6515100,00,0.00,N,2,30, 20250411,6100,5800,6100,5700,451,2634900,00,0.00,N,2,360, 20250410,5740,5400,5760,5190,5961,32271740,00,0.00,N,2,340, 20250409,5400,5500,5580,5010,6078,32392240,00,0.00,N,5,-200, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 3f7385b98501..a103e24c5343 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 +20250414,291,326,330,245,6182,2035735,00,0.00,N,2,4, 20250411,287,250,287,250,32,8444,00,0.00,N,1,37, 20250410,250,309,310,235,26988,8322908,00,0.00,N,5,-20, 20250409,270,338,338,268,136,37634,00,0.00,N,5,-44, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 13f3b62b3e6c..f778630b1abd 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,600,600,600,600,0,0,00,0.00,Y,3,0, 20250411,600,600,600,600,0,0,00,0.00,Y,3,0, 20250410,600,600,600,600,0,0,00,0.00,Y,3,0, -20250409,600,600,600,600,0,0,00,0.00,Y,3,0, -20250408,600,600,600,600,0,0,00,0.00,Y,3,0, -20250407,600,600,600,600,0,0,00,0.00,Y,3,0, +20250409,600,600,600,600,0,0,00,0.00,N,3,0, +20250408,600,600,600,600,0,0,00,0.00,N,3,0, +20250407,600,600,600,600,0,0,00,0.00,N,3,0, 20250404,600,600,600,600,0,0,00,0.00,N,3,0, 20250403,600,600,600,600,0,0,00,0.00,N,3,0, 20250402,600,600,600,600,0,0,00,0.00,N,3,0, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 2d2403354dff..1035517f78ed 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 +20250414,2350,2115,2375,2115,212710,479627376,00,0.00,N,2,240, 20250411,2110,1970,2130,1970,158195,328232384,00,0.00,N,2,140, 20250410,1970,1920,2050,1920,40922,81042952,00,0.00,N,2,50, 20250409,1920,1920,2145,1878,493056,989075319,00,0.00,N,3,0, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index f6bc1244b8a9..53360bca003f 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 +20250414,1598,1479,1730,1384,2390273,3758344941,00,0.00,N,2,88, 20250411,1510,1582,1582,1424,1075583,1600984534,00,0.00,N,5,-86, 20250410,1596,1634,1700,1506,1010743,1622664291,00,0.00,N,5,-62, 20250409,1658,1800,1870,1558,1848443,3154051877,00,0.00,N,5,-188, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 65fbbe548169..53024dd56e69 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 -20250411,412,412,412,412,0,0,00,0.00,Y,3,0, +20250414,412,412,412,412,0,0,00,0.00,Y,3,0, +20250411,412,412,412,412,0,0,00,0.00,Y,0,0, 20250410,412,412,412,412,0,0,00,0.00,Y,0,0, -20250409,412,412,412,412,0,0,00,0.00,Y,0,0, -20250408,412,412,412,412,0,0,00,0.00,Y,0,0, -20250407,412,412,412,412,0,0,00,0.00,Y,0,0, +20250409,412,412,412,412,0,0,00,0.00,N,0,0, +20250408,412,412,412,412,0,0,00,0.00,N,0,0, +20250407,412,412,412,412,0,0,00,0.00,N,0,0, 20250404,412,412,412,412,0,0,00,0.00,N,0,0, 20250403,412,412,412,412,0,0,00,0.00,N,0,0, 20250402,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index a4162024e19c..96efa44237c7 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 +20250414,7580,7460,7620,7420,36755,276504210,00,0.00,N,2,230, 20250411,7350,7420,7520,7250,43344,317975100,00,0.00,N,5,-70, 20250410,7420,7400,7600,7360,38517,288575080,00,0.00,N,2,340, 20250409,7080,7300,7340,7000,56408,401754750,00,0.00,N,5,-270, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index bf02136504e4..edf1c6834e7d 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 +20250414,375500,376500,384000,374500,106798,40413324750,00,0.00,N,5,-1500, 20250411,377000,368000,379000,366000,143822,53882562250,00,0.00,N,5,-500, 20250410,377500,362500,377500,358000,183393,67674559000,00,0.00,N,2,23000, 20250409,354500,365000,371500,351500,186218,67197693000,00,0.00,N,5,-12000, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 48757e36f3a4..70f134ca6196 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 +20250414,4705,4665,4715,4575,271831,1266659938,00,0.00,N,2,40, 20250411,4665,4430,4665,4410,240545,1094253882,00,0.00,N,2,190, 20250410,4475,4360,4485,4355,215058,953034596,00,0.00,N,2,305, 20250409,4170,4360,4460,4115,292092,1246969115,00,0.00,N,5,-220, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index b171925957db..75e2a9440192 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 +20250414,14210,14360,14680,14000,4615,66134810,00,0.00,N,5,-150, 20250411,14360,14600,14640,14290,3322,47782760,00,0.00,N,5,-150, 20250410,14510,14270,14700,14120,6395,91829410,00,0.00,N,2,240, 20250409,14270,14600,14920,13900,7834,111147460,00,0.00,N,5,-370, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index b6ac80c93f53..e64754ebc728 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 +20250414,4080,4000,4085,3940,61557,247658875,00,0.00,N,2,140, 20250411,3940,3850,4080,3800,85493,338826397,00,0.00,N,2,75, 20250410,3865,3760,3940,3760,27649,106017252,00,0.00,N,2,180, 20250409,3685,3655,3865,3600,100027,370299165,00,0.00,N,5,-125, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 170fe9584991..f8108e2de4db 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 +20250414,70000,71400,71400,68300,36155,2503757700,00,0.00,N,2,400, 20250411,69600,66000,70200,65800,35902,2466719000,00,0.00,N,2,2600, 20250410,67000,68000,68100,64400,38842,2592522650,00,0.00,N,2,5500, 20250409,61500,62900,62900,59800,23861,1451645400,00,0.00,N,5,-1500, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index b9628ca87af1..009d3f2b0a69 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 +20250414,6460,6350,6480,6270,89630,575140065,00,0.00,N,2,110, 20250411,6350,6230,6350,6090,46362,289892050,00,0.00,N,2,80, 20250410,6270,6190,6270,6070,58412,360544330,00,0.00,N,2,300, 20250409,5970,6060,6330,5880,115965,705852840,00,0.00,N,5,-70, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index a2552b23b250..7f9ee8d02323 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 +20250414,2740,2645,2775,2620,37861,102859667,00,0.00,N,2,75, 20250411,2665,2505,2675,2505,17855,46443700,00,0.00,N,2,85, 20250410,2580,2440,2585,2430,43254,108792880,00,0.00,N,2,210, 20250409,2370,2440,2465,2360,44161,106272553,00,0.00,N,5,-105, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index b653821fbc50..678b850608cf 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 +20250414,4860,4860,4940,4855,22268,108844360,00,0.00,N,5,-20, 20250411,4880,4755,4880,4685,16376,78442185,00,0.00,N,2,125, 20250410,4755,4610,4815,4610,26565,125293511,00,0.00,N,2,315, 20250409,4440,4455,4580,4400,35159,156036303,00,0.00,N,5,-110, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 956a8c8518ea..1c2833d1dcec 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 372b07505306..f79dcf617ce3 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 +20250414,3020,3050,3065,3000,73613,222554590,00,0.00,N,2,30, 20250411,2990,2995,3010,2920,44527,132914455,00,0.00,N,5,-5, 20250410,2995,2920,3030,2920,47089,140336522,00,0.00,N,2,105, 20250409,2890,2890,2915,2840,44290,126720240,00,0.00,N,5,-25, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 87b549e82205..98419c2f4517 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 +20250414,1511,1526,1545,1500,63000,95504187,00,0.00,N,5,-15, 20250411,1526,1464,1541,1448,81804,123529053,00,0.00,N,2,61, 20250410,1465,1411,1469,1410,78020,112833401,00,0.00,N,2,55, 20250409,1410,1394,1473,1370,61648,86018333,00,0.00,N,2,17, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 800182498db0..325c1745eee6 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 +20250414,4370,4320,4570,4300,44022,192281980,00,0.00,N,2,200, 20250411,4170,4130,4185,3965,12862,52993955,00,0.00,N,2,20, 20250410,4150,3950,4150,3950,54221,220682910,00,0.00,N,2,395, 20250409,3755,3910,3980,3755,41565,159776124,00,0.00,N,5,-195, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index caa1727bf112..572a0d9f0646 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 +20250414,5300,5240,5330,5110,10065,53115880,00,0.00,N,2,70, 20250411,5230,5170,5230,5170,2872,14943470,00,0.00,N,2,10, 20250410,5220,5120,5220,5120,9903,51141440,00,0.00,N,2,130, 20250409,5090,5060,5110,4990,8578,43126905,00,0.00,N,5,-10, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 02a05b8ed044..5bf3b5dfefca 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 +20250414,2210,2200,2245,2150,12860,28464910,00,0.00,N,2,10, 20250411,2200,2130,2240,2085,18089,39264871,00,0.00,N,2,70, 20250410,2130,2050,2200,2050,17402,36993112,00,0.00,N,2,100, 20250409,2030,2035,2080,1987,27002,54451771,00,0.00,N,5,-20, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 65c1096926f9..60494a545836 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 +20250414,18210,18270,18660,18170,164233,3007772315,00,0.00,N,5,-40, 20250411,18250,15950,19310,15870,763790,13906841315,00,0.00,N,2,2230, 20250410,16020,16490,16620,15780,68889,1108008515,00,0.00,N,2,470, 20250409,15550,16640,16780,15440,74467,1192887615,00,0.00,N,5,-1250, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 72c7e76ba703..02596e402f2b 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 +20250414,32050,31750,32300,31550,70479,2259654800,00,0.00,N,2,300, 20250411,31750,31650,32000,31350,94756,3005775400,00,0.00,N,5,-150, 20250410,31900,31250,32150,31200,208822,6651280225,00,0.00,N,2,1700, 20250409,30200,30400,30850,29950,121330,3668913300,00,0.00,N,5,-700, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 4d3fe62e4b4b..1b4f6bdff063 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 +20250414,2000,1990,2040,1980,2561,5128595,00,0.00,N,2,10, 20250411,1990,2000,2005,1987,7585,15149979,00,0.00,N,5,-10, 20250410,2000,2040,2145,1960,18493,37057128,00,0.00,N,5,-10, 20250409,2010,1960,2035,1903,19508,38600342,00,0.00,N,2,82, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index e09ab0e8a7b8..a5f451b9f0a3 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 +20250414,4780,4600,4800,4575,261805,1239207726,00,0.00,N,2,185, 20250411,4595,4300,4600,4225,211907,952067548,00,0.00,N,2,280, 20250410,4315,4140,4350,4065,73873,312122750,00,0.00,N,2,310, 20250409,4005,4095,4230,4000,69290,280071325,00,0.00,N,5,-90, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 9413cf831ea6..943dd77d4e8a 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 +20250414,2845,2855,2855,2800,78189,221402725,00,0.00,N,2,45, 20250411,2800,2870,3235,2800,1373722,4187108591,00,0.00,N,5,-85, 20250410,2885,2875,2955,2850,29085,83770530,00,0.00,N,2,10, 20250409,2875,2810,2940,2630,86925,242864486,00,0.00,N,5,-45, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 14c645f4dba1..4642cdcac8bf 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 +20250414,14250,13160,14770,12730,203955,2846452930,00,0.00,N,2,1130, 20250411,13120,12980,13430,12850,61139,807016850,00,0.00,N,2,140, 20250410,12980,12850,13170,12750,76216,989523205,00,0.00,N,2,430, 20250409,12550,12900,13000,12290,62864,787143940,00,0.00,N,5,-350, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index b0778e4001ef..40c2e6f79b22 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 +20250414,991,984,993,984,6727,6640822,00,0.00,N,2,7, 20250411,984,980,995,969,3885,3798834,00,0.00,N,2,5, 20250410,979,971,995,971,13187,12956421,00,0.00,N,2,8, 20250409,971,980,981,956,4003,3857283,00,0.00,N,5,-9, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index b38b2e9845c5..34a17e624bd4 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 +20250414,7360,7290,7360,7190,78053,566035545,00,0.00,N,2,190, 20250411,7170,6850,7400,6850,97447,700213605,00,0.00,N,2,240, 20250410,6930,7060,7120,6900,18091,126002670,00,0.00,N,5,-30, 20250409,6960,6750,6960,6680,46669,316420725,00,0.00,N,3,0, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 11d80ce2a81f..e801fd8ae19b 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 +20250414,13080,13000,13290,12940,64158,842432225,00,0.00,N,2,330, 20250411,12750,12210,12850,12160,48853,616267510,00,0.00,N,2,280, 20250410,12470,12500,12530,12200,47651,590347610,00,0.00,N,2,760, 20250409,11710,11810,12080,11530,45039,529578160,00,0.00,N,5,-160, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index b0e19547ca06..e14d2ffa1936 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 +20250414,4500,4465,4530,4370,185333,829670647,00,0.00,N,2,115, 20250411,4385,4130,4385,4125,153359,657834491,00,0.00,N,2,165, 20250410,4220,4110,4220,4075,193259,800519548,00,0.00,N,2,345, 20250409,3875,3905,4030,3847,141920,558547755,00,0.00,N,5,-125, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 582225083cce..f2f91c4a8f64 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 +20250414,8130,8020,8190,8020,50801,412248925,00,0.00,N,2,110, 20250411,8020,7890,8110,7890,11826,95021150,00,0.00,N,2,40, 20250410,7980,7820,8120,7820,30535,244923065,00,0.00,N,2,170, 20250409,7810,8030,8030,7750,31320,244798320,00,0.00,N,5,-220, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 8d0ef5045361..4f2feff18fcb 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 +20250414,16610,16400,16700,16350,43030,710620370,00,0.00,N,2,420, 20250411,16190,15800,16350,15670,54176,868291020,00,0.00,N,2,100, 20250410,16090,16170,16340,15930,41520,665857495,00,0.00,N,2,770, 20250409,15320,15390,15670,15210,49421,759793375,00,0.00,N,5,-280, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index d1f864254974..52c738f1309d 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 +20250414,7670,7650,7720,7640,11322,86837060,00,0.00,N,2,20, 20250411,7650,7630,7680,7590,6012,45894070,00,0.00,N,5,-10, 20250410,7660,7450,7690,7450,21868,165778280,00,0.00,N,2,230, 20250409,7430,7350,7500,7230,22211,163611610,00,0.00,N,2,80, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 95688ba1914b..676cdbe2d0be 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 +20250414,5080,4875,5230,4780,293625,1481420940,00,0.00,N,2,255, 20250411,4825,4605,5510,4605,1443625,7350656600,00,0.00,N,2,115, 20250410,4710,4550,4730,4475,32501,150902185,00,0.00,N,2,310, 20250409,4400,4530,4570,4325,60180,265184555,00,0.00,N,5,-145, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 362d7c749be5..b652d7a0bf66 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 +20250414,599,600,685,510,32,17573,00,0.00,N,3,0, 20250411,599,599,599,510,636,339405,00,0.00,N,5,-1, 20250410,600,600,600,600,1,600,00,0.00,N,3,0, 20250409,600,600,629,540,28,16239,00,0.00,N,5,-35, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 11fe879f3004..4a4146f43280 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 +20250414,398,398,398,398,0,0,00,0.00,Y,3,0, 20250411,398,398,398,398,0,0,00,0.00,Y,3,0, 20250410,398,398,398,398,0,0,00,0.00,Y,3,0, -20250409,398,398,398,398,0,0,00,0.00,Y,3,0, -20250408,398,398,398,398,0,0,00,0.00,Y,3,0, -20250407,398,349,401,297,103,30848,00,0.00,Y,2,49, +20250409,398,398,398,398,0,0,00,0.00,N,3,0, +20250408,398,398,398,398,0,0,00,0.00,N,3,0, +20250407,398,349,401,297,103,30848,00,0.00,N,2,49, 20250404,349,308,349,308,1202,370954,00,0.00,N,5,-13, 20250403,362,362,362,362,0,0,00,0.00,N,3,-63, 20250402,425,365,425,365,5,1885,00,0.00,N,5,-4, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index bf8ad0ffc1d3..ce63f1910081 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 +20250414,385,395,395,301,37,14206,00,0.00,N,2,41, 20250411,344,301,346,260,237,76886,00,0.00,N,2,43, 20250410,301,251,327,251,5772,1847347,00,0.00,N,2,16, 20250409,285,330,330,282,703,200854,00,0.00,N,5,-38, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 4d9f74a7bf5e..ad56021737e6 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 +20250414,679,595,679,595,18,11280,00,0.00,N,5,-20, 20250411,699,587,700,587,22,14233,00,0.00,N,2,9, 20250410,690,586,700,586,16,9594,00,0.00,N,2,1, 20250409,689,580,700,577,38,22937,00,0.00,N,2,11, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index c106b70c0cd1..6178f24fc22c 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 +20250414,935,1098,1098,935,110,117683,00,0.00,N,4,-164, 20250411,1099,1190,1190,1017,106,115472,00,0.00,N,5,-97, 20250410,1196,1197,1197,1018,56,58953,00,0.00,N,5,-1, 20250409,1197,1200,1200,949,620,595135,00,0.00,N,2,81, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 4923df678006..b82fddadb425 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 +20250414,71000,71700,71800,70700,104640,7448723900,00,0.00,N,5,-500, 20250411,71500,70200,71700,69600,122213,8657224050,00,0.00,N,2,700, 20250410,70800,69100,70900,68600,203671,14315227450,00,0.00,N,2,3900, 20250409,66900,69000,69000,66300,152531,10196996150,00,0.00,N,5,-1900, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index df10b2b1db51..d09d8557e48f 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 +20250414,307000,316000,316000,301000,260428,80071369250,00,0.00,N,5,-3500, 20250411,310500,304000,310500,299500,272623,83524639500,00,0.00,N,5,-3500, 20250410,314000,300500,314000,292500,721695,222593953500,00,0.00,N,2,45000, 20250409,269000,276000,276000,265000,320165,86306196000,00,0.00,N,5,-7000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index ad8b98deaef6..a8aaf400cb8d 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 +20250414,62400,61800,62500,61000,68467,4236853600,00,0.00,N,2,600, 20250411,61800,59300,62200,59000,100038,6138207550,00,0.00,N,2,1600, 20250410,60200,61400,61400,59400,60376,3627217200,00,0.00,N,2,3100, 20250409,57100,55900,59600,55900,103863,6033407300,00,0.00,N,3,0, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index ea6249827367..c0a191888138 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 +20250414,17230,17190,17250,17160,5337,91774280,00,0.00,N,2,40, 20250411,17190,17010,17220,17010,3605,61701840,00,0.00,N,5,-30, 20250410,17220,17050,17240,17050,6523,111722920,00,0.00,N,2,220, 20250409,17000,17140,17220,16970,8029,136607190,00,0.00,N,5,-90, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 1dd4453e08a2..a951429d7eee 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 +20250414,3680,3405,3775,3360,4297369,15602546090,00,0.00,N,2,330, 20250411,3350,3290,3430,3200,1915228,6292313501,00,0.00,N,5,-15, 20250410,3365,3475,3475,3270,2461577,8270282008,00,0.00,N,2,140, 20250409,3225,3110,3430,3110,4215549,13928209863,00,0.00,N,2,40, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 8ca534e3e1d7..6bc8c382a4f1 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 +20250414,4480,4460,4525,4415,13142,59032812,00,0.00,N,2,20, 20250411,4460,4315,4500,4315,6055,26588835,00,0.00,N,2,145, 20250410,4315,4205,4380,4205,4277,18352880,00,0.00,N,2,145, 20250409,4170,4195,4250,4165,7596,31840435,00,0.00,N,5,-40, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 2cc3f6e1e08e..1b5b7fd19e4b 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 +20250414,10660,10670,10700,10300,6946,73503440,00,0.00,N,2,60, 20250411,10600,10540,10750,10410,5094,53992230,00,0.00,N,3,0, 20250410,10600,10630,10660,10420,6855,72387020,00,0.00,N,2,450, 20250409,10150,10290,10290,10000,11763,118555030,00,0.00,N,5,-200, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 982dd992a829..80405c973f88 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 +20250414,35650,35450,36200,35400,3276,116946900,00,0.00,N,5,-200, 20250411,35850,36600,36600,35500,4986,178673000,00,0.00,N,5,-800, 20250410,36650,35350,36650,35200,7997,288328925,00,0.00,N,2,1350, 20250409,35300,36300,36300,35050,4683,165049975,00,0.00,N,5,-650, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 98774acd1d94..5734b53ba8d3 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 +20250414,149900,149900,152800,148200,1195,178629900,00,0.00,N,3,0, 20250411,149900,149600,150000,149100,1155,172781900,00,0.00,N,2,300, 20250410,149600,149800,149900,148400,991,148178000,00,0.00,N,5,-100, 20250409,149700,150100,150100,148100,1223,183109000,00,0.00,N,5,-400, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 2af7335e30a2..b96f107be9a0 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 -20250411,889,889,889,889,0,0,00,0.00,Y,3,0, +20250414,889,889,889,889,0,0,00,0.00,Y,3,0, +20250411,889,889,889,889,0,0,00,0.00,Y,0,0, 20250410,889,889,889,889,0,0,00,0.00,Y,0,0, -20250409,889,889,889,889,0,0,00,0.00,Y,0,0, -20250408,889,889,889,889,0,0,00,0.00,Y,0,0, -20250407,889,889,889,889,0,0,00,0.00,Y,0,0, +20250409,889,889,889,889,0,0,00,0.00,N,0,0, +20250408,889,889,889,889,0,0,00,0.00,N,0,0, +20250407,889,889,889,889,0,0,00,0.00,N,0,0, 20250404,889,889,889,889,0,0,00,0.00,N,0,0, 20250403,889,889,889,889,0,0,00,0.00,N,0,0, 20250402,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 34d62e215bfb..2af210f8f1d5 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 +20250414,22300,23000,23000,22050,242,5462900,00,0.00,N,5,-250, 20250411,22550,21400,22750,21400,349,7824600,00,0.00,N,2,1200, 20250410,21350,21450,22900,21100,2527,55405600,00,0.00,N,5,-150, 20250409,21500,20600,21800,20000,1022,21421700,00,0.00,N,2,950, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 5c43851250a5..81035c928736 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 +20250414,1142,1131,1150,1111,889731,1008988072,00,0.00,N,2,11, 20250411,1131,1204,1220,1121,1804027,2097108206,00,0.00,N,5,-69, 20250410,1200,1163,1279,1108,5297785,6387556337,00,0.00,N,2,51, 20250409,1149,1000,1175,970,8301535,9084135500,00,0.00,N,2,148, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 105da0e45875..cb8272e34e4e 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 +20250414,13940,13530,13940,13460,31785,436856590,00,0.00,N,2,560, 20250411,13380,13070,13390,12800,22156,291223840,00,0.00,N,2,310, 20250410,13070,12680,13070,12630,47530,612615600,00,0.00,N,2,1090, 20250409,11980,12220,12670,11830,54498,665946890,00,0.00,N,5,-690, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 7bed89d3f6dc..19e8c349b3b9 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 +20250414,5280,5100,5290,5080,6886,35270900,00,0.00,N,2,240, 20250411,5040,5030,5040,4895,9009,44777401,00,0.00,N,3,0, 20250410,5040,5000,5100,5000,4030,20340190,00,0.00,N,2,150, 20250409,4890,4985,5080,4880,12079,60082420,00,0.00,N,5,-105, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 3473f4af9e4a..55de289c1f41 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 +20250414,115200,114200,115500,113500,113407,13032458250,00,0.00,N,2,700, 20250411,114500,113600,115500,113200,141615,16193588150,00,0.00,N,5,-200, 20250410,114700,115600,115700,110000,172863,19669662700,00,0.00,N,2,3600, 20250409,111100,111900,113000,110100,154052,17172990900,00,0.00,N,5,-3000, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 0ea35f5e4ec9..942682d9823e 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 +20250414,1479,1458,1485,1457,52666,77495834,00,0.00,N,2,22, 20250411,1457,1441,1461,1431,21846,31647118,00,0.00,N,2,4, 20250410,1453,1407,1466,1407,30126,43574818,00,0.00,N,2,46, 20250409,1407,1404,1412,1372,39738,55162235,00,0.00,N,5,-9, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 500c05d98f37..ea074f327c19 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 +20250414,13010,12930,13100,12850,26245,340736115,00,0.00,N,5,-50, 20250411,13060,12820,13100,12540,52203,668669285,00,0.00,N,5,-50, 20250410,13110,12450,13110,12450,70501,899491360,00,0.00,N,2,920, 20250409,12190,12230,12410,12090,66446,811230775,00,0.00,N,5,-330, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index e0da7d08333e..1b99a279fc92 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 +20250414,13350,12980,14030,12970,416855,5631764920,00,0.00,N,2,100, 20250411,13250,12500,14480,12300,1522658,20653472365,00,0.00,N,2,1130, 20250410,12120,12300,12500,12030,113829,1392382680,00,0.00,N,2,240, 20250409,11880,11800,12480,11790,125320,1515034840,00,0.00,N,5,-280, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 4c0b7a4d8e2d..6c861b7685ff 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 +20250414,16380,16000,16570,15900,47222,771590465,00,0.00,N,2,660, 20250411,15720,15480,15970,15070,23978,373865335,00,0.00,N,2,310, 20250410,15410,15500,15950,15210,34273,531282265,00,0.00,N,2,940, 20250409,14470,14600,14880,14250,39099,567931755,00,0.00,N,3,0, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index cf120a25e158..83049b7d50f8 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 +20250414,38550,36850,38900,36000,4372473,166129434825,00,0.00,N,2,2850, 20250411,35700,34000,35850,33600,2587482,90443990750,00,0.00,N,2,1650, 20250410,34050,33650,34400,33000,2307725,77885549400,00,0.00,N,2,2700, 20250409,31350,33300,33350,30950,2256408,71860592125,00,0.00,N,5,-950, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index d4e6d005dc6f..2d1da4dfab07 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 +20250414,22550,21650,22800,21600,162712,3646345775,00,0.00,N,2,1450, 20250411,21100,20500,21300,20350,126989,2646803875,00,0.00,N,2,100, 20250410,21000,21300,21300,20400,171230,3557363725,00,0.00,N,2,1250, 20250409,19750,19960,20100,19520,155493,3072476455,00,0.00,N,5,-350, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 472acbf57799..462336fbe7f8 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 +20250414,8470,8560,8620,8430,141662,1204347790,00,0.00,N,2,10, 20250411,8460,8490,8490,8280,93821,785295830,00,0.00,N,5,-140, 20250410,8600,8680,8680,8380,159166,1352963905,00,0.00,N,2,350, 20250409,8250,8670,8870,7990,359704,2956705685,00,0.00,N,5,-460, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 83d15e5a8e0e..c2c6db26f43b 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 +20250414,12970,13260,13260,12500,58876,763016470,00,0.00,N,5,-290, 20250411,13260,13320,13320,13120,9351,123525050,00,0.00,N,5,-60, 20250410,13320,13160,13350,13150,15714,208359830,00,0.00,N,2,290, 20250409,13030,13370,13370,12870,16175,209568685,00,0.00,N,5,-70, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 9997aacdc9ab..7c9b565ee9b8 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 +20250414,929,899,936,890,861593,790428959,00,0.00,N,2,24, 20250411,905,870,907,870,648784,575817112,00,0.00,N,2,7, 20250410,898,895,936,868,1372126,1233166733,00,0.00,N,2,39, 20250409,859,873,888,831,1130202,967243105,00,0.00,N,5,-29, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 8530924b30f9..f27168c1c88f 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 +20250414,9630,9430,9640,9420,4054,38777620,00,0.00,N,2,250, 20250411,9380,9120,9500,9050,9256,85455290,00,0.00,N,2,210, 20250410,9170,8810,9260,8810,19332,175783310,00,0.00,N,2,780, 20250409,8390,8560,9140,8360,13547,116539240,00,0.00,N,5,-390, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 11f409b1f085..95e00d99f6ff 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 +20250414,11170,11200,11300,11010,171938,1908673725,00,0.00,N,2,70, 20250411,11100,10610,11120,10550,128454,1400518240,00,0.00,N,2,210, 20250410,10890,10730,10950,10610,79094,850347080,00,0.00,N,2,840, 20250409,10050,10190,10460,9950,85569,867505855,00,0.00,N,5,-410, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 3a224387028d..c228132508c2 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 +20250414,4360,4170,4360,4170,11084,47362242,00,0.00,N,2,195, 20250411,4165,4110,4205,4030,9607,39397577,00,0.00,N,2,50, 20250410,4115,4100,4120,4015,17874,72650700,00,0.00,N,2,220, 20250409,3895,3920,4115,3785,21938,84653996,00,0.00,N,5,-105, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 9710da74f84e..fd7a7c752cfa 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 +20250414,3095,3060,3115,3030,5912,18231770,00,0.00,N,2,65, 20250411,3030,3070,3110,3005,10156,30827365,00,0.00,N,2,20, 20250410,3010,2965,3130,2950,9714,29367616,00,0.00,N,2,70, 20250409,2940,2975,3005,2940,14248,42373635,00,0.00,N,5,-35, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 4a4da975190f..b8d9d4ebfd33 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 +20250414,4400,4320,4445,4270,66777,290535010,00,0.00,N,5,-10, 20250411,4410,4075,4460,3975,152259,646801705,00,0.00,N,2,335, 20250410,4075,4145,4150,3970,33758,136838367,00,0.00,N,2,20, 20250409,4055,4295,4295,3975,32559,131302838,00,0.00,N,5,-125, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 1f040ed75b25..d29ca009a0af 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 +20250414,508,508,508,508,0,0,00,0.00,Y,3,0, 20250411,508,508,508,508,0,0,00,0.00,Y,3,0, 20250410,508,508,508,508,0,0,00,0.00,Y,3,0, -20250409,508,508,508,508,0,0,00,0.00,Y,3,0, -20250408,508,508,508,508,0,0,00,0.00,Y,3,0, -20250407,508,380,508,380,6,2408,00,0.00,Y,2,62, +20250409,508,508,508,508,0,0,00,0.00,N,3,0, +20250408,508,508,508,508,0,0,00,0.00,N,3,0, +20250407,508,380,508,380,6,2408,00,0.00,N,2,62, 20250404,446,446,446,446,1,446,00,0.00,N,2,56, 20250403,390,397,397,331,1112,440632,00,0.00,N,2,44, 20250402,346,460,460,346,3,1152,00,0.00,N,5,-55, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 690dc416db3b..40b4b84fff34 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 +20250414,2040,2000,2045,1996,52077,105438060,00,0.00,N,2,20, 20250411,2020,2020,2025,1980,43030,86294908,00,0.00,N,3,0, 20250410,2020,1937,2060,1937,82476,166326961,00,0.00,N,2,83, 20250409,1937,2040,2040,1937,31116,61199566,00,0.00,N,5,-59, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 2cfb7927d2f4..ae3904aeb7d6 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 +20250414,6120,6250,6420,5900,908938,5698200140,00,0.00,N,2,10, 20250411,6110,6600,7200,6050,4641702,30399887185,00,0.00,N,2,10, 20250410,6100,4795,6100,4705,3349527,18859387185,00,0.00,N,1,1405, 20250409,4695,5000,5190,4625,288879,1413865641,00,0.00,N,5,-205, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 4ec0661bdeb6..5d2295995caa 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 +20250414,1213,1212,1221,1160,59583,71604996,00,0.00,N,5,-7, 20250411,1220,1191,1224,1191,62569,75705026,00,0.00,N,2,35, 20250410,1185,1179,1215,1175,69113,82455475,00,0.00,N,2,19, 20250409,1166,1189,1192,1166,73063,86099779,00,0.00,N,5,-26, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 6989ff4fc56d..8052fc4db824 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 +20250414,284000,284000,284500,278000,142576,40196669750,00,0.00,N,2,7000, 20250411,277000,255000,277000,254500,252175,67943565000,00,0.00,N,2,18000, 20250410,259000,264000,264000,254000,170302,44065517500,00,0.00,N,2,17000, 20250409,242000,237000,247500,236000,142272,34584324250,00,0.00,N,2,1500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index bb713efee0f1..4669bf7fb522 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 +20250414,6060,6030,6140,5930,48415,292861130,00,0.00,N,2,30, 20250411,6030,5850,6050,5800,33679,199343070,00,0.00,N,2,120, 20250410,5910,5800,5970,5700,61518,358990250,00,0.00,N,2,400, 20250409,5510,5530,5640,5430,80856,446172265,00,0.00,N,5,-100, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index bd8be8aa1d1d..48ba71f3a3f4 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 +20250414,34700,33950,35500,32750,35593,1234642475,00,0.00,N,2,750, 20250411,33950,33500,35000,32950,24117,810013750,00,0.00,N,5,-1150, 20250410,35100,31500,35100,31100,45872,1521261675,00,0.00,N,2,4800, 20250409,30300,30850,31400,30050,23726,718876400,00,0.00,N,5,-850, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 31b19aaf6ea5..df4dfbd3245c 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 +20250414,67600,68400,68400,66000,367207,24682354500,00,0.00,N,5,-200, 20250411,67800,64900,68100,64600,388464,26020848600,00,0.00,N,2,1900, 20250410,65900,66300,67400,64800,447862,29500744200,00,0.00,N,2,3000, 20250409,62900,63100,65000,61900,385902,24450321650,00,0.00,N,2,500, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 66f8f3cf1c90..730c8691db60 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 +20250414,1594,1575,1615,1556,194708,309677944,00,0.00,N,2,9, 20250411,1585,1590,1595,1548,161424,252314866,00,0.00,N,5,-13, 20250410,1598,1585,1599,1553,215903,341092053,00,0.00,N,2,82, 20250409,1516,1594,1599,1458,454298,695380917,00,0.00,N,5,-94, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index c586ae137ed4..f8fb5d018449 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 +20250414,3600,3700,4000,3350,1429,4952000,00,0.00,N,5,-300, 20250411,3900,3900,3900,3500,171,656900,00,0.00,N,2,100, 20250410,3800,3600,3850,3500,568,2145250,00,0.00,N,5,-90, 20250409,3890,3800,4000,3400,447,1626635,00,0.00,N,5,-110, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 1d062a06a372..fc0d0b17a487 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 +20250414,1398,1224,1399,1224,833,1035269,00,0.00,N,5,-41, 20250411,1439,1439,1439,1439,1,1439,00,0.00,N,2,153, 20250410,1286,1102,1299,1100,6,7285,00,0.00,N,2,92, 20250409,1194,1200,1200,1194,39,46716,00,0.00,N,2,87, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 6ab980f041f2..81a85ec9d80c 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 -20250411,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250414,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250411,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250410,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250409,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250408,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250407,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250409,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250408,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250407,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250404,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250403,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250402,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index ad342897cb1a..0c499c415cca 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 +20250414,113900,112000,114500,111500,10210,1159330600,00,0.00,N,2,1900, 20250411,112000,111200,112500,109900,9192,1019298900,00,0.00,N,5,-1300, 20250410,113300,111000,114400,110100,11781,1323858200,00,0.00,N,2,5300, 20250409,108000,111000,114300,107300,14705,1599124100,00,0.00,N,5,-3600, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 0e840c1ae181..0bf3b25f6b4d 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 +20250414,13660,13770,13870,13410,226463,3079832340,00,0.00,N,2,260, 20250411,13400,13100,13490,12750,197927,2601596720,00,0.00,N,2,120, 20250410,13280,13020,13280,12610,322812,4218608570,00,0.00,N,2,1250, 20250409,12030,11950,12350,11880,257506,3106179660,00,0.00,N,5,-280, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 034a6fa6eddd..033d6797b2a4 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 +20250414,24650,26250,26500,24250,340147,8538039500,00,0.00,N,5,-700, 20250411,25350,25100,25650,24350,225501,5623189275,00,0.00,N,5,-350, 20250410,25700,27700,27700,25550,178534,4660022425,00,0.00,N,2,850, 20250409,24850,25400,26350,24300,134470,3371860225,00,0.00,N,5,-1400, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index e112b2e9299c..9b76be389260 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 +20250414,105900,103000,107400,103000,30611,3244913750,00,0.00,N,2,2600, 20250411,103300,106400,107400,103300,44064,4596686450,00,0.00,N,5,-4100, 20250410,107400,105500,107800,104800,33081,3524483650,00,0.00,N,2,2300, 20250409,105100,107500,107900,104000,41186,4371392350,00,0.00,N,5,-2200, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 009e0041aadc..aa319ea4592d 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 +20250414,8840,8750,8960,8750,19722,175415160,00,0.00,N,2,70, 20250411,8770,8700,8900,8600,31671,278271380,00,0.00,N,5,-80, 20250410,8850,8400,8940,8300,90595,785370790,00,0.00,N,2,650, 20250409,8200,7930,8630,7900,58353,480602270,00,0.00,N,2,140, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 12abbc2d6a49..378f873eb439 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 +20250414,12770,12600,12800,12440,8723,110721255,00,0.00,N,2,370, 20250411,12400,12170,12400,11920,14968,182625990,00,0.00,N,2,150, 20250410,12250,11860,12260,11700,22106,265460710,00,0.00,N,2,940, 20250409,11310,11520,11750,11250,20591,235763495,00,0.00,N,5,-340, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index bb4165be5d84..a1c44cf6098a 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 +20250414,506,506,506,506,0,0,00,0.00,Y,3,0, 20250411,506,506,506,506,0,0,00,0.00,Y,3,0, 20250410,506,506,506,506,0,0,00,0.00,Y,3,0, -20250409,506,506,506,506,0,0,00,0.00,Y,3,0, -20250408,506,506,506,506,0,0,00,0.00,Y,3,0, -20250407,506,506,506,506,438,221628,00,0.00,Y,4,-89, +20250409,506,506,506,506,0,0,00,0.00,N,3,0, +20250408,506,506,506,506,0,0,00,0.00,N,3,0, +20250407,506,506,506,506,438,221628,00,0.00,N,4,-89, 20250404,595,595,595,595,1,595,00,0.00,N,5,-2, 20250403,597,628,628,510,302,154225,00,0.00,N,2,2, 20250402,595,598,598,550,15,8578,00,0.00,N,5,-26, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 3c354ee21256..b2e47934050f 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 +20250414,1219,1155,1233,1143,68569,81397979,00,0.00,N,2,64, 20250411,1155,1161,1192,1121,36530,41875895,00,0.00,N,5,-6, 20250410,1161,1144,1176,1078,59021,67048600,00,0.00,N,2,72, 20250409,1089,1109,1147,1072,40365,43933487,00,0.00,N,5,-21, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 92c86f37308f..6e6a4e7870aa 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 +20250414,21000,20900,21100,20700,11373,237543650,00,0.00,N,2,100, 20250411,20900,20150,20900,20050,16849,346426875,00,0.00,N,2,650, 20250410,20250,20200,20400,19990,39789,804004425,00,0.00,N,2,400, 20250409,19850,19700,20150,19510,18358,362680685,00,0.00,N,5,-30, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 95dc9a7fcd23..da71b5a3d7dc 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 +20250414,36250,35200,36350,35100,32821,1183709550,00,0.00,N,2,1050, 20250411,35200,34800,35200,34200,48190,1672252800,00,0.00,N,5,-150, 20250410,35350,35300,35350,34350,55348,1935254450,00,0.00,N,2,1550, 20250409,33800,35750,35950,33500,102789,3514214650,00,0.00,N,5,-2250, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 10bfff9d65b6..11b753965d08 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 +20250414,23550,21550,24300,21300,3330601,77563397525,00,0.00,N,2,4200, 20250411,19350,21950,22700,19350,939480,19782611010,00,0.00,N,5,-1550, 20250410,20900,20000,22600,19720,1570636,33759621620,00,0.00,N,2,300, 20250409,20600,23550,25000,20400,2429192,55514752270,00,0.00,N,5,-2150, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index a708410982b1..5d463cf375a9 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 +20250414,2230,2235,2270,2165,192535,425210145,00,0.00,N,5,-5, 20250411,2235,2180,2270,2145,232818,513093800,00,0.00,N,2,55, 20250410,2180,2210,2215,2130,224284,487442585,00,0.00,N,2,70, 20250409,2110,2380,2380,2095,422584,924559803,00,0.00,N,5,-230, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 303e56041bd7..8f5411bc71e7 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 +20250414,2530,2315,2540,2315,632284,1572912189,00,0.00,N,2,240, 20250411,2290,2305,2405,2275,294989,691800964,00,0.00,N,5,-55, 20250410,2345,2260,2470,2225,282246,659555242,00,0.00,N,2,165, 20250409,2180,2270,2300,2175,127960,283568040,00,0.00,N,5,-60, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index ce9bff9cf6bd..74684d1f1929 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 +20250414,17600,17400,17640,17400,8482,148769755,00,0.00,N,2,320, 20250411,17280,17000,17400,16560,10118,173949780,00,0.00,N,2,140, 20250410,17140,16780,17180,16780,9551,162893605,00,0.00,N,2,640, 20250409,16500,16700,16750,16080,19643,321515890,00,0.00,N,5,-200, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 47b6eb338ca9..c11df51cf4ef 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 +20250414,8960,9000,9280,8830,984296,8908193715,00,0.00,N,2,10, 20250411,8950,7920,9140,7800,1614672,14057145620,00,0.00,N,2,940, 20250410,8010,7950,8190,7700,822746,6550282475,00,0.00,N,2,480, 20250409,7530,8000,8090,7270,1032582,7805008705,00,0.00,N,5,-470, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 893f1142ba3c..51798e3a6c33 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 +20250414,105,105,105,105,0,0,00,0.00,Y,3,0, 20250411,105,105,105,105,0,0,00,0.00,Y,3,0, 20250410,105,105,105,105,0,0,00,0.00,Y,3,0, -20250409,105,105,105,105,0,0,00,0.00,Y,3,0, -20250408,105,105,105,105,0,0,00,0.00,Y,3,0, -20250407,105,105,105,105,0,0,00,0.00,Y,3,0, +20250409,105,105,105,105,0,0,00,0.00,N,3,0, +20250408,105,105,105,105,0,0,00,0.00,N,3,0, +20250407,105,105,105,105,0,0,00,0.00,N,3,0, 20250404,105,105,105,105,0,0,00,0.00,N,3,0, 20250403,105,105,105,105,0,0,00,0.00,N,3,0, 20250402,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index eeb4ffae6bc5..35c78db49e28 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 +20250414,7700,7650,7740,7330,5718,43717020,00,0.00,N,2,60, 20250411,7640,7300,7800,7210,12752,96806780,00,0.00,N,2,40, 20250410,7600,7550,7700,7470,8932,68031465,00,0.00,N,2,310, 20250409,7290,7400,7700,7210,12595,92148755,00,0.00,N,5,-220, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 35f843ebebfe..e7108b39b537 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 +20250414,1106,1061,1130,1061,402358,443500251,00,0.00,N,2,46, 20250411,1060,1045,1068,1022,231170,242292496,00,0.00,N,2,6, 20250410,1054,1000,1065,1000,251317,261166880,00,0.00,N,2,68, 20250409,986,964,998,945,154538,150515030,00,0.00,N,2,22, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 3dc3ff9f3734..bfec954a03d9 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 +20250414,3255,3510,3550,2915,1273967,4184870265,00,0.00,N,5,-155, 20250411,3410,3505,3800,3300,8623270,30978447962,00,0.00,N,2,440, 20250410,2970,2880,3430,2780,6654563,21625194494,00,0.00,N,2,330, 20250409,2640,2880,2885,2560,851434,2332394519,00,0.00,N,5,-300, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 0071750bf55d..2c41687c561e 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 +20250414,1474,1445,1550,1417,1798930,2667230673,00,0.00,N,2,87, 20250411,1387,1361,1399,1349,289775,400718987,00,0.00,N,2,27, 20250410,1360,1296,1360,1295,241255,322320366,00,0.00,N,2,95, 20250409,1265,1313,1318,1261,147430,189488315,00,0.00,N,5,-48, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 1a31146d6844..c3c5082174a0 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 +20250414,3120,3990,3990,3105,14,53250,00,0.00,N,5,-410, 20250411,3530,4695,4695,3530,3314,11717100,00,0.00,N,5,-620, 20250410,4150,4150,4150,4150,1,4150,00,0.00,N,2,535, 20250409,3615,4800,4800,3615,122,442900,00,0.00,N,4,-635, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 265bfa567067..790e470ebff6 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 +20250414,5740,5700,5940,5520,129191,745314250,00,0.00,N,2,500, 20250411,5240,4750,5390,4750,55204,284243150,00,0.00,N,2,420, 20250410,4820,4830,5090,4820,26987,133151060,00,0.00,N,2,170, 20250409,4650,4830,4865,4610,37776,178595040,00,0.00,N,5,-215, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index b4787e3fe584..a676702eef2e 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250410,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250409,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250408,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250407,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250414,7160,7350,7350,6900,6928,49160480,00,0.00,N,5,-190, +20250411,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250410,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250409,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250408,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250407,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250404,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250403,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250402,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index f3564aeceea4..bd8834c925aa 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 +20250414,8020,8100,8260,7850,94096,762286645,00,0.00,N,2,170, 20250411,7850,7290,8030,7140,164136,1278915655,00,0.00,N,2,500, 20250410,7350,7010,7450,6980,93763,675157480,00,0.00,N,2,610, 20250409,6740,6750,6930,6640,71678,484922130,00,0.00,N,5,-70, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index be781d0f7f6c..38f224ca5524 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 +20250414,7000,7050,7300,6955,5068,35945325,00,0.00,N,5,-10, 20250411,7010,6810,7060,6810,2421,16951660,00,0.00,N,2,10, 20250410,7000,6880,7090,6880,5120,35975580,00,0.00,N,2,120, 20250409,6880,7020,7130,6800,5724,40075640,00,0.00,N,5,-100, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 0b16d942c1e3..83683a87a542 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 +20250414,2350,2295,2350,2270,5563,12872040,00,0.00,N,2,55, 20250411,2295,2295,2305,2260,2751,6314525,00,0.00,N,2,5, 20250410,2290,2255,2290,2255,5205,11847355,00,0.00,N,2,50, 20250409,2240,2295,2300,2240,3905,8847385,00,0.00,N,5,-55, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 650c3c3d7d54..615c7489b444 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 +20250414,3500,3465,3515,3415,21045,73291920,00,0.00,N,2,35, 20250411,3465,3360,3470,3345,25082,85922440,00,0.00,N,2,80, 20250410,3385,3395,3415,3355,6406,21664870,00,0.00,N,2,110, 20250409,3275,3260,3500,3260,25693,85241615,00,0.00,N,5,-25, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 015ee4733a37..e26ea03b4d25 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 -20250411,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250414,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250411,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250410,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250409,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250408,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250407,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250409,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250408,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250407,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250404,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250403,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250402,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 3d995ac3628f..f8cc441f55c0 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 +20250414,1743,1705,1790,1705,7185,12348600,00,0.00,N,2,38, 20250411,1705,1800,1800,1684,11849,20191042,00,0.00,N,2,22, 20250410,1683,1695,1780,1616,17349,29124983,00,0.00,N,2,142, 20250409,1541,1725,1746,1541,43404,71060921,00,0.00,N,5,-204, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index e9058655357a..1014315070d8 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 +20250414,7130,7040,7220,7000,81075,575665565,00,0.00,N,2,180, 20250411,6950,6600,6950,6500,82298,548588470,00,0.00,N,2,150, 20250410,6800,6610,6820,6570,50066,334440170,00,0.00,N,2,460, 20250409,6340,6300,6470,6190,67811,428426760,00,0.00,N,5,-140, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 94d15379d2a8..5dbae357ff96 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 +20250414,6850,6670,6850,6470,13973,94218560,00,0.00,N,2,190, 20250411,6660,6340,6740,6300,22504,149769680,00,0.00,N,2,230, 20250410,6430,6390,6540,6300,12943,82542760,00,0.00,N,2,60, 20250409,6370,6270,6420,6160,4750,29957950,00,0.00,N,2,130, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 5bd1ddaf9a85..b71a4bfae9bc 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 +20250414,20600,20200,20600,20100,41380,845200375,00,0.00,N,2,250, 20250411,20350,19630,20350,19310,54613,1087165530,00,0.00,N,2,780, 20250410,19570,19800,19820,19340,81312,1594648850,00,0.00,N,2,520, 20250409,19050,18770,19300,18570,90552,1713137770,00,0.00,N,2,100, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 1ef08e5b885c..64f2156fb79a 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 +20250414,907,916,917,864,160617,144317946,00,0.00,N,2,26, 20250411,881,910,910,879,56836,50650918,00,0.00,N,5,-25, 20250410,906,870,917,866,266982,238566572,00,0.00,N,2,46, 20250409,860,816,867,816,40575,33773543,00,0.00,N,2,39, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 92f280bba6b4..cffaed4605f4 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 +20250414,10790,10320,10820,10320,14573,155060460,00,0.00,N,2,390, 20250411,10400,10140,10400,9900,13349,134936650,00,0.00,N,2,260, 20250410,10140,9780,10170,9620,27383,272009560,00,0.00,N,2,750, 20250409,9390,9710,10320,9390,19318,185591090,00,0.00,N,5,-390, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 7819327b04a6..a2d7ffdeb3e8 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 +20250414,3300,3290,3320,3205,331826,1088211832,00,0.00,N,2,55, 20250411,3245,3180,3295,3150,438528,1409680567,00,0.00,N,5,-45, 20250410,3290,3230,3300,3125,666139,2140881609,00,0.00,N,2,140, 20250409,3150,3100,3200,3050,606680,1888020642,00,0.00,N,5,-95, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 3132665a9d7d..15bbf45d98b4 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 +20250414,2135,2235,2235,2110,24398,52077395,00,0.00,N,5,-45, 20250411,2180,2035,2230,2035,44257,95933125,00,0.00,N,2,20, 20250410,2160,2020,2210,1960,88843,189022704,00,0.00,N,2,252, 20250409,1908,2050,2080,1876,112023,218502506,00,0.00,N,5,-172, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 19b229840767..05c0acc9b2d0 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 +20250414,5690,5650,5690,5550,1344,7536570,00,0.00,N,5,-10, 20250411,5700,5650,5730,5530,2293,12872830,00,0.00,N,3,0, 20250410,5700,5520,5750,5520,3842,21645760,00,0.00,N,2,180, 20250409,5520,5440,5520,5360,1105,6031770,00,0.00,N,2,30, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 6d815caa5d56..a3912870104d 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 +20250414,1653,1550,1680,1550,302772,489663076,00,0.00,N,2,103, 20250411,1550,1497,1558,1476,112450,172178084,00,0.00,N,2,40, 20250410,1510,1490,1512,1478,54223,81307338,00,0.00,N,2,70, 20250409,1440,1450,1535,1428,181891,263233643,00,0.00,N,5,-63, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 4d655bf3759b..43fb83e1771e 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 +20250414,940,896,947,885,337215,308481472,00,0.00,N,2,44, 20250411,896,861,896,850,163890,142861527,00,0.00,N,2,12, 20250410,884,829,930,829,668734,590166987,00,0.00,N,2,61, 20250409,823,858,877,803,223404,185980947,00,0.00,N,5,-35, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index acc12630d6c0..f3d5308513de 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 +20250414,2130,2040,2150,2035,27097,56760295,00,0.00,N,2,110, 20250411,2020,2010,2075,2010,17614,35970700,00,0.00,N,2,10, 20250410,2010,1979,2035,1979,13758,27668663,00,0.00,N,2,39, 20250409,1971,1982,1998,1970,7160,14157560,00,0.00,N,5,-4, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index ae5d5e82850d..eeb104c8ad0b 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 +20250414,11240,11180,11270,11050,17000,189570520,00,0.00,N,2,180, 20250411,11060,11190,11190,10970,23731,261709990,00,0.00,N,5,-130, 20250410,11190,11010,11280,10975,48403,540153430,00,0.00,N,2,270, 20250409,10920,10850,10980,10720,39656,429742040,00,0.00,N,5,-30, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 0a4354a3089d..10fbe3c193c0 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 +20250414,13300,13310,13620,13220,184627,2470524315,00,0.00,N,3,0, 20250411,13300,13450,13540,13240,229844,3062106740,00,0.00,N,5,-470, 20250410,13770,13550,13770,13240,336692,4536318190,00,0.00,N,2,740, 20250409,13030,13330,13440,12900,308109,4034722510,00,0.00,N,5,-390, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 4b0081626c34..808d13cb97a6 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 +20250414,1366,1452,1550,1364,37836501,55501272967,00,0.00,N,2,111, 20250411,1255,1310,1425,1238,22874018,30449832941,00,0.00,N,5,-8, 20250410,1263,1134,1359,1134,35053707,45053098494,00,0.00,N,2,129, 20250409,1134,1176,1178,1116,1352035,1556138562,00,0.00,N,5,-41, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 99e52336e4d7..7384c2b9cb11 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 +20250414,7790,7550,7900,7380,88959,679230540,00,0.00,N,2,310, 20250411,7480,7070,7500,7040,42696,313075820,00,0.00,N,2,360, 20250410,7120,6970,7170,6970,29447,208132640,00,0.00,N,2,280, 20250409,6840,6610,7060,6610,54129,372125650,00,0.00,N,2,90, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index db645ace3eac..aba06fed5e1a 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 +20250414,5590,5530,5590,5520,93596,521093875,00,0.00,N,2,60, 20250411,5530,5500,5540,5410,94057,515087745,00,0.00,N,2,30, 20250410,5500,5450,5520,5430,125458,688582375,00,0.00,N,2,130, 20250409,5370,5420,5550,5290,196785,1053820445,00,0.00,N,5,-100, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index e0459abe9ec0..9e6d77ffb047 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 -20250411,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250414,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250411,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250410,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250409,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250408,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250407,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250409,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250408,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250407,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250404,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250403,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250402,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index a7c2ff154214..3512c8421e8c 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 +20250414,3590,3455,3695,3455,55433,200013493,00,0.00,N,2,140, 20250411,3450,3460,3530,3345,15763,54606900,00,0.00,N,5,-5, 20250410,3455,3300,3595,3300,54627,190556480,00,0.00,N,2,205, 20250409,3250,3305,3340,3225,35510,116432555,00,0.00,N,5,-55, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index e827eb3cd0e0..35f0a9588f9b 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 +20250414,25500,23900,27200,23050,736144,18904768650,00,0.00,N,2,1000, 20250411,24500,24550,25050,23550,257357,6275583275,00,0.00,N,5,-50, 20250410,24550,23650,25150,23350,301812,7341334625,00,0.00,N,2,50, 20250409,24500,23350,25850,23000,683825,16737193500,00,0.00,N,2,1250, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index b5e8384ddbfc..ca95a500c6ea 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 +20250414,2805,2740,2815,2740,110904,309699123,00,0.00,N,2,40, 20250411,2765,2750,2780,2600,85614,233625429,00,0.00,N,2,50, 20250410,2715,2740,2750,2650,137311,371251825,00,0.00,N,2,115, 20250409,2600,2625,2870,2550,328635,885291900,00,0.00,N,3,0, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 7f3fbae8e37d..ecda904829c5 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 +20250414,21500,21550,21700,20850,280130,5962579150,00,0.00,N,3,0, 20250411,21500,21000,21650,20600,236933,4993109050,00,0.00,N,2,50, 20250410,21450,21600,22000,21200,335528,7227767950,00,0.00,N,2,600, 20250409,20850,21600,21700,20300,300517,6226183350,00,0.00,N,5,-750, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 4a227571a4a2..11cca038a2b4 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 +20250414,19050,19020,19320,18820,87959,1679471590,00,0.00,N,2,450, 20250411,18600,18000,18680,17400,98741,1799855040,00,0.00,N,2,360, 20250410,18240,17500,18240,17390,121395,2168849280,00,0.00,N,2,1950, 20250409,16290,16560,16960,16000,78364,1287885195,00,0.00,N,5,-670, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 07af8ee1b455..1022f034e77e 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 +20250414,5970,5900,6000,5790,31233,184556670,00,0.00,N,2,120, 20250411,5850,5580,5870,5320,28853,164480630,00,0.00,N,2,400, 20250410,5450,5390,5690,5240,22696,122095080,00,0.00,N,2,100, 20250409,5350,5370,5490,5220,14612,78133260,00,0.00,N,5,-50, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 978ee666e6c3..1bc550acd68d 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 -20250411,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, -20250410,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, -20250409,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, -20250408,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, -20250407,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, +20250414,952,1219,1219,952,12,14361,00,0.00,N,5,-108, +20250411,1060,1060,1060,1060,0,0,00,0.00,N,3,0, +20250410,1060,1060,1060,1060,0,0,00,0.00,N,3,0, +20250409,1060,1060,1060,1060,0,0,00,0.00,N,3,0, +20250408,1060,1060,1060,1060,0,0,00,0.00,N,3,0, +20250407,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250404,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250403,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250402,1060,1060,1060,1060,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 64792bf0240d..83087b465483 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 +20250414,7690,7960,8340,7690,106204,848209525,00,0.00,N,5,-270, 20250411,7960,7890,8490,7890,86679,704066000,00,0.00,N,5,-200, 20250410,8160,8900,9240,7630,390489,3344272115,00,0.00,N,5,-140, 20250409,8300,7990,8390,7550,348247,2807235955,00,0.00,N,2,360, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 3781ec6de12c..4a09fe13ec9a 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 +20250414,4875,5000,5100,4810,41026,200172064,00,0.00,N,2,40, 20250411,4835,4560,5000,4560,119205,565252815,00,0.00,N,2,190, 20250410,4645,4685,4700,4540,58364,268391885,00,0.00,N,2,345, 20250409,4300,4350,4850,4270,79155,348490622,00,0.00,N,5,-200, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 12b37549c775..a285b58dba11 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 +20250414,715,741,755,711,266223,193120914,00,0.00,N,5,-19, 20250411,734,744,768,723,177688,130692161,00,0.00,N,5,-10, 20250410,744,734,773,713,237135,175678248,00,0.00,N,2,15, 20250409,729,775,822,704,476749,359570893,00,0.00,N,5,-29, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 015fbddb167f..a69fa63face6 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 +20250414,2500,2385,2535,2355,591445,1464240765,00,0.00,N,2,190, 20250411,2310,2165,2310,2150,265223,594873534,00,0.00,N,2,105, 20250410,2205,2240,2245,2155,303018,663885261,00,0.00,N,2,110, 20250409,2095,2080,2135,2045,280986,587664517,00,0.00,N,5,-30, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 389ed7ae4cca..60f240362ba9 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 -20250411,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250414,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250411,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250410,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250409,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250408,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250407,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250409,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250408,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250407,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250404,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250403,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250402,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 4d5f61c78ee1..440d9775a69a 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 +20250414,204500,207000,208500,204000,4782,982292750,00,0.00,N,5,-2500, 20250411,207000,199900,207000,198600,6460,1309732400,00,0.00,N,2,3000, 20250410,204000,196500,205000,196500,12065,2435489950,00,0.00,N,2,15700, 20250409,188300,194000,195900,186500,20408,3881626600,00,0.00,N,5,-8500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index a5018623ea54..013e84403369 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 +20250414,443000,444000,447000,427500,43293,18961317500,00,0.00,N,2,7000, 20250411,436000,426000,443000,420500,39598,17219958500,00,0.00,N,2,4000, 20250410,432000,420000,437000,416000,65863,28268553500,00,0.00,N,2,49500, 20250409,382500,406000,407500,382000,53110,20758731000,00,0.00,N,5,-20000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index f5e6ee7a1cda..f7e4f49b9c6a 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 +20250414,171300,170000,173800,169800,10932,1873083000,00,0.00,N,2,1500, 20250411,169800,165300,170600,164200,8010,1338867500,00,0.00,N,5,-400, 20250410,170200,161700,170200,160800,10228,1691724850,00,0.00,N,2,13600, 20250409,156600,157900,159000,154700,9758,1525782300,00,0.00,N,5,-2200, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index a8847203953e..47276ab70b3c 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 +20250414,1036,1025,1038,1003,43882,45077406,00,0.00,N,2,15, 20250411,1021,987,1026,952,51261,51815501,00,0.00,N,2,10, 20250410,1011,969,1038,966,75162,75267983,00,0.00,N,2,59, 20250409,952,1025,1078,952,183477,180670123,00,0.00,N,5,-73, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 5135db829428..d15a710236c4 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 +20250414,62200,57500,63900,56200,3739323,228486963000,00,0.00,N,2,6000, 20250411,56200,55700,58500,54700,2289074,129549831000,00,0.00,N,5,-600, 20250410,56800,55500,58800,54100,4212215,239668113000,00,0.00,N,2,4200, 20250409,52600,49850,57400,48600,6893422,365877040200,00,0.00,N,2,1600, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 76b0cca1ad55..dc0933e1bdea 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 +20250414,9550,9410,9570,9340,23738,224698580,00,0.00,N,2,150, 20250411,9400,9230,9400,9080,16885,156216225,00,0.00,N,2,120, 20250410,9280,9200,9290,8970,48136,439811630,00,0.00,N,2,240, 20250409,9040,9080,9190,8840,39772,356250425,00,0.00,N,5,-40, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 4ddb1870c343..bff37c071869 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 +20250414,1932,1932,1945,1921,88944,172053958,00,0.00,N,2,1, 20250411,1931,1949,1949,1909,90830,174719063,00,0.00,N,5,-18, 20250410,1949,1955,1965,1939,171099,333404616,00,0.00,N,2,55, 20250409,1894,1953,1959,1883,186984,357546195,00,0.00,N,5,-64, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 5f6e5f7fda6a..21e012fe2007 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 +20250414,4870,4590,4900,4525,662543,3160991706,00,0.00,N,2,470, 20250411,4400,4230,4430,4200,139471,603333740,00,0.00,N,2,65, 20250410,4335,4330,4365,4255,173799,749586711,00,0.00,N,2,265, 20250409,4070,4015,4095,3980,252310,1015040660,00,0.00,N,5,-20, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 354b4d56e011..c5e9e8608e48 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 +20250414,20150,19750,20350,19750,18932,379794430,00,0.00,N,2,410, 20250411,19740,19200,19880,18710,17399,332541110,00,0.00,N,2,330, 20250410,19410,18580,19410,18510,27512,519615815,00,0.00,N,2,1610, 20250409,17800,18400,18860,17800,23221,428777615,00,0.00,N,5,-600, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index a7d5456ee607..b8fd20d59a68 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 +20250414,1678,1680,1847,1631,2167399,3694641495,00,0.00,N,2,95, 20250411,1583,1520,1587,1508,113236,176898736,00,0.00,N,2,48, 20250410,1535,1486,1536,1486,127786,194425094,00,0.00,N,2,80, 20250409,1455,1488,1488,1410,113974,164241845,00,0.00,N,5,-33, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 685431905656..60ca511128d0 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,694,790,790,600,33,23994,00,0.00,N,5,-6, 20250411,700,800,800,700,21,15800,00,0.00,N,2,1, 20250410,699,699,699,550,31,18097,00,0.00,N,2,53, 20250409,646,800,800,646,12,7906,00,0.00,N,4,-114, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index f271258d25dd..dd198e8dd03d 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 +20250414,3380,3345,3440,3325,65416,221947157,00,0.00,N,2,30, 20250411,3350,3335,3400,3280,85461,285967785,00,0.00,N,2,10, 20250410,3340,3075,3400,3075,279829,914472230,00,0.00,N,2,280, 20250409,3060,3150,3240,3055,128442,402035350,00,0.00,N,5,-105, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index c2d8a7e98440..4d885151481f 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 +20250414,1107,1072,1146,1060,1352309,1497418522,00,0.00,N,2,40, 20250411,1067,1000,1073,983,733961,758866280,00,0.00,N,2,67, 20250410,1000,1010,1015,985,725222,726149149,00,0.00,N,2,36, 20250409,964,992,1009,952,742104,713914447,00,0.00,N,5,-37, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 59c04eff35b0..e303ce034f82 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 +20250414,21000,21250,21900,20350,179571,3811324425,00,0.00,N,2,650, 20250411,20350,19000,20500,19000,159387,3158904760,00,0.00,N,2,1930, 20250410,18420,17900,18790,17800,42729,781784600,00,0.00,N,2,1190, 20250409,17230,17900,18440,17100,49641,876792955,00,0.00,N,5,-400, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index caad21a0063f..aa0c2eff4da5 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 +20250414,4510,4300,4580,4175,311887,1384853608,00,0.00,N,2,325, 20250411,4185,4035,4270,3905,176405,732684912,00,0.00,N,2,165, 20250410,4020,3825,4050,3810,115906,456382165,00,0.00,N,2,270, 20250409,3750,3570,3840,3570,113186,420187921,00,0.00,N,2,165, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 4808b62b4c45..dfeec13d38e0 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 +20250414,15850,15830,15990,15700,35446,560799600,00,0.00,N,5,-70, 20250411,15920,15680,16000,15200,59337,937374135,00,0.00,N,2,210, 20250410,15710,15500,15710,15170,47346,736351060,00,0.00,N,2,700, 20250409,15010,15220,15450,14790,71850,1079309650,00,0.00,N,5,-520, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index a5ff8f56bdd6..09c21093792c 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 +20250414,5000,4660,5160,4660,362634,1806737366,00,0.00,N,2,420, 20250411,4580,4415,4650,4270,78321,356072008,00,0.00,N,2,165, 20250410,4415,4270,4425,4225,33602,145295858,00,0.00,N,2,280, 20250409,4135,4200,4455,4000,62220,265149765,00,0.00,N,5,-65, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 7002290ed816..7e2e5bef7d18 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 +20250414,9800,9700,9850,9620,146789,1429038670,00,0.00,N,2,290, 20250411,9510,8860,9580,8800,197650,1830563785,00,0.00,N,2,640, 20250410,8870,9100,9120,8730,116499,1037910555,00,0.00,N,2,340, 20250409,8530,8630,8870,8380,87042,746075085,00,0.00,N,5,-220, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 5d087be37555..10e79846a867 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 +20250414,39300,38900,39850,38800,56936,2246884600,00,0.00,N,2,550, 20250411,38750,38000,38750,37350,76623,2919529650,00,0.00,N,2,100, 20250410,38650,37150,38900,37100,222134,8513081075,00,0.00,N,2,2800, 20250409,35850,37000,37500,35800,135187,4922981075,00,0.00,N,5,-1450, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index aa270ca3c8cf..016f813341b7 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 +20250414,3320,3325,3330,3220,33182,109960758,00,0.00,N,3,0, 20250411,3320,3260,3325,3225,38135,125256130,00,0.00,N,2,55, 20250410,3265,3155,3270,3155,58846,189896525,00,0.00,N,2,175, 20250409,3090,3200,3220,3055,40283,125527743,00,0.00,N,5,-110, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 844f1a454889..fb4d194a27bd 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250411,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250410,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, -20250409,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, -20250408,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, -20250407,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, +20250409,4300,4300,4300,4300,0,0,00,0.00,N,3,0, +20250408,4300,4300,4300,4300,0,0,00,0.00,N,3,0, +20250407,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250404,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250403,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250402,4300,4300,4300,4300,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index b9f51d208087..b782ba554e37 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 +20250414,918,883,918,879,66709,60093359,00,0.00,N,2,37, 20250411,881,840,881,840,52711,45031349,00,0.00,N,2,41, 20250410,840,812,842,803,123878,101982065,00,0.00,N,2,55, 20250409,785,862,863,784,67368,54903795,00,0.00,N,5,-77, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 2ea51c833dd6..9057830081e3 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 +20250414,3080,3100,3190,3035,15945,48954805,00,0.00,N,2,5, 20250411,3075,3140,3140,3040,16853,51761223,00,0.00,N,5,-65, 20250410,3140,3000,3150,3000,18530,57055042,00,0.00,N,2,170, 20250409,2970,2985,3080,2900,18752,55702740,00,0.00,N,5,-15, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 527a95094f06..6415c575bca7 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 +20250414,6860,6580,6930,6550,31336,213557750,00,0.00,N,2,280, 20250411,6580,6330,6580,6230,9921,63995370,00,0.00,N,2,200, 20250410,6380,6120,6430,6120,14948,94870920,00,0.00,N,2,300, 20250409,6080,6100,6250,5970,15060,91458860,00,0.00,N,5,-180, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index ba0774b0352c..8fada2d74ae3 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 +20250414,9350,9270,9480,9230,92890,870293445,00,0.00,N,2,80, 20250411,9270,9080,9310,9030,64330,593206850,00,0.00,N,2,80, 20250410,9190,9320,9320,9140,76574,704515830,00,0.00,N,2,260, 20250409,8930,9000,9260,8930,131976,1198485540,00,0.00,N,5,-100, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index e2e0533ef648..2937a8344766 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 +20250414,39300,34200,40750,33900,6507642,247601865500,00,0.00,N,2,7550, 20250411,31750,32650,34750,31450,2354521,77926111550,00,0.00,N,2,550, 20250410,31200,30550,31650,29100,983903,30183492925,00,0.00,N,2,1500, 20250409,29700,31900,32350,28100,1539037,46249797925,00,0.00,N,5,-1000, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index c8914b5c3646..67f3a2e4730c 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 +20250414,21350,22600,22600,20350,322426,6810484500,00,0.00,N,5,-1050, 20250411,22400,22500,23350,22100,153393,3452476075,00,0.00,N,5,-600, 20250410,23000,23700,23700,22450,125011,2870527600,00,0.00,N,2,500, 20250409,22500,22900,24500,22000,214549,4911261325,00,0.00,N,5,-650, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 7c9a039fd8c5..bce9d3eeb071 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 +20250414,2815,2755,2820,2600,301625,834181509,00,0.00,N,2,60, 20250411,2755,2835,2855,2700,650808,1807661832,00,0.00,N,5,-85, 20250410,2840,2620,3275,2550,4647589,14016516709,00,0.00,N,2,320, 20250409,2520,2510,2600,2500,54572,137856338,00,0.00,N,5,-55, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 1c8cb75d3faf..d42123c9bdf4 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 +20250414,10560,10160,10890,10060,179545,1854743165,00,0.00,N,2,550, 20250411,10010,9220,10020,9220,182869,1791760680,00,0.00,N,2,570, 20250410,9440,9120,9450,9100,87338,816314585,00,0.00,N,2,460, 20250409,8980,9000,9390,8570,115098,1028363890,00,0.00,N,5,-200, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 726034af6780..20ebe1edfdf0 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 +20250414,4260,4295,4340,4245,27730,118880755,00,0.00,N,2,30, 20250411,4230,4060,4290,4035,40140,167630766,00,0.00,N,2,170, 20250410,4060,3950,4060,3900,10639,42674980,00,0.00,N,2,175, 20250409,3885,3800,4060,3800,45827,179135866,00,0.00,N,5,-10, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index c799ca73891e..83ce8e5b147c 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 +20250414,188300,188200,191000,184800,19655,3689543250,00,0.00,N,2,2800, 20250411,185500,187000,187600,183000,13807,2560817750,00,0.00,N,5,-3900, 20250410,189400,183400,191000,182000,27042,5024640400,00,0.00,N,2,8300, 20250409,181100,187800,191600,178500,56839,10412955800,00,0.00,N,2,7400, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index dd0f754ddb2d..530bcf6d09be 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 +20250414,2240,2250,2260,2200,148611,332056330,00,0.00,N,2,20, 20250411,2220,2100,2240,2100,214976,468938703,00,0.00,N,2,65, 20250410,2155,2110,2170,2080,192725,410930200,00,0.00,N,2,145, 20250409,2010,2055,2095,1996,274582,558418953,00,0.00,N,5,-60, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index b9b572b2d315..a4bfab323720 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 +20250414,2835,2810,2885,2795,70260,199912215,00,0.00,N,5,-5, 20250411,2840,2680,2900,2680,238624,672828729,00,0.00,N,2,160, 20250410,2680,2595,2700,2585,64243,170260845,00,0.00,N,2,130, 20250409,2550,2660,2660,2520,109345,279989500,00,0.00,N,5,-95, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 23a26cfad21c..c3a44f28e80b 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 +20250414,1119,1066,1120,1057,133696,147209205,00,0.00,N,2,53, 20250411,1066,1051,1099,1046,221628,234323823,00,0.00,N,2,15, 20250410,1051,1025,1051,1021,281237,294778913,00,0.00,N,2,36, 20250409,1015,1019,1037,992,95373,95737047,00,0.00,N,5,-13, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index a59b42265105..4fa2ec23551c 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 +20250414,3130,3040,3130,3040,21323,66214547,00,0.00,N,2,65, 20250411,3065,2955,3065,2915,35425,106719255,00,0.00,N,2,90, 20250410,2975,2960,2975,2925,48607,143448534,00,0.00,N,2,105, 20250409,2870,2800,2950,2780,28540,80810185,00,0.00,N,2,15, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 786de76ea0df..62e858fdb49b 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 +20250414,920,881,939,877,346796,317712856,00,0.00,N,2,39, 20250411,881,876,910,861,148509,131345566,00,0.00,N,2,5, 20250410,876,853,891,853,227309,198627993,00,0.00,N,2,23, 20250409,853,885,885,831,115539,97493522,00,0.00,N,5,-7, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index a9470eb17a4c..a7f113c45de9 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 +20250414,5330,5390,5520,5240,551631,2960476550,00,0.00,N,2,240, 20250411,5090,4915,5310,4910,346997,1775036040,00,0.00,N,2,180, 20250410,4910,4770,4925,4770,89256,434258495,00,0.00,N,2,210, 20250409,4700,4695,4750,4660,59204,277826340,00,0.00,N,5,-25, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index d5edd05a83e4..d0369df2e801 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 +20250414,118900,119200,120000,117600,34784,4119874250,00,0.00,N,2,300, 20250411,118600,115100,119300,114200,46768,5480388800,00,0.00,N,2,200, 20250410,118400,116700,118500,115200,29939,3504875550,00,0.00,N,2,6400, 20250409,112000,107200,112900,107000,40438,4416709050,00,0.00,N,2,1900, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 69bc726ea7d2..910343e71ad7 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 +20250414,3180,3155,3240,3140,68375,217974476,00,0.00,N,5,-70, 20250411,3250,3150,3265,3140,46667,149248936,00,0.00,N,2,25, 20250410,3225,3025,3310,3025,123270,390842159,00,0.00,N,2,135, 20250409,3090,3100,3180,3055,79587,246003243,00,0.00,N,5,-120, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 13198f9a9df0..9cb06e9e6a48 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 +20250414,8800,8600,9740,8180,2015533,18121933070,00,0.00,N,5,-130, 20250411,8930,9860,10180,8710,1194005,10943957940,00,0.00,N,5,-930, 20250410,9860,10140,11580,9180,2349602,24802896480,00,0.00,N,5,-570, 20250409,10430,12000,12550,9730,2657590,29207861210,00,0.00,N,5,-1190, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 5982a2fa7672..dff09def6cfe 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 +20250414,5390,5400,5430,5360,3296,17760910,00,0.00,N,2,40, 20250411,5350,5350,5470,5320,4060,21763850,00,0.00,N,5,-70, 20250410,5420,5460,5500,5200,3329,17843880,00,0.00,N,2,30, 20250409,5390,5350,5390,5230,3499,18734705,00,0.00,N,3,0, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 42ca58916375..1bd026a1ca73 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 +20250414,18240,18370,18490,17910,116470,2115585470,00,0.00,N,5,-130, 20250411,18370,17490,18890,17490,231405,4212634595,00,0.00,N,2,330, 20250410,18040,17790,18120,17200,128933,2294735725,00,0.00,N,2,1040, 20250409,17000,17410,18060,16620,243986,4208175280,00,0.00,N,2,370, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 2ad57ab3adf9..8d886bbd574c 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 +20250414,199,199,199,199,0,0,00,0.00,Y,3,0, 20250411,199,199,199,199,0,0,00,0.00,Y,3,0, 20250410,199,199,199,199,0,0,00,0.00,Y,3,0, -20250409,199,199,199,199,0,0,00,0.00,Y,3,0, -20250408,199,199,199,199,0,0,00,0.00,Y,3,0, -20250407,199,199,199,199,0,0,00,0.00,Y,3,0, +20250409,199,199,199,199,0,0,00,0.00,N,3,0, +20250408,199,199,199,199,0,0,00,0.00,N,3,0, +20250407,199,199,199,199,0,0,00,0.00,N,3,0, 20250404,199,199,199,199,0,0,00,0.00,N,3,0, 20250403,199,199,199,199,0,0,00,0.00,N,3,0, 20250402,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 911cdb4509f0..d6b51de58d37 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 +20250414,1900,1924,1930,1890,10582,20135924,00,0.00,N,5,-16, 20250411,1916,1898,1931,1879,8595,16373704,00,0.00,N,2,2, 20250410,1914,1926,1926,1861,21089,40171004,00,0.00,N,5,-11, 20250409,1925,1930,1930,1870,39431,74589644,00,0.00,N,2,3, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 565b40a8a986..1b61002b82c7 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 +20250414,4230,4400,4745,4110,2146481,9488300746,00,0.00,N,2,35, 20250411,4195,3720,4200,3695,1004243,4042799158,00,0.00,N,2,475, 20250410,3720,3530,3740,3480,219126,799167679,00,0.00,N,2,270, 20250409,3450,3560,3615,3425,103237,359766047,00,0.00,N,5,-145, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index d1bb7c0d8350..6e35cf63ee99 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 +20250414,3230,3315,3355,3085,702165,2295177094,00,0.00,N,5,-65, 20250411,3295,3070,3300,3030,684253,2258369878,00,0.00,N,2,225, 20250410,3070,3040,3150,3040,160623,495610755,00,0.00,N,2,105, 20250409,2965,3095,3115,2945,258578,773602447,00,0.00,N,5,-130, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index a4ad78845b67..494d66d03beb 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 +20250414,115600,117900,119900,113900,186013,21800678250,00,0.00,N,5,-400, 20250411,116000,107000,116800,106800,172254,19481775250,00,0.00,N,2,6000, 20250410,110000,105000,111400,103400,217174,23420159900,00,0.00,N,2,13500, 20250409,96500,103600,103600,93100,257535,25016017350,00,0.00,N,5,-7100, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 4873d42cd963..f89429f5cbd8 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 +20250414,1485,1476,1493,1476,42361,63112468,00,0.00,N,5,-4, 20250411,1489,1488,1493,1479,37859,56327898,00,0.00,N,2,1, 20250410,1488,1500,1500,1452,81751,120980130,00,0.00,N,2,23, 20250409,1465,1453,1500,1441,75091,110332175,00,0.00,N,2,12, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index bedc55bc4175..5cbd365c5faf 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 +20250414,2885,2845,2885,2805,2059,5891735,00,0.00,N,2,35, 20250411,2850,2870,2880,2710,7507,20969190,00,0.00,N,5,-20, 20250410,2870,2930,2930,2815,2352,6786875,00,0.00,N,2,25, 20250409,2845,2875,2880,2805,3733,10582425,00,0.00,N,5,-50, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index d1a3166601b1..7b6ac78bc2e2 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 +20250414,7250,7030,7320,7030,23381,168880420,00,0.00,N,2,180, 20250411,7070,7100,7120,6920,19934,139877890,00,0.00,N,5,-50, 20250410,7120,7020,7270,6900,34974,246299880,00,0.00,N,2,380, 20250409,6740,6700,6950,6670,28945,195612340,00,0.00,N,2,40, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 365d8961ec22..87b6fde74fff 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 +20250414,8150,7990,8150,7880,102925,827787530,00,0.00,N,2,190, 20250411,7960,7700,7960,7620,110478,867863525,00,0.00,N,2,300, 20250410,7660,7600,7740,7590,66890,512894260,00,0.00,N,2,70, 20250409,7590,7380,7740,7320,87473,656126145,00,0.00,N,2,210, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 4d83b6e7a4a8..f609d91b412c 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 +20250414,10090,9970,10140,9710,24319,243871310,00,0.00,N,2,290, 20250411,9800,9270,9880,9250,13911,134436410,00,0.00,N,2,360, 20250410,9440,9110,9500,9110,11357,106334170,00,0.00,N,2,460, 20250409,8980,9090,9360,8840,24684,222582810,00,0.00,N,5,-180, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 6a324f4debda..fa36c41583a1 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,3785,3400,3795,3100,846,2913270,00,0.00,N,2,485, +20250414,3785,3785,3785,3785,0,0,00,0.00,Y,3,0, +20250411,3785,3400,3795,3100,846,2913270,00,0.00,Y,2,485, 20250410,3300,2900,3300,2600,2580,7539835,00,0.00,N,2,400, 20250409,2900,2600,2900,2400,2147,5821645,00,0.00,N,2,350, 20250408,2550,2300,2600,1950,2957,6414030,00,0.00,N,2,260, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 99a8d4733d75..8a95c32cd755 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 +20250414,1200,1161,1250,1161,30435,36388474,00,0.00,N,2,40, 20250411,1160,1130,1185,1130,42698,49625017,00,0.00,N,2,30, 20250410,1130,1219,1219,1115,30760,35169667,00,0.00,N,2,21, 20250409,1109,1180,1180,1100,64350,71807477,00,0.00,N,5,-47, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index e631c75671f9..d512a4853ecb 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 +20250414,6930,6960,7000,6390,132432,900753940,00,0.00,N,2,260, 20250411,6670,6950,7070,6220,171384,1133257400,00,0.00,N,5,-280, 20250410,6950,6900,7100,6580,192482,1324307100,00,0.00,N,2,50, 20250409,6900,6240,6900,6230,436069,2921832010,00,0.00,N,2,670, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index dc3a71cc8887..f11882e6ab97 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 +20250414,2715,2605,2750,2525,407563,1092200737,00,0.00,N,2,195, 20250411,2520,2490,2560,2370,125129,316027315,00,0.00,N,2,15, 20250410,2505,2465,2545,2440,163732,408324100,00,0.00,N,2,95, 20250409,2410,2310,2565,2290,521617,1283818268,00,0.00,N,2,105, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index dc9227c7b249..668afd55a4ec 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 +20250414,5180,5250,5270,5100,14516,75027700,00,0.00,N,5,-60, 20250411,5240,5130,5270,5010,12266,63186500,00,0.00,N,2,110, 20250410,5130,5230,5230,4955,19233,98062945,00,0.00,N,2,260, 20250409,4870,4900,4980,4800,16376,79789555,00,0.00,N,5,-65, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index a56887f26cea..51ff6d5c1208 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 +20250414,13260,12640,13330,12550,95607,1251888060,00,0.00,N,2,570, 20250411,12690,11710,12900,11710,73308,911164050,00,0.00,N,2,610, 20250410,12080,11530,12130,11460,98143,1154510600,00,0.00,N,2,1080, 20250409,11000,11000,11260,10870,85435,938506570,00,0.00,N,5,-250, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 6b47db240acf..03410d40ecab 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 +20250414,6200,5950,6200,5830,239485,1457593310,00,0.00,N,2,440, 20250411,5760,5310,5760,5250,156572,876016230,00,0.00,N,2,370, 20250410,5390,5570,5570,5340,77260,419147100,00,0.00,N,2,190, 20250409,5200,5290,5600,5100,95638,507035805,00,0.00,N,5,-170, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 4e7afa2a46cd..62b1dd2de89c 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 +20250414,16030,16040,16140,15990,1139752,18278287075,00,0.00,N,2,160, 20250411,15870,15790,15920,15710,1529691,24202540975,00,0.00,N,5,-160, 20250410,16030,15990,16070,15850,2282253,36478627930,00,0.00,N,2,660, 20250409,15370,15400,15490,15010,2439577,37242819110,00,0.00,N,5,-120, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index b0f698f9f124..4fb5cb94bae4 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 +20250414,2735,2600,2795,2600,22366,61120417,00,0.00,N,2,115, 20250411,2620,2630,2630,2560,16522,43026200,00,0.00,N,2,10, 20250410,2610,2490,2645,2490,24662,63651100,00,0.00,N,2,170, 20250409,2440,2540,2600,2430,20762,51618755,00,0.00,N,5,-100, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index ae6b77836e2d..6c4ec10f0e39 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 +20250414,279,287,288,271,1712323,481296786,00,0.00,N,5,-1, 20250411,280,285,287,267,3915573,1088222976,00,0.00,N,5,-15, 20250410,295,285,295,277,1963762,561749103,00,0.00,N,2,21, 20250409,274,295,325,263,11457138,3389867366,00,0.00,N,5,-23, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 75a6b9d4b0c4..ee13fed22906 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 +20250414,22000,22300,22650,20750,220663,4779834975,00,0.00,N,2,300, 20250411,21700,20250,22350,19970,344276,7359466520,00,0.00,N,2,1000, 20250410,20700,18840,21550,18820,358227,7253983500,00,0.00,N,2,3210, 20250409,17490,18320,19070,17120,167410,2981327700,00,0.00,N,5,-1410, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 65625ddbb900..79ea4e1eb25b 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 +20250414,3185,3195,3220,3155,11269,35883795,00,0.00,N,5,-5, 20250411,3190,3190,3240,3115,15856,50147208,00,0.00,N,2,20, 20250410,3170,3030,3205,3030,22922,72308035,00,0.00,N,2,155, 20250409,3015,3005,3120,3005,19048,57804077,00,0.00,N,5,-85, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 92d82d1f8364..520523b22fcf 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 +20250414,6900,7170,7180,6600,88110,602406530,00,0.00,N,5,-270, 20250411,7170,6980,7250,6860,82507,582713260,00,0.00,N,2,20, 20250410,7150,6980,7290,6880,92064,653706725,00,0.00,N,2,150, 20250409,7000,7530,7540,6930,104028,739440035,00,0.00,N,5,-250, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 5e65912e1de5..3e4bd02842d0 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 +20250414,3980,3950,4060,3900,32945,131128308,00,0.00,N,2,60, 20250411,3920,3770,3990,3705,66000,255086595,00,0.00,N,2,130, 20250410,3790,3715,3810,3690,89775,335344030,00,0.00,N,2,190, 20250409,3600,3650,3795,3550,66161,241413520,00,0.00,N,5,-160, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 8646d0298db0..ec48c1b51290 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 +20250414,3650,3730,4000,3565,9329954,35348551425,00,0.00,N,2,570, 20250411,3080,3120,3120,2990,211438,646690350,00,0.00,N,3,0, 20250410,3080,3050,3130,3030,216915,668933565,00,0.00,N,2,135, 20250409,2945,3105,3250,2860,432714,1308591392,00,0.00,N,5,-240, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 15ca787f1cfa..be4aef421aa1 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 +20250414,7890,7790,8300,7570,466263,3684743095,00,0.00,N,2,210, 20250411,7680,7360,7750,7300,192886,1460143735,00,0.00,N,2,60, 20250410,7620,8100,8600,7470,1479452,11885083580,00,0.00,N,2,720, 20250409,6900,6510,6930,6410,180500,1226495985,00,0.00,N,2,250, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 703c2b7f7fc6..1e58c2f6f7e2 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 +20250414,7830,7770,7850,7690,23894,185857355,00,0.00,N,2,60, 20250411,7770,7370,7770,7310,32989,251365430,00,0.00,N,2,310, 20250410,7460,7300,7480,7270,35253,260681980,00,0.00,N,2,380, 20250409,7080,7260,7280,7020,24747,175947810,00,0.00,N,5,-230, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index efdac9a7fb7e..e13361cfdf0a 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,5590,5600,5600,5600,0,0,00,0.00,Y,5,-10, +20250414,5500,5590,5590,5590,0,0,00,0.00,Y,5,-90, +20250411,5590,5590,5590,5590,0,0,00,0.00,Y,3,-10, 20250410,5600,5570,5600,5570,151,842600,00,0.00,Y,3,0, 20250409,5600,5400,5600,5400,1120,6254200,00,0.00,N,3,0, 20250408,5600,5350,5800,5350,301,1627100,00,0.00,N,2,150, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index f647076fec5b..a6f68ea72b50 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 +20250414,17300,16950,17390,16790,16978,291350320,00,0.00,N,2,540, 20250411,16760,16460,16910,16320,4979,82703370,00,0.00,N,2,180, 20250410,16580,16300,16580,16110,9392,152602230,00,0.00,N,2,730, 20250409,15850,16120,16120,15500,8495,133377430,00,0.00,N,5,-270, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 591d599ce7a5..151a18698fd9 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 +20250414,4460,4345,4460,4310,10383,46028335,00,0.00,N,2,80, 20250411,4380,4325,4415,4215,11393,49223048,00,0.00,N,2,55, 20250410,4325,4160,4400,4155,15769,67003946,00,0.00,N,2,220, 20250409,4105,4095,4415,4055,33261,140152025,00,0.00,N,2,10, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index c2c1cbd06f80..eafac8f5949a 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 +20250414,3540,3600,3600,3440,25374,89639285,00,0.00,N,2,60, 20250411,3480,3465,3500,3425,6012,20889145,00,0.00,N,2,15, 20250410,3465,3360,3475,3360,7279,24939575,00,0.00,N,2,130, 20250409,3335,3290,3355,3290,5285,17549290,00,0.00,N,5,-15, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index b933b4531dc1..14dcbef831d9 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 +20250414,2740,2655,2920,2655,25370,70124040,00,0.00,N,2,85, 20250411,2655,2745,2745,2640,7053,18830910,00,0.00,N,5,-25, 20250410,2680,2650,2695,2590,23062,61113820,00,0.00,N,2,45, 20250409,2635,2715,2725,2635,10666,28455145,00,0.00,N,5,-80, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 93bca884461b..a446ee93ebc9 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 +20250414,5380,5280,5440,5000,116706,602631840,00,0.00,N,2,50, 20250411,5330,4765,5430,4720,208904,1071728890,00,0.00,N,2,545, 20250410,4785,4760,4790,4500,48733,229949946,00,0.00,N,2,25, 20250409,4760,4580,4800,4580,61940,291537335,00,0.00,N,2,165, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index b48a98141520..2fee8a63f8d8 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 +20250414,7650,7760,7760,7640,5525,42374100,00,0.00,N,5,-110, 20250411,7760,7690,7760,7440,11553,87373510,00,0.00,N,2,70, 20250410,7690,7700,7810,7650,7959,61561920,00,0.00,N,2,10, 20250409,7680,7690,7700,7520,6645,50579910,00,0.00,N,5,-40, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 1126d988b704..5fcb3d2cbe07 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 +20250414,4900,4700,4900,4700,24,114000,00,0.00,N,2,200, 20250411,4700,4775,4775,4500,12,54475,00,0.00,N,5,-85, 20250410,4785,4795,4795,4500,32,147580,00,0.00,N,2,185, 20250409,4600,4800,4800,4500,8,36600,00,0.00,N,5,-200, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 50da9f838ea8..f0336c2f4ffd 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 +20250414,3690,3580,3720,3550,450670,1649198095,00,0.00,N,2,150, 20250411,3540,3335,3620,3335,468986,1652759844,00,0.00,N,2,145, 20250410,3395,3365,3405,3325,264691,892057633,00,0.00,N,2,170, 20250409,3225,3260,3305,3200,162086,527259030,00,0.00,N,5,-70, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 0c1faf38af48..807a4a9d635a 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 +20250414,18040,18050,18450,17800,193408,3487341850,00,0.00,N,2,350, 20250411,17690,17310,17900,17050,159616,2778274710,00,0.00,N,5,-30, 20250410,17720,18110,18180,17310,298821,5299817540,00,0.00,N,2,1020, 20250409,16700,16500,17150,16280,186888,3130955615,00,0.00,N,2,130, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 37a7f196d92f..b51d265c8609 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 +20250414,3055,2900,3060,2885,98841,294621727,00,0.00,N,2,160, 20250411,2895,2845,2950,2805,78524,227115463,00,0.00,N,2,50, 20250410,2845,2875,2935,2780,58989,167788785,00,0.00,N,2,65, 20250409,2780,2795,2855,2600,214809,577478110,00,0.00,N,5,-70, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 71014c7c1f09..de0c5f508006 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 +20250414,2225,2230,2275,2195,93492,208900450,00,0.00,N,5,-5, 20250411,2230,2200,2240,2170,48987,107863187,00,0.00,N,2,15, 20250410,2215,2120,2260,2090,132932,292147420,00,0.00,N,2,140, 20250409,2075,2025,2080,2015,71272,146286174,00,0.00,N,2,45, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 7af6dd441b4b..22f6397e2715 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 +20250414,1206,1200,1220,1168,124908,150515519,00,0.00,N,2,26, 20250411,1180,1146,1196,1126,122527,143296521,00,0.00,N,2,33, 20250410,1147,1118,1166,1118,185027,211660987,00,0.00,N,2,45, 20250409,1102,1129,1136,1085,225485,249363515,00,0.00,N,5,-26, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 31c224af63c8..917438398e83 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 +20250414,3270,3265,3375,3265,33175,109573285,00,0.00,N,5,-30, 20250411,3300,3130,3300,3090,37069,119216640,00,0.00,N,2,145, 20250410,3155,3120,3185,3055,70037,220497066,00,0.00,N,2,150, 20250409,3005,3100,3125,2970,54578,164355412,00,0.00,N,5,-120, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index c63fef0ac6b4..945784b7eeb1 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 +20250414,11970,11660,11990,11570,168366,1993326115,00,0.00,N,2,320, 20250411,11650,11320,12000,11280,271310,3168891460,00,0.00,N,2,330, 20250410,11320,11470,11620,11170,81299,923461200,00,0.00,N,2,170, 20250409,11150,11290,11390,10900,92763,1029606310,00,0.00,N,5,-200, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index ff4e81a3b9b3..069a2b5dd4cc 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 +20250414,26300,26400,26550,25750,66119,1733460700,00,0.00,N,2,350, 20250411,25950,25250,26600,25250,78566,2041634650,00,0.00,N,2,350, 20250410,25600,24950,25750,24250,79838,2005110400,00,0.00,N,2,2000, 20250409,23600,24550,24550,23550,55636,1332768650,00,0.00,N,5,-1050, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index bba14eefb42e..11444768d565 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 +20250414,5320,5220,5390,5090,62189,327806575,00,0.00,N,2,220, 20250411,5100,5000,5130,4815,36670,185593155,00,0.00,N,2,20, 20250410,5080,5150,5280,4970,64959,330493165,00,0.00,N,2,140, 20250409,4940,5000,5150,4815,86635,426210905,00,0.00,N,5,-110, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 13d12de4cb38..94fbbeeb7c93 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 +20250414,20900,19800,21000,19740,25994,527079850,00,0.00,N,2,1520, 20250411,19380,19000,19820,18800,29218,565733920,00,0.00,N,2,180, 20250410,19200,19600,19930,18780,55691,1064842320,00,0.00,N,2,1040, 20250409,18160,18600,18900,17860,14907,274042930,00,0.00,N,5,-520, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index a772ccf4dbaa..acb91b2b8341 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 +20250414,7060,6880,7250,6660,91983,644131455,00,0.00,N,2,450, 20250411,6610,6200,6730,6200,86044,559649355,00,0.00,N,2,280, 20250410,6330,6450,6450,6190,55707,352444720,00,0.00,N,2,450, 20250409,5880,6130,6200,5800,124976,744454435,00,0.00,N,5,-270, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 71cf36dfddfc..481e8ff933c0 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 +20250414,1128,1166,1184,1123,631401,722484882,00,0.00,N,5,-25, 20250411,1153,1058,1200,1052,2922318,3390641660,00,0.00,N,2,96, 20250410,1057,1103,1125,1001,1114933,1166369227,00,0.00,N,5,-33, 20250409,1090,1170,1170,1065,942980,1031960415,00,0.00,N,5,-93, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index a69b823e6e4c..35e5d0af32cc 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 +20250414,2370,2205,2390,2200,42,95160,00,0.00,N,2,5, 20250411,2365,2300,2395,2205,141,333050,00,0.00,N,5,-55, 20250410,2420,2400,2440,2115,606,1327675,00,0.00,N,2,25, 20250409,2395,2400,2400,2300,25,57895,00,0.00,N,2,5, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 59ed8ab6a22f..bd374248972e 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 -20250411,161,161,161,161,0,0,00,0.00,Y,3,0, +20250414,161,161,161,161,0,0,00,0.00,Y,3,0, +20250411,161,161,161,161,0,0,00,0.00,Y,0,0, 20250410,161,161,161,161,0,0,00,0.00,Y,0,0, -20250409,161,161,161,161,0,0,00,0.00,Y,0,0, -20250408,161,161,161,161,0,0,00,0.00,Y,0,0, -20250407,161,161,161,161,0,0,00,0.00,Y,0,0, +20250409,161,161,161,161,0,0,00,0.00,N,0,0, +20250408,161,161,161,161,0,0,00,0.00,N,0,0, +20250407,161,161,161,161,0,0,00,0.00,N,0,0, 20250404,161,161,161,161,0,0,00,0.00,N,0,0, 20250403,161,161,161,161,0,0,00,0.00,N,0,0, 20250402,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 7b176aa33312..ee435313a183 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 +20250414,21400,22150,22500,20400,405057,8749054850,00,0.00,N,2,350, 20250411,21050,18880,21450,18500,521048,10693079940,00,0.00,N,2,1700, 20250410,19350,20400,20600,18780,473120,9185028875,00,0.00,N,2,800, 20250409,18550,16450,19560,16440,1153012,21324824290,00,0.00,N,2,1290, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 6dc60c2256bf..cc110d26abea 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 +20250414,6340,6150,6360,6120,31539,197806930,00,0.00,N,2,140, 20250411,6200,5940,6210,5850,38540,231893680,00,0.00,N,2,130, 20250410,6070,5750,6080,5730,43591,255063385,00,0.00,N,2,550, 20250409,5520,5760,5780,5300,69070,376654545,00,0.00,N,5,-280, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 9ad18fa4835b..266aada3c88d 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 +20250414,20650,20600,20850,20550,230056,4756407400,00,0.00,N,2,100, 20250411,20550,20400,20600,20300,347816,7111025575,00,0.00,N,5,-150, 20250410,20700,20600,20800,20200,721462,14834422075,00,0.00,N,2,900, 20250409,19800,20450,20750,19800,689540,13879125675,00,0.00,N,5,-750, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 757b37ff76fe..3e6960db0809 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 +20250414,8090,7990,8100,7930,40372,324167240,00,0.00,N,2,170, 20250411,7920,7780,7920,7570,27296,211415710,00,0.00,N,2,50, 20250410,7870,7840,7900,7620,57830,451456210,00,0.00,N,2,470, 20250409,7400,7670,7820,6970,74403,552858605,00,0.00,N,5,-340, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 3fe716c5e56b..4f22a495ae7b 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 +20250414,103000,102500,103500,100200,76648,7858124300,00,0.00,N,2,900, 20250411,102100,98000,102300,98000,100165,10093303300,00,0.00,N,2,1600, 20250410,100500,100900,101100,98700,112235,11215360800,00,0.00,N,2,5100, 20250409,95400,97400,98900,94900,151669,14559751500,00,0.00,N,5,-3700, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 50eab73e46a2..af39d435cbf8 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 +20250414,5490,5430,5560,5400,25617,140849890,00,0.00,N,2,90, 20250411,5400,5300,5430,5250,20666,110490140,00,0.00,N,2,80, 20250410,5320,5300,5590,5230,71884,388655635,00,0.00,N,2,170, 20250409,5150,5140,5220,5000,33058,169486140,00,0.00,N,5,-30, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index b54adea76333..4c79b05a8424 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 +20250414,4050,4095,4095,3810,2882,11676020,00,0.00,N,2,110, 20250411,3940,4200,4300,3825,5053,19922370,00,0.00,N,5,-45, 20250410,3985,4195,4195,3900,3026,12012195,00,0.00,N,2,60, 20250409,3925,3990,4000,3790,5614,21485955,00,0.00,N,5,-115, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 51948cad1a03..ef598083b732 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 +20250414,53700,51000,54000,49900,620760,32796383300,00,0.00,N,2,4250, 20250411,49450,44500,49450,44250,515039,24680737875,00,0.00,N,2,4250, 20250410,45200,45750,46100,44500,259849,11743494375,00,0.00,N,2,1950, 20250409,43250,43150,45700,42450,268813,11758219825,00,0.00,N,5,-900, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 652ddf1072eb..0e06bce1940e 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 +20250414,1148,998,1228,970,12257983,14069246210,00,0.00,N,2,203, 20250411,945,954,960,925,113462,107481442,00,0.00,N,5,-9, 20250410,954,975,978,936,178971,170312370,00,0.00,N,2,12, 20250409,942,882,946,873,228023,209995116,00,0.00,N,2,60, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index a770cecdb85d..61e4ab7b735d 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 +20250414,347500,357500,357500,344000,264186,92440935750,00,0.00,N,2,5000, 20250411,342500,335000,344000,332500,479330,162806054000,00,0.00,N,2,18500, 20250410,324000,310000,327500,305000,665708,212805642250,00,0.00,N,2,30500, 20250409,293500,301500,303000,287500,405588,118689841750,00,0.00,N,5,-1000, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 4b6bf91cbfb4..b327c27e5f2e 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 +20250414,6300,6240,6360,6130,17888,111694895,00,0.00,N,2,10, 20250411,6290,6130,6310,6120,11060,69253460,00,0.00,N,2,90, 20250410,6200,6140,6330,6020,24287,149502755,00,0.00,N,2,190, 20250409,6010,5960,6100,5920,11032,66249185,00,0.00,N,5,-50, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 218f71b34c3a..63b365b22541 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 +20250414,3475,3435,3475,3380,147742,510536975,00,0.00,N,2,55, 20250411,3420,3400,3420,3360,168648,573208217,00,0.00,N,2,20, 20250410,3400,3365,3420,3360,211285,714967858,00,0.00,N,2,95, 20250409,3305,3365,3395,3275,265504,880087353,00,0.00,N,5,-60, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 2fd1caaf5e5e..f7bd3559fa09 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 +20250414,4055,3960,4095,3960,155017,628698376,00,0.00,N,2,105, 20250411,3950,3880,3960,3860,84144,329732335,00,0.00,N,2,70, 20250410,3880,3800,3925,3780,130371,501200445,00,0.00,N,2,140, 20250409,3740,3680,3775,3650,42765,158304330,00,0.00,N,5,-35, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 2f52477fd578..d3c3360a837b 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 +20250414,10460,10470,10560,10280,12858,134179210,00,0.00,N,2,110, 20250411,10350,10040,10350,9500,8873,89479290,00,0.00,N,2,150, 20250410,10200,10290,10290,9820,14214,142236285,00,0.00,N,2,830, 20250409,9370,9410,9700,9110,22003,206124935,00,0.00,N,5,-130, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 7a9492969f91..45b79e28c198 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 +20250414,1733,1617,1776,1617,98774,169797622,00,0.00,N,2,103, 20250411,1630,1573,1719,1573,73477,119965850,00,0.00,N,2,48, 20250410,1582,1580,1678,1580,29130,46745612,00,0.00,N,2,9, 20250409,1573,1605,1605,1490,121611,186816021,00,0.00,N,5,-3, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 86182ab8058f..88e3ac0a05ba 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 +20250414,828,835,885,810,2760133,2330260275,00,0.00,N,5,-10, 20250411,838,872,873,799,2059588,1706707368,00,0.00,N,5,-42, 20250410,880,835,888,825,2493043,2150382336,00,0.00,N,2,55, 20250409,825,1044,1060,825,7037605,6577820856,00,0.00,N,5,-178, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index cbfe7569506f..e657edb475d9 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 +20250414,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250411,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250410,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250409,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250408,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250407,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250409,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250408,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250407,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250404,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250403,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250402,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index de967b678a44..114df502c1cb 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 +20250414,2980,2990,3005,2910,18480,54549630,00,0.00,N,5,-10, 20250411,2990,2670,2990,2670,55451,157411865,00,0.00,N,2,265, 20250410,2725,2665,2785,2655,18409,49726030,00,0.00,N,2,95, 20250409,2630,2790,2800,2620,36571,97931730,00,0.00,N,5,-160, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 5291a5a1154c..2e46b4d9f4ff 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 +20250414,2990,2995,2995,2990,640,1915300,00,0.00,N,5,-100, 20250411,3090,3090,3090,3090,4,12360,00,0.00,N,3,0, 20250410,3090,3090,3090,3090,0,0,00,0.00,N,3,0, 20250409,3090,3450,3450,3090,306,945900,00,0.00,N,2,90, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 91dce3bc9e0f..49dca40fae9f 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 +20250414,1050,1039,1062,1032,147293,154448795,00,0.00,N,2,18, 20250411,1032,1025,1038,1011,84532,86939991,00,0.00,N,2,2, 20250410,1030,1020,1041,1020,142238,146388152,00,0.00,N,2,20, 20250409,1010,1046,1052,1007,255500,262176083,00,0.00,N,5,-36, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 0199c609b25c..e8b004f9c84c 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 +20250414,4630,4610,4695,4535,20377,93834526,00,0.00,N,2,35, 20250411,4595,4515,4600,4495,10040,45475640,00,0.00,N,2,35, 20250410,4560,4405,4590,4405,19942,89785635,00,0.00,N,2,375, 20250409,4185,4410,4485,4185,23329,101850340,00,0.00,N,5,-270, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 9e76bf7800a3..b67af39850f9 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 +20250414,3180,3045,3315,3005,2570216,8239473806,00,0.00,N,2,195, 20250411,2985,2910,2995,2905,381525,1128378751,00,0.00,N,5,-5, 20250410,2990,2970,3020,2930,293934,870458569,00,0.00,N,2,155, 20250409,2835,2825,2895,2780,465080,1321803319,00,0.00,N,5,-15, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index ffabb7183e8a..f9e2cb668306 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 +20250414,1887,1455,1888,1386,10454516,18148877420,00,0.00,N,2,434, 20250411,1453,1583,1700,1442,1675206,2578946185,00,0.00,N,5,-147, 20250410,1600,1422,1680,1353,5828981,8733836399,00,0.00,N,2,101, 20250409,1499,1265,1644,1246,7211746,10736662725,00,0.00,N,2,234, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index a840a3a18d6f..4cbbdb72a540 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 +20250414,4425,4505,4525,4300,920334,4086273741,00,0.00,N,2,10, 20250411,4415,4185,4825,4085,8824692,40494155655,00,0.00,N,2,385, 20250410,4030,4015,4120,3915,658786,2629154736,00,0.00,N,2,245, 20250409,3785,3980,4215,3710,1118653,4349045429,00,0.00,N,2,5, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index cf972cfc5b02..c525aa7f22c6 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 +20250414,7240,7050,7240,7050,15662,112124325,00,0.00,N,2,210, 20250411,7030,6920,7040,6650,8199,57025375,00,0.00,N,2,60, 20250410,6970,6560,6970,6560,38912,265392490,00,0.00,N,2,620, 20250409,6350,6510,6670,6310,27044,174624070,00,0.00,N,5,-180, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 41a1fbbef33b..6ed7fc725fc5 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 +20250414,4565,4555,4600,4500,64042,293312682,00,0.00,N,2,35, 20250411,4530,4565,4595,4510,64473,293332803,00,0.00,N,5,-35, 20250410,4565,4480,4575,4475,24616,111715750,00,0.00,N,2,95, 20250409,4470,4480,4495,4370,86586,384242665,00,0.00,N,5,-15, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 7ac6db6365cd..3c46933db105 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 +20250414,4125,4040,4175,4020,80582,330118473,00,0.00,N,2,110, 20250411,4015,3985,4030,3885,83235,331653835,00,0.00,N,2,30, 20250410,3985,3750,4000,3750,113392,445171840,00,0.00,N,2,275, 20250409,3710,3780,3835,3625,143263,530657527,00,0.00,N,5,-70, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index b6e5d370001e..672aad20289a 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 +20250414,2610,2615,2660,2575,11864,30860270,00,0.00,N,2,20, 20250411,2590,2600,2620,2570,4588,11900590,00,0.00,N,5,-10, 20250410,2600,2540,2645,2530,15897,40837800,00,0.00,N,2,60, 20250409,2540,2615,2635,2510,12816,32977790,00,0.00,N,5,-95, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index b0161656b574..af4db793e1fd 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 +20250414,2185,2405,2405,2180,44851,99219040,00,0.00,N,5,-30, 20250411,2215,2230,2290,2170,42786,95386425,00,0.00,N,5,-15, 20250410,2230,2240,2325,2140,45544,100819030,00,0.00,N,2,115, 20250409,2115,2230,2355,2055,54572,117733630,00,0.00,N,5,-115, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 18cc07a6e2f6..df30d9b5809a 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 +20250414,7410,7280,7450,7240,398046,2925513720,00,0.00,N,2,160, 20250411,7250,6840,7270,6840,361961,2594982700,00,0.00,N,2,250, 20250410,7000,6720,7030,6680,532502,3672857875,00,0.00,N,2,590, 20250409,6410,6500,6630,6380,422741,2738193205,00,0.00,N,5,-240, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index ac77de5cdf1d..caa74bfff54f 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 +20250414,4100,4100,4100,4100,1,4100,00,0.00,N,3,0, 20250411,4100,4100,4100,4100,2,8200,00,0.00,N,3,0, 20250410,4100,4000,4100,4000,32,128100,00,0.00,N,2,100, 20250409,4000,4000,4000,4000,2,8000,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index d59210eca0e9..b7e6aab32634 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 +20250414,1338,1315,1338,1286,515960,681254226,00,0.00,N,2,28, 20250411,1310,1281,1313,1260,490709,633070280,00,0.00,N,2,24, 20250410,1286,1241,1306,1220,1135082,1435291730,00,0.00,N,2,59, 20250409,1227,1190,1240,1161,415893,500123756,00,0.00,N,2,37, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index e74426274ab9..cc8bb8d9e7ea 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 +20250414,13860,13880,14050,13790,103082,1431194410,00,0.00,N,5,-10, 20250411,13870,13250,13900,13240,129315,1758691635,00,0.00,N,2,230, 20250410,13640,13330,13660,13060,142976,1932978230,00,0.00,N,2,870, 20250409,12770,12760,13660,12670,172030,2232708370,00,0.00,N,5,-560, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 88bee75c2c00..b4fcc1713a2c 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 +20250414,7650,7660,8000,7600,211311,1635811580,00,0.00,N,2,40, 20250411,7610,7330,7610,7270,126499,941993070,00,0.00,N,2,120, 20250410,7490,7150,7640,7130,168096,1231684860,00,0.00,N,2,690, 20250409,6800,7090,7250,6750,207492,1434577250,00,0.00,N,5,-380, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 109dab25f3a6..8bf51e6a2960 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 +20250414,7800,7800,7880,7600,1171019,9085518495,00,0.00,N,2,100, 20250411,7700,7290,7730,7260,1214955,9223698745,00,0.00,N,2,310, 20250410,7390,7270,7420,7120,878394,6410998925,00,0.00,N,2,470, 20250409,6920,7120,7240,6870,712746,5005687850,00,0.00,N,5,-260, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 1eb4fbc9ccab..16d459c0a495 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 +20250414,8500,8500,8580,8420,9311,79020310,00,0.00,N,2,110, 20250411,8390,8290,8400,8160,22420,185896305,00,0.00,N,2,110, 20250410,8280,8300,8350,8170,32428,267941395,00,0.00,N,2,230, 20250409,8050,7920,8150,7900,23030,184491415,00,0.00,N,5,-90, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 1cb25f29e411..c73e3c464c16 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 +20250414,8970,9000,9580,8500,3982,35537560,00,0.00,N,5,-10, 20250411,8980,8990,9200,8500,2733,23555850,00,0.00,N,3,0, 20250410,8980,9000,9400,8520,299,2581360,00,0.00,N,5,-20, 20250409,9000,9000,9800,8630,990,8903090,00,0.00,N,2,130, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 060dca2c8c1b..edf6bff5dc20 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 +20250414,6110,6130,6190,5990,147691,893397240,00,0.00,N,3,0, 20250411,6110,5860,6140,5760,76830,462272925,00,0.00,N,2,240, 20250410,5870,5760,5910,5720,42707,249043520,00,0.00,N,2,300, 20250409,5570,5620,5770,5480,92355,515751110,00,0.00,N,5,-230, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 2cd063069852..d5d78ef2fb58 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 +20250414,4420,4420,4470,4420,25614,114143282,00,0.00,N,3,0, 20250411,4420,4335,4455,4335,10871,47718230,00,0.00,N,2,20, 20250410,4400,4410,4410,4320,15866,69637935,00,0.00,N,2,80, 20250409,4320,4445,4445,4305,17887,77531935,00,0.00,N,5,-70, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index de66abc3e76f..d2342d05d532 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 +20250414,19900,18590,20300,18310,253537,4957823420,00,0.00,N,2,1510, 20250411,18390,17040,18460,16920,102046,1829548935,00,0.00,N,2,950, 20250410,17440,16990,17490,16470,122678,2079374265,00,0.00,N,2,1620, 20250409,15820,15990,16450,15490,45595,722348705,00,0.00,N,5,-280, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index a9afac26e46a..cac83944d3a7 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 +20250414,7200,6990,7200,6880,80148,566828900,00,0.00,N,2,200, 20250411,7000,6500,7030,6450,84550,576435525,00,0.00,N,2,410, 20250410,6590,6350,6650,6150,87224,563328135,00,0.00,N,2,450, 20250409,6140,5630,6380,5550,140863,837924230,00,0.00,N,2,470, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index a822b370cfef..27c4409104be 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 +20250414,6050,5810,6080,5810,89575,534917390,00,0.00,N,2,190, 20250411,5860,5750,5890,5750,57725,335587780,00,0.00,N,2,20, 20250410,5840,5940,6020,5720,68308,398159250,00,0.00,N,2,10, 20250409,5830,6010,6030,5750,82484,486006320,00,0.00,N,5,-180, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 83ec737f9207..6c3482c2c709 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 +20250414,2910,2865,2960,2720,1157797,3311252449,00,0.00,N,5,-40, 20250411,2950,3070,3190,2890,4707966,14298788026,00,0.00,N,5,-90, 20250410,3040,2910,3130,2820,4704606,14210408757,00,0.00,N,2,125, 20250409,2915,3000,3070,2780,3907712,11498824992,00,0.00,N,5,-135, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 32d5ece05cd2..2adf2f72b20a 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 +20250414,1521,1522,1522,1478,747759,1119147653,00,0.00,N,5,-1, 20250411,1522,1553,1553,1430,893370,1338784975,00,0.00,N,5,-10, 20250410,1532,1526,1568,1508,571675,874839770,00,0.00,N,2,9, 20250409,1523,1540,1570,1427,1533150,2292690796,00,0.00,N,5,-51, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index bc0641e164f2..2efa0bad8fcf 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 +20250414,1190,1210,1213,1180,11586,13840251,00,0.00,N,5,-4, 20250411,1194,1150,1200,1130,13029,15074166,00,0.00,N,2,44, 20250410,1150,1128,1150,1110,40115,45233442,00,0.00,N,2,53, 20250409,1097,1103,1105,1082,47842,52243843,00,0.00,N,2,2, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index fc24d65bde47..1b5d831d3413 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 +20250414,73000,74000,74200,72000,31541,2292147600,00,0.00,N,5,-200, 20250411,73200,69800,74000,69800,49879,3617654450,00,0.00,N,2,2200, 20250410,71000,70200,71300,69800,44984,3176264050,00,0.00,N,2,5300, 20250409,65700,66300,68200,64200,49631,3271577050,00,0.00,N,5,-1600, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 1120b39650b7..dd4f45b9a313 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 +20250414,3885,3750,3885,3700,59101,225384820,00,0.00,N,2,85, 20250411,3800,3515,3995,3515,384916,1464299533,00,0.00,N,2,300, 20250410,3500,3415,3595,3415,28346,100170535,00,0.00,N,2,120, 20250409,3380,3490,3540,3380,19964,68870555,00,0.00,N,5,-110, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index d04b04acdbe0..79781a6bd0c1 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 +20250414,2035,1570,2035,1570,1864717,3437984039,00,0.00,N,1,468, 20250411,1567,1538,1589,1529,140216,218569860,00,0.00,N,5,-1, 20250410,1568,1625,1639,1485,270963,419329300,00,0.00,N,2,34, 20250409,1534,1503,1650,1455,204131,315294277,00,0.00,N,2,29, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 6a8e60c13952..10badcd87182 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 +20250414,1499,1499,1599,1497,496,743591,00,0.00,N,2,1, 20250411,1498,1498,1498,1498,2,2996,00,0.00,N,5,-1, 20250410,1499,1500,1500,1400,922,1364996,00,0.00,N,2,3, 20250409,1496,1500,1500,1400,21,30772,00,0.00,N,2,96, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 5de49590398b..9a4bdd18470d 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 +20250414,697,699,699,697,2,1396,00,0.00,N,5,-2, 20250411,699,699,699,699,1,699,00,0.00,N,3,0, 20250410,699,699,699,699,1,699,00,0.00,N,5,-99, 20250409,798,799,799,595,24,17980,00,0.00,N,2,99, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index cbb5e29631f5..1498d77c66d2 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 +20250414,1570,1655,1655,1500,7238,11140390,00,0.00,N,5,-35, 20250411,1605,1560,1605,1470,3792,5881227,00,0.00,N,2,45, 20250410,1560,1445,1600,1445,4451,6853626,00,0.00,N,2,19, 20250409,1541,1596,1611,1407,22813,34383834,00,0.00,N,5,-71, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 1b57d540a677..b25f9f0b3e7f 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 +20250414,30150,30600,30750,30000,25929,783233775,00,0.00,N,5,-450, 20250411,30600,30700,30700,30150,12706,385670400,00,0.00,N,5,-100, 20250410,30700,30300,30800,30100,21877,667372125,00,0.00,N,2,1200, 20250409,29500,30000,30200,29450,19030,564395150,00,0.00,N,5,-650, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index b63fd7c505d0..3e8fd4eb7485 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 +20250414,2050,2160,2170,1995,155240,318872414,00,0.00,N,5,-110, 20250411,2160,2000,2230,1930,297894,628337049,00,0.00,N,2,150, 20250410,2010,1925,2170,1873,299019,608461186,00,0.00,N,2,85, 20250409,1925,1799,1927,1762,157052,294878310,00,0.00,N,2,107, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 769c948c6fca..925243ffec72 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 +20250414,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250411,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250410,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250409,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250408,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250407,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250409,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250408,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250407,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250404,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250403,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250402,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 3d183b7d72e3..83a4a63d7ded 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 +20250414,2275,2155,2610,2145,2032567,4953361417,00,0.00,N,2,120, 20250411,2155,2145,2180,2000,103247,218191315,00,0.00,N,2,10, 20250410,2145,2080,2255,2080,85267,183319130,00,0.00,N,2,65, 20250409,2080,2120,2125,1983,125580,253534152,00,0.00,N,5,-40, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 22212e3a5395..36c532ee9ed8 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 +20250414,7730,8100,8140,7450,308526,2368638640,00,0.00,N,5,-70, 20250411,7800,7150,7840,7140,342161,2619086255,00,0.00,N,2,460, 20250410,7340,6530,7480,6530,524092,3780619155,00,0.00,N,2,1000, 20250409,6340,6160,6610,5970,181675,1137281110,00,0.00,N,2,180, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 9d3ef9c3afff..00b417f7cc9c 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 +20250414,2140,2080,2155,2070,84308,179427920,00,0.00,N,2,60, 20250411,2080,2050,2080,2040,23719,48949670,00,0.00,N,2,30, 20250410,2050,2040,2060,2015,26980,54962495,00,0.00,N,2,53, 20250409,1997,2025,2055,1974,50806,102104976,00,0.00,N,5,-23, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index c985141562d3..8368eb183db7 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 +20250414,1568,1512,1625,1512,94560,146893100,00,0.00,N,2,57, 20250411,1511,1523,1525,1482,72631,108966821,00,0.00,N,5,-12, 20250410,1523,1459,1530,1459,56651,84981016,00,0.00,N,2,65, 20250409,1458,1436,1493,1436,23910,34689713,00,0.00,N,5,-19, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 1b360fabd52b..63fa55904a1d 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 +20250414,48350,49600,49600,47350,117018,5633872600,00,0.00,N,5,-50, 20250411,48400,43900,49150,43900,244802,11658135850,00,0.00,N,2,3350, 20250410,45050,45000,45250,43750,63635,2835199275,00,0.00,N,2,2400, 20250409,42650,41300,43600,40900,72537,3070414775,00,0.00,N,2,100, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 56e931f1bc19..ae57d1e3167b 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 +20250414,1576,1388,1622,1348,4461229,6856022657,00,0.00,N,2,238, 20250411,1338,1320,1347,1307,287939,380454953,00,0.00,N,2,16, 20250410,1322,1324,1333,1277,488565,636102025,00,0.00,N,2,49, 20250409,1273,1291,1314,1255,203949,259687666,00,0.00,N,5,-18, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 13cae5f3a6c7..889026483f55 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 +20250414,5400,5290,5400,5290,4954,26634830,00,0.00,N,2,60, 20250411,5340,5270,5360,5270,3398,18050405,00,0.00,N,3,0, 20250410,5340,5180,5360,5180,13901,74105520,00,0.00,N,2,180, 20250409,5160,5010,5210,5010,14009,71099430,00,0.00,N,5,-20, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 60753b507e1e..154523906a99 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 +20250414,4745,4765,4810,4720,533,2532375,00,0.00,N,5,-55, 20250411,4800,4790,4800,4600,6896,32588572,00,0.00,N,2,130, 20250410,4670,4565,4980,4565,23902,114687735,00,0.00,N,2,70, 20250409,4600,4670,4670,4240,4307,19567250,00,0.00,N,5,-70, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index aa892f22076d..3ca0ffac68fd 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 +20250414,615,580,639,580,360526,220823998,00,0.00,N,2,38, 20250411,577,585,589,560,400427,228341962,00,0.00,N,5,-8, 20250410,585,623,767,579,854463,529220417,00,0.00,N,5,-9, 20250409,594,645,659,556,237384,142730302,00,0.00,N,5,-35, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 623079ba5ca8..39132dbac74b 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 +20250414,5440,5390,5640,5240,158438,848419280,00,0.00,N,2,20, 20250411,5420,5660,5810,5410,461407,2592294150,00,0.00,N,5,-40, 20250410,5460,5310,6260,5110,2639864,15285996275,00,0.00,N,2,160, 20250409,5300,5760,6470,5200,4441892,26571227700,00,0.00,N,2,190, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 671466da685b..bfef859a2bb1 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 +20250414,56400,57100,57600,55200,97251,5475345400,00,0.00,N,2,1200, 20250411,55200,53700,56000,53000,55338,3039012350,00,0.00,N,2,700, 20250410,54500,55700,55700,53300,66913,3666641950,00,0.00,N,2,3200, 20250409,51300,53600,53600,50700,63523,3281762900,00,0.00,N,5,-1800, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index db5f1372bef8..8f2bb7ab02e8 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 +20250414,26400,25800,26450,25300,65855,1715498425,00,0.00,N,2,1050, 20250411,25350,23000,25450,22750,103521,2542295800,00,0.00,N,2,2350, 20250410,23000,22650,23400,22450,37374,855387325,00,0.00,N,2,1550, 20250409,21450,21650,22550,21100,35671,775047850,00,0.00,N,5,-800, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 81f56439d8eb..e5a3a1b4b680 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 +20250414,6980,6910,7000,6910,5695,39591450,00,0.00,N,2,70, 20250411,6910,6700,6990,6630,11341,77418870,00,0.00,N,2,180, 20250410,6730,6530,6740,6530,5313,35390170,00,0.00,N,2,350, 20250409,6380,6310,6540,6310,7121,45493750,00,0.00,N,5,-160, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index d4eabdad6bb0..c0f7e0a67a85 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 +20250414,83600,88900,92300,81500,690443,59952504000,00,0.00,N,2,600, 20250411,83000,66900,85000,65900,1016260,79568977200,00,0.00,N,2,13800, 20250410,69200,63100,72400,61900,467071,31684087100,00,0.00,N,2,11200, 20250409,58000,59800,61600,57000,206355,12130148200,00,0.00,N,5,-3200, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 352c52961ce6..3de295389f46 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 +20250414,2580,2585,2610,2570,385433,995981857,00,0.00,N,5,-5, 20250411,2585,2570,2585,2535,319537,820182861,00,0.00,N,2,10, 20250410,2575,2590,2610,2550,375393,966219887,00,0.00,N,2,20, 20250409,2555,2580,2580,2460,781788,1970413824,00,0.00,N,5,-25, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index e3d6f14a766d..7d9e624a3c15 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 +20250414,4040,4060,4095,4035,38109,154198385,00,0.00,N,5,-20, 20250411,4060,4120,4120,4040,61266,248184005,00,0.00,N,5,-5, 20250410,4065,4130,4130,4055,16682,67857935,00,0.00,N,2,65, 20250409,4000,4000,4085,3990,96176,386119915,00,0.00,N,5,-80, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index df93fbb22b71..464c49c4b8cc 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 +20250414,9480,9480,9480,9480,1,9480,00,0.00,N,2,1200, 20250411,8280,8280,8280,8280,1,8280,00,0.00,N,2,1060, 20250410,7220,7400,7400,6020,12,77400,00,0.00,N,2,140, 20250409,7080,7080,7080,7080,200,1416000,00,0.00,N,5,-210, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 98ca3fbdf618..f36713600265 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 +20250414,2625,2640,2640,2575,37761,98272155,00,0.00,N,5,-10, 20250411,2635,2625,2650,2590,51788,135458345,00,0.00,N,2,10, 20250410,2625,2585,2655,2580,33237,86377845,00,0.00,N,2,45, 20250409,2580,2625,2700,2580,117705,307593660,00,0.00,N,5,-45, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 7e6b6b061555..577f7e69dfb1 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 +20250414,7080,6860,7100,6710,51447,359697995,00,0.00,N,2,220, 20250411,6860,6550,6890,6460,32189,215465660,00,0.00,N,2,160, 20250410,6700,6300,6890,6300,59406,395565915,00,0.00,N,2,530, 20250409,6170,6030,6200,6000,24845,151164195,00,0.00,N,2,10, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 568bdcd758f4..a1f5b2429142 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 +20250414,8840,7610,9400,7590,430507,3785474315,00,0.00,N,2,1350, 20250411,7490,7270,7490,7040,21571,157473720,00,0.00,N,2,110, 20250410,7380,7310,7470,7190,22789,167023450,00,0.00,N,2,260, 20250409,7120,6710,7120,6690,25544,174389155,00,0.00,N,2,300, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 4270a3ad8e23..ea93d238db59 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 +20250414,3375,3305,3375,3300,69725,233520860,00,0.00,N,2,75, 20250411,3300,3250,3330,3245,73089,239772705,00,0.00,N,2,50, 20250410,3250,3190,3265,3160,78257,251886493,00,0.00,N,2,145, 20250409,3105,3125,3185,3070,89975,278940791,00,0.00,N,5,-70, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 15ecf192c1e9..da7bdd022ab0 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 +20250414,31300,31900,32050,31200,48144,1516782525,00,0.00,N,5,-50, 20250411,31350,30400,31850,29750,89898,2758971125,00,0.00,N,2,250, 20250410,31100,29850,31100,27850,195031,5887087125,00,0.00,N,2,3300, 20250409,27800,29000,29300,27100,118525,3329437575,00,0.00,N,5,-1800, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 4ed8b8f65ce4..bcdb41fccd11 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 +20250414,2505,2470,2510,2450,12057,29880280,00,0.00,N,2,20, 20250411,2485,2450,2485,2430,11614,28481750,00,0.00,N,2,35, 20250410,2450,2415,2490,2415,23187,56819550,00,0.00,N,2,15, 20250409,2435,2465,2465,2310,46381,109605758,00,0.00,N,2,5, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 7a3db735484e..0ab15972a1c6 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 -20250411,350,350,350,350,0,0,00,0.00,Y,3,0, +20250414,350,350,350,350,0,0,00,0.00,Y,3,0, +20250411,350,350,350,350,0,0,00,0.00,Y,0,0, 20250410,350,350,350,350,0,0,00,0.00,Y,0,0, -20250409,350,350,350,350,0,0,00,0.00,Y,0,0, -20250408,350,350,350,350,0,0,00,0.00,Y,0,0, -20250407,350,350,350,350,0,0,00,0.00,Y,0,0, +20250409,350,350,350,350,0,0,00,0.00,N,0,0, +20250408,350,350,350,350,0,0,00,0.00,N,0,0, +20250407,350,350,350,350,0,0,00,0.00,N,0,0, 20250404,350,350,350,350,0,0,00,0.00,N,0,0, 20250403,350,422,458,347,4811521,1905444230,00,0.00,N,5,-91, 20250402,441,455,525,409,8645520,3993109340,00,0.00,N,5,-49, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 5a5378dbd344..dc17f72954bd 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 +20250414,223000,226000,226000,219000,238499,52813339500,00,0.00,N,5,-3000, 20250411,226000,224000,229500,222500,167451,37893395250,00,0.00,N,5,-3500, 20250410,229500,222500,229500,215500,271166,60457568000,00,0.00,N,2,14500, 20250409,215000,227500,228500,209500,466461,100133408750,00,0.00,N,5,-15500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 531b749476be..a833e0ec0db0 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 +20250414,4400,4440,4440,4290,12946,56503645,00,0.00,N,2,110, 20250411,4290,4280,4290,4190,13748,58365464,00,0.00,N,2,10, 20250410,4280,4420,4440,4245,7913,33931737,00,0.00,N,2,130, 20250409,4150,4535,4565,4120,35408,151013411,00,0.00,N,5,-385, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index ebeb8c97877b..637f80ae51a2 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 +20250414,2205,2190,2210,2150,17586,38476930,00,0.00,N,2,15, 20250411,2190,2170,2205,2135,23807,51383074,00,0.00,N,2,40, 20250410,2150,2155,2260,2150,18502,41065120,00,0.00,N,2,10, 20250409,2140,2160,2180,2140,6671,14370580,00,0.00,N,5,-35, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 198738985127..13d07b2cd63b 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 +20250414,707,708,712,702,38270,27067696,00,0.00,N,5,-1, 20250411,708,697,708,692,47439,33100175,00,0.00,N,2,11, 20250410,697,685,705,685,20292,14166349,00,0.00,N,2,18, 20250409,679,689,689,677,40719,27720987,00,0.00,N,5,-8, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 3d2cf659e4f0..0f141a511051 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 +20250414,14650,14800,14800,14520,127281,1862629995,00,0.00,N,2,190, 20250411,14460,13900,14460,13820,191920,2714745365,00,0.00,N,2,270, 20250410,14190,14160,14390,13800,285199,4013363745,00,0.00,N,2,1070, 20250409,13120,13000,13490,12900,190993,2514374490,00,0.00,N,5,-200, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 6d38e8b1c22e..3365cde66971 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 +20250414,3705,3655,3860,3655,22925,85850664,00,0.00,N,2,50, 20250411,3655,3655,3700,3570,12342,45006920,00,0.00,N,2,5, 20250410,3650,3685,3685,3500,23644,84911742,00,0.00,N,2,185, 20250409,3465,3625,3655,3385,25590,89352240,00,0.00,N,5,-165, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 422fbebd1055..b371f9212297 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 +20250414,5350,5220,5450,5170,296789,1587355630,00,0.00,N,2,100, 20250411,5250,5240,5320,5110,224674,1166226575,00,0.00,N,5,-70, 20250410,5320,5140,5320,5080,450810,2352859260,00,0.00,N,2,260, 20250409,5060,5300,5360,4970,441473,2265583995,00,0.00,N,5,-240, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 1fdb5ef1144a..130b03ee743c 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 +20250414,1715,1631,1725,1630,114790,194230116,00,0.00,N,2,84, 20250411,1631,1618,1639,1612,38769,63108069,00,0.00,N,5,-4, 20250410,1635,1600,1648,1600,87246,141293673,00,0.00,N,2,35, 20250409,1600,1659,1671,1586,110028,177203426,00,0.00,N,5,-73, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index bb0d710f9926..a4c564409ff6 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 +20250414,23250,22950,23450,22700,24260,561785925,00,0.00,N,2,650, 20250411,22600,22050,22600,21950,18632,415792275,00,0.00,N,2,150, 20250410,22450,22400,22600,21650,27216,604602075,00,0.00,N,2,1150, 20250409,21300,21900,22600,20950,53649,1167875650,00,0.00,N,5,-700, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index f837c90202e2..771bb20e2fb3 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,4245,4245,4245,4245,1,4245,00,0.00,N,5,-55, +20250414,4240,4245,4245,4245,0,0,00,0.00,Y,5,-5, +20250411,4245,4245,4245,4245,1,4245,00,0.00,Y,5,-55, 20250410,4300,4270,4300,4010,510,2048435,00,0.00,N,2,40, 20250409,4260,4255,4260,4255,9,38335,00,0.00,N,3,0, 20250408,4260,4265,4265,4030,34,142185,00,0.00,N,5,-10, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index d308467c4a7f..ded00665b555 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 +20250414,6130,5710,6170,5530,94404,556056250,00,0.00,N,2,510, 20250411,5620,5370,5770,5210,48949,269795575,00,0.00,N,2,250, 20250410,5370,5420,5500,5200,32581,173814890,00,0.00,N,2,340, 20250409,5030,5360,5360,4870,52564,266714245,00,0.00,N,5,-370, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index b00ab22c2f73..cfe94d76814c 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 +20250414,15680,15000,18030,14350,4317294,71291902620,00,0.00,N,2,330, 20250411,15350,15040,16320,13540,4136692,61342089490,00,0.00,N,2,300, 20250410,15050,13790,15160,13490,4001654,57340842265,00,0.00,N,2,1900, 20250409,13150,12000,14760,10810,7299926,95281568670,00,0.00,N,2,1640, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 76d6b870bb83..5acecc576af0 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 +20250414,6720,6750,6850,6700,7014,47485950,00,0.00,N,5,-80, 20250411,6800,6590,6840,6340,8526,56720950,00,0.00,N,2,210, 20250410,6590,6390,6590,6200,10360,66198785,00,0.00,N,2,520, 20250409,6070,6110,6400,5980,7640,46614740,00,0.00,N,5,-120, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 982046d731ba..7533e645db11 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 +20250414,7240,7020,7290,6950,508630,3639536255,00,0.00,N,2,260, 20250411,6980,6700,6980,6570,414207,2804997385,00,0.00,N,2,420, 20250410,6560,6780,6780,6450,319644,2100774420,00,0.00,N,2,390, 20250409,6170,6170,6300,6050,235828,1451862455,00,0.00,N,5,-230, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index fc3f17c638cd..ea7596386524 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 +20250414,19050,19450,19650,18690,336686,6396998905,00,0.00,N,5,-140, 20250411,19190,18830,19250,18410,313775,5908021320,00,0.00,N,2,90, 20250410,19100,20300,20400,18920,375062,7271377020,00,0.00,N,2,710, 20250409,18390,17300,18850,17250,389083,7100058230,00,0.00,N,2,670, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 8c936cb0abbf..7863dc85538a 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 +20250414,4450,4380,4520,4295,371693,1648571273,00,0.00,N,2,100, 20250411,4350,4210,4690,4190,806558,3571562292,00,0.00,N,2,140, 20250410,4210,4200,4255,4005,95049,397694920,00,0.00,N,2,205, 20250409,4005,4270,4350,3970,171504,707362595,00,0.00,N,5,-265, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 39292d0bc650..0076755ba1e0 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 +20250414,4330,4350,4355,4275,129407,557087747,00,0.00,N,5,-20, 20250411,4350,4350,4355,4300,74276,321442610,00,0.00,N,3,0, 20250410,4350,4330,4400,4330,57322,250412689,00,0.00,N,2,40, 20250409,4310,4330,4340,4275,103582,445825267,00,0.00,N,5,-40, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 0ef20365abfb..bb08348e8ea2 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 +20250414,2520,2555,2555,2500,7091,17884094,00,0.00,N,2,5, 20250411,2515,2510,2540,2480,17127,42927815,00,0.00,N,2,5, 20250410,2510,2460,2555,2460,48068,121036184,00,0.00,N,2,75, 20250409,2435,2420,2440,2360,20210,48248490,00,0.00,N,5,-15, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index cca1a25f4769..018f6a343136 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 +20250414,2620,2630,2655,2605,18303,48086582,00,0.00,N,5,-10, 20250411,2630,2645,2655,2575,17141,44713901,00,0.00,N,2,15, 20250410,2615,2655,2655,2605,39227,102792899,00,0.00,N,2,25, 20250409,2590,2640,2645,2550,51600,133984900,00,0.00,N,5,-35, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index f6b9d9d26606..532c306104c8 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 +20250414,1472,1473,1474,1470,16302,23738619,00,0.00,N,3,0, 20250411,1472,1476,1476,1459,4528,6661545,00,0.00,N,5,-3, 20250410,1475,1450,1481,1450,4925,7242203,00,0.00,N,2,26, 20250409,1449,1468,1468,1449,17029,24755025,00,0.00,N,5,-18, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index d4af28874acf..f73e595c6a92 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 +20250414,46450,46750,46800,46100,5208,241739900,00,0.00,N,5,-250, 20250411,46700,44800,46750,44800,6849,314835500,00,0.00,N,2,1500, 20250410,45200,45000,45800,44100,9168,410739450,00,0.00,N,2,1500, 20250409,43700,44300,44600,42800,16670,722709600,00,0.00,N,5,-1000, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 8bc49d3490a1..52430b060ef9 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 +20250414,5860,5810,5890,5730,14401,83894040,00,0.00,N,2,90, 20250411,5770,5570,5770,5460,15353,87049650,00,0.00,N,2,310, 20250410,5460,5330,5540,5320,12150,66272390,00,0.00,N,2,160, 20250409,5300,5200,5390,5190,11893,62277530,00,0.00,N,5,-100, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 38c7afdf3875..176cb07fb6a2 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 +20250414,174400,176700,179700,174200,12856,2257935750,00,0.00,N,5,-2000, 20250411,176400,171900,178000,167500,23273,4045915600,00,0.00,N,2,1000, 20250410,175400,173200,176000,169100,21223,3670695350,00,0.00,N,2,14200, 20250409,161200,169700,169700,159000,19369,3134451850,00,0.00,N,5,-5800, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 13e5b520a7d2..fb945c0d1e99 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 +20250414,1661,1600,1725,1580,402865,673894324,00,0.00,N,2,71, 20250411,1590,1609,1622,1545,210787,331401851,00,0.00,N,5,-36, 20250410,1626,1529,1729,1529,721482,1165128986,00,0.00,N,2,124, 20250409,1502,1555,1616,1450,473021,725936235,00,0.00,N,5,-118, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 6fbb7a495cf0..40a4422211e3 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 +20250414,15230,14030,15550,13880,1538398,23202763900,00,0.00,N,2,1220, 20250411,14010,12390,14200,12090,1441317,19517737145,00,0.00,N,2,1510, 20250410,12500,12620,12700,11500,1303511,15780825045,00,0.00,N,2,450, 20250409,12050,11800,12400,11550,581746,6948801195,00,0.00,N,2,310, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 9acc57599aa3..685a5656e470 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 +20250414,1026,1052,1052,1010,872074,894203598,00,0.00,N,5,-27, 20250411,1053,934,1169,924,15888597,17231186199,00,0.00,N,2,118, 20250410,935,920,941,920,138329,128821818,00,0.00,N,2,34, 20250409,901,898,921,894,138250,124515130,00,0.00,N,5,-15, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index c91a37e7e4bf..84531eb6eaf0 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 +20250414,25750,25350,26050,25250,15525,397024250,00,0.00,N,2,500, 20250411,25250,24100,25300,24050,17219,422993850,00,0.00,N,2,150, 20250410,25100,24750,25100,24050,23566,579188600,00,0.00,N,2,2050, 20250409,23050,23800,24450,22700,32529,759679050,00,0.00,N,5,-1050, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 3c073a68d334..f8ec1392560e 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 +20250414,7300,6680,7300,6680,38362,274402620,00,0.00,N,2,570, 20250411,6730,6850,6850,6540,22281,148412645,00,0.00,N,5,-120, 20250410,6850,6550,6870,6420,26693,175722450,00,0.00,N,2,520, 20250409,6330,6530,6530,6250,18227,115178490,00,0.00,N,5,-180, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 795cd5628ddd..227f4c831d31 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 +20250414,15890,15400,15990,15400,19497,309388290,00,0.00,N,2,490, 20250411,15400,14660,15450,14660,19469,296290650,00,0.00,N,2,340, 20250410,15060,14750,15140,14750,28172,421572780,00,0.00,N,2,940, 20250409,14120,13970,14320,13900,37754,531891270,00,0.00,N,2,40, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 35e867fb865b..6bead3b75fee 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 +20250414,2445,2435,2480,2410,43446,106268355,00,0.00,N,2,10, 20250411,2435,2300,2510,2260,175988,426730398,00,0.00,N,2,135, 20250410,2300,2180,2380,2180,79551,184552849,00,0.00,N,2,130, 20250409,2170,2265,2285,2150,49129,107859045,00,0.00,N,5,-125, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index a17af6f0c1ac..367da46acbd4 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 +20250414,22050,22100,22700,21850,108533,2406315400,00,0.00,N,2,100, 20250411,21950,21950,22200,21350,151360,3291222825,00,0.00,N,5,-400, 20250410,22350,20850,22350,20350,369079,7895477525,00,0.00,N,2,2950, 20250409,19400,19950,20500,19310,257393,5081756965,00,0.00,N,5,-750, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index cd2376d02ca4..6c2b875af851 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 +20250414,4260,4220,4335,4220,3712,15760190,00,0.00,N,2,45, 20250411,4215,4265,4455,4200,8218,34766266,00,0.00,N,5,-5, 20250410,4220,4600,4600,4205,10609,45424398,00,0.00,N,2,15, 20250409,4205,4230,4230,4110,3210,13371580,00,0.00,N,2,15, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 8272a8f5a62f..daae63c83855 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 +20250414,5290,5240,5310,5000,76974,401241155,00,0.00,N,2,80, 20250411,5210,4960,5240,4960,68320,352756055,00,0.00,N,2,110, 20250410,5100,4910,5130,4910,60727,306466370,00,0.00,N,2,315, 20250409,4785,4805,4930,4690,90176,432082995,00,0.00,N,5,-185, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index f822f6c506c0..fb8e61750ef7 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 +20250414,2425,2530,2800,2415,3511635,9234654209,00,0.00,N,5,-125, 20250411,2550,2545,2725,2480,1827605,4770663206,00,0.00,N,5,-20, 20250410,2570,2310,2670,2240,7098195,17804596197,00,0.00,N,2,370, 20250409,2200,2420,2470,2170,1482110,3424474479,00,0.00,N,5,-300, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 325d02c7b471..d76f463f58ec 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 +20250414,11000,10850,11250,10620,71231,783179840,00,0.00,N,2,220, 20250411,10780,10450,10900,10400,72417,777607130,00,0.00,N,2,330, 20250410,10450,10270,10550,10240,60398,630537845,00,0.00,N,2,320, 20250409,10130,9900,10360,9900,60465,611611465,00,0.00,N,2,180, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index a030e33cc7f3..ddb1500e94f4 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 +20250414,1778,1751,1793,1713,480406,847165327,00,0.00,N,2,5, 20250411,1773,1670,1779,1651,691825,1190072501,00,0.00,N,2,64, 20250410,1709,1642,1720,1632,825162,1384669579,00,0.00,N,2,129, 20250409,1580,1620,1670,1565,865285,1392041463,00,0.00,N,5,-85, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 49f43dd15459..75fb85a9b404 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 +20250414,2040,2020,2050,2020,16805,34186170,00,0.00,N,2,20, 20250411,2020,2010,2050,2005,35524,71802402,00,0.00,N,5,-30, 20250410,2050,2035,2070,2005,55747,113502215,00,0.00,N,2,30, 20250409,2020,2030,2045,1991,63235,126842321,00,0.00,N,5,-25, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index afcc5b2752a9..1aa20f6376dd 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 +20250414,6990,6800,7140,6660,190634,1312906545,00,0.00,N,2,210, 20250411,6780,6630,6800,6410,65695,432868635,00,0.00,N,2,270, 20250410,6510,6410,6590,6310,46015,296677735,00,0.00,N,2,320, 20250409,6190,6500,6500,6180,48563,304965250,00,0.00,N,5,-200, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 411ad46e6021..d155e8de4157 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 +20250414,5070,5050,5150,5040,244181,1243795825,00,0.00,N,5,-30, 20250411,5100,4800,5140,4800,324398,1632830840,00,0.00,N,2,180, 20250410,4920,4735,4930,4655,381624,1841046322,00,0.00,N,2,365, 20250409,4555,4580,4750,4500,401240,1838794759,00,0.00,N,5,-150, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index e47d90daef21..d71f33ce4260 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 +20250414,31000,30550,31400,30550,11295,350621050,00,0.00,N,2,250, 20250411,30750,30400,31050,30150,18680,570519800,00,0.00,N,5,-400, 20250410,31150,31150,31600,30300,28679,893036250,00,0.00,N,2,1150, 20250409,30000,30150,30450,29450,24541,732663325,00,0.00,N,5,-100, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 3615d3c7786d..b8c710cfe636 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 +20250414,4615,4585,4635,4505,156654,713082192,00,0.00,N,2,30, 20250411,4585,4500,4610,4495,135113,615370389,00,0.00,N,5,-30, 20250410,4615,4505,4650,4505,189603,871785255,00,0.00,N,2,185, 20250409,4430,4440,4485,4335,226654,995502447,00,0.00,N,5,-65, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index d645f70670f0..b0788278b3ca 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 +20250414,655,681,681,628,299995,193464429,00,0.00,N,2,7, 20250411,648,622,656,607,240210,153358222,00,0.00,N,2,26, 20250410,622,629,629,600,85205,52052089,00,0.00,N,2,24, 20250409,598,629,629,590,162278,97539436,00,0.00,N,5,-16, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 860acaf8f1a5..0480a15422f9 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 +20250414,3515,3635,3855,3510,29615,105426925,00,0.00,N,5,-120, 20250411,3635,3805,3805,3635,3291,12183860,00,0.00,N,5,-65, 20250410,3700,3470,3895,3465,7726,28847850,00,0.00,N,2,200, 20250409,3500,3300,3500,3300,7672,26096755,00,0.00,N,2,200, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index c2b4b0aaadc4..e4e05fbcdc3b 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 +20250414,4200,4090,4215,4090,56149,234688905,00,0.00,N,2,70, 20250411,4130,3890,4245,3890,89457,365270252,00,0.00,N,2,150, 20250410,3980,3835,4040,3835,69599,275572090,00,0.00,N,2,185, 20250409,3795,3800,3875,3660,77949,293121217,00,0.00,N,5,-60, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 9a4b678d6b98..e1def86cbbd1 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 +20250414,4700,4640,4900,4420,114470,534742041,00,0.00,N,2,110, 20250411,4590,4780,5100,4370,435686,2082276672,00,0.00,N,2,230, 20250410,4360,4500,4500,4225,19514,85940700,00,0.00,N,2,145, 20250409,4215,4000,4285,4000,18935,78266800,00,0.00,N,2,170, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index a72dc14b7238..70467deb4c43 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 +20250414,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250411,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250410,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250409,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250408,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250407,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250409,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250408,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250407,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250404,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250403,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250402,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 2645a24bdb33..0907c12dc558 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 +20250414,2900,2805,2950,2805,69426,201531390,00,0.00,N,2,75, 20250411,2825,2825,2825,2745,11335,31646740,00,0.00,N,3,0, 20250410,2825,2660,2835,2660,86174,238292540,00,0.00,N,2,225, 20250409,2600,2705,2705,2565,44242,116191110,00,0.00,N,5,-105, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index aee69745479b..d0fe288c9cb6 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 +20250414,6620,6600,6830,6500,476612,3176854945,00,0.00,N,2,240, 20250411,6380,5990,6400,5950,346297,2168583950,00,0.00,N,2,330, 20250410,6050,6140,6140,5950,211050,1272556585,00,0.00,N,2,360, 20250409,5690,5750,5940,5630,146309,839884380,00,0.00,N,5,-110, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 58c9f45ce348..f02b2c67110d 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 +20250414,2475,2440,2545,2435,49718,123471705,00,0.00,N,2,35, 20250411,2440,2420,2475,2400,32046,78348100,00,0.00,N,2,20, 20250410,2420,2345,2445,2345,18664,44700525,00,0.00,N,2,85, 20250409,2335,2455,2455,2335,20918,49745258,00,0.00,N,5,-50, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 0b526eebfe12..d53601299e25 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 +20250414,1545,1503,1546,1503,12306,18817506,00,0.00,N,2,42, 20250411,1503,1542,1542,1483,22502,34177346,00,0.00,N,5,-13, 20250410,1516,1542,1542,1505,3689,5747749,00,0.00,N,2,22, 20250409,1494,1500,1535,1446,16595,24327507,00,0.00,N,5,-6, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 411fa07d75a5..36077b53c9d7 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 +20250414,14790,14500,14940,14440,51812,765691525,00,0.00,N,2,420, 20250411,14370,13850,14390,13640,39690,560250430,00,0.00,N,2,450, 20250410,13920,13860,14110,13690,57512,798812270,00,0.00,N,2,1060, 20250409,12860,13020,13360,12710,55402,718505285,00,0.00,N,5,-510, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 82299d1ba316..d567dd4f15ea 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 +20250414,11700,11010,11960,11010,57800,668892410,00,0.00,N,2,710, 20250411,10990,11090,11090,10710,30106,327690300,00,0.00,N,5,-140, 20250410,11130,10890,11220,10770,22296,244982360,00,0.00,N,2,510, 20250409,10620,11400,11400,10520,39058,422661720,00,0.00,N,5,-600, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index bc06305bf90c..ead3beed35fb 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 +20250414,33050,32950,33350,32550,18149,598401425,00,0.00,N,2,650, 20250411,32400,31100,32450,30900,14527,459814950,00,0.00,N,2,400, 20250410,32000,30900,32000,30650,24509,768019900,00,0.00,N,2,2900, 20250409,29100,29550,30650,28750,24027,707322875,00,0.00,N,5,-850, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 12be6e46fa93..41c56b2eab78 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 +20250414,28100,27200,28150,26500,40523,1118062825,00,0.00,N,2,1700, 20250411,26400,25000,26750,25000,27691,722858250,00,0.00,N,2,900, 20250410,25500,25500,25900,24950,25716,654244650,00,0.00,N,2,1500, 20250409,24000,24700,25250,23750,37035,898773075,00,0.00,N,5,-900, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 0986f8b935fd..f7e98043913b 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 +20250414,4480,4370,5110,4370,83273,391447630,00,0.00,N,2,110, 20250411,4370,4290,4450,4290,4582,19871560,00,0.00,N,2,60, 20250410,4310,4310,4370,4210,6830,29476151,00,0.00,N,2,60, 20250409,4250,4315,4315,4060,6984,29057100,00,0.00,N,5,-90, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index a06d799bbb89..85721f818a58 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 +20250414,3055,2990,3080,2975,182943,557863754,00,0.00,N,2,70, 20250411,2985,2920,3000,2895,162849,482414423,00,0.00,N,2,65, 20250410,2920,2850,2960,2820,389716,1126523612,00,0.00,N,2,210, 20250409,2710,2795,2820,2690,399834,1096673332,00,0.00,N,5,-105, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 341f36c53e6d..07c22011338c 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 +20250414,4130,4145,4175,4015,150686,620047124,00,0.00,N,5,-5, 20250411,4135,3945,4280,3750,537862,2218155472,00,0.00,N,2,190, 20250410,3945,3920,4295,3895,684966,2787677131,00,0.00,N,2,85, 20250409,3860,4500,4530,3670,2168819,9034864306,00,0.00,N,5,-335, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 83ec965ec66f..666358189976 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 +20250414,9420,8720,9750,8510,3837732,35709556060,00,0.00,N,2,390, 20250411,9030,9600,10640,9030,4726645,46210567910,00,0.00,N,5,-110, 20250410,9140,8500,10060,8380,5725047,54061480290,00,0.00,N,2,320, 20250409,8820,9030,9460,8330,1940597,17356515280,00,0.00,N,5,-500, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 7e3587074b1a..413061e9e5f7 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 +20250414,9320,9040,9520,8810,219714,2026990385,00,0.00,N,2,320, 20250411,9000,9570,10050,8590,432539,4010229130,00,0.00,N,5,-700, 20250410,9700,11570,13010,9570,1602873,17932797070,00,0.00,N,5,-310, 20250409,10010,7810,10010,7710,212172,1957257055,00,0.00,N,1,2310, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index c95eff3a8503..bf3e5e63b98a 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 +20250414,713,715,720,691,690940,484817410,00,0.00,N,5,-9, 20250411,722,715,728,692,259546,183575997,00,0.00,N,2,11, 20250410,711,710,719,690,273558,192193645,00,0.00,N,2,28, 20250409,683,700,700,661,232081,157094275,00,0.00,N,5,-14, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 83b3778b28f5..a39e71d9ff92 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 +20250414,343000,337500,344500,336000,192936,65802085750,00,0.00,N,2,7500, 20250411,335500,337000,341500,329000,260102,86636723500,00,0.00,N,5,-14000, 20250410,349500,335500,349500,326500,777090,264852451750,00,0.00,N,2,35500, 20250409,314000,317000,325000,314000,330125,105068071750,00,0.00,N,5,-4000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index aff3d5b36b9f..d469e592f847 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 +20250414,40150,40100,40350,39300,111274,4445273850,00,0.00,N,2,100, 20250411,40050,39700,40150,39250,96293,3832441600,00,0.00,N,2,550, 20250410,39500,39400,39750,38800,179844,7090682650,00,0.00,N,2,1500, 20250409,38000,37450,39200,37150,111078,4201822375,00,0.00,N,5,-200, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index c7d749772214..dabdfb1c7ae6 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 +20250414,2300,2250,2315,2250,45085,103285424,00,0.00,N,2,50, 20250411,2250,2170,2255,2145,43535,96086715,00,0.00,N,2,75, 20250410,2175,2090,2190,2090,67936,146020288,00,0.00,N,2,155, 20250409,2020,2065,2100,2010,72430,148112970,00,0.00,N,5,-105, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index fe537106bcaf..815dda83be0f 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 +20250414,22800,23100,23500,22500,44787,1028997950,00,0.00,N,5,-250, 20250411,23050,22950,23150,22750,16925,388351800,00,0.00,N,5,-100, 20250410,23150,22800,23300,22200,37456,855393825,00,0.00,N,2,1350, 20250409,21800,22600,22850,21600,35944,787850450,00,0.00,N,5,-850, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index d5f5739ffec9..5a601645282a 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 +20250414,3280,3295,3345,3230,38073,125012495,00,0.00,N,2,15, 20250411,3265,3245,3320,3230,6697,21768962,00,0.00,N,2,10, 20250410,3255,3250,3320,3165,5900,19183804,00,0.00,N,2,55, 20250409,3200,3200,3230,3120,12449,39514470,00,0.00,N,2,10, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 1df490328026..ad96a6226fd7 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 +20250414,36150,36700,36950,35800,199616,7202026325,00,0.00,N,5,-350, 20250411,36500,35950,37250,35700,250187,9086370350,00,0.00,N,2,250, 20250410,36250,36850,37000,35450,247025,9004152900,00,0.00,N,2,600, 20250409,35650,38350,38700,35350,413872,15057849850,00,0.00,N,5,-3600, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 32cfd425d7e8..56d2846d28ef 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 +20250414,2980,2820,2980,2790,1463953,4262125566,00,0.00,N,2,190, 20250411,2790,2860,2885,2725,1113369,3097026419,00,0.00,N,5,-75, 20250410,2865,2960,3010,2855,1139513,3333369009,00,0.00,N,5,-45, 20250409,2910,3000,3050,2800,1263820,3693059680,00,0.00,N,5,-110, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index d6aeb8ff2a62..861a3d5f2178 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 +20250414,9470,9380,9590,8800,512186,4727623495,00,0.00,N,5,-330, 20250411,9800,9770,9990,9270,391727,3741781410,00,0.00,N,5,-150, 20250410,9950,9450,10100,9290,742783,7283349895,00,0.00,N,2,60, 20250409,9890,10780,10800,9230,1038289,10231492700,00,0.00,N,5,-570, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index fab304bbae41..a26d87bd36c4 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 +20250414,1820,1732,1900,1701,371735,670549730,00,0.00,N,2,121, 20250411,1699,1665,1747,1641,290029,489128410,00,0.00,N,2,32, 20250410,1667,1683,1683,1588,139715,230633247,00,0.00,N,2,80, 20250409,1587,1613,1645,1560,253950,404755800,00,0.00,N,5,-63, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 5242ba060ddd..6185d74a5365 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 +20250414,3020,3030,3040,2992,100680,303216726,00,0.00,N,5,-10, 20250411,3030,3045,3045,2990,55240,166490812,00,0.00,N,2,10, 20250410,3020,3045,3045,2995,116696,351940222,00,0.00,N,2,20, 20250409,3000,3060,3070,2970,119155,357346555,00,0.00,N,5,-65, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 2a6320978b7f..330d89c8710f 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 +20250414,2055,1915,2105,1905,250035,505390797,00,0.00,N,2,140, 20250411,1915,1820,1931,1812,134900,250930104,00,0.00,N,2,95, 20250410,1820,1814,2225,1765,1093207,2170706049,00,0.00,N,2,9, 20250409,1811,1755,1816,1755,50828,90964268,00,0.00,N,5,-9, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index db3f2201c980..17b697bb7687 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 +20250414,28600,28800,29100,28200,152285,4336568325,00,0.00,N,2,50, 20250411,28550,27500,28550,27350,170702,4803627725,00,0.00,N,2,600, 20250410,27950,28100,28350,27450,345861,9653765925,00,0.00,N,2,1250, 20250409,26700,27150,28000,26350,195524,5289588250,00,0.00,N,5,-1050, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 0df11790fc64..7d03c599c047 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 +20250414,4990,4925,5080,4880,12653,63113730,00,0.00,N,2,65, 20250411,4925,4780,4935,4780,9235,44931100,00,0.00,N,2,145, 20250410,4780,4590,4840,4590,8236,39375813,00,0.00,N,2,275, 20250409,4505,4650,4795,4500,11949,54995935,00,0.00,N,5,-145, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index e6402a3fa66f..739378d6a26d 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 +20250414,13170,13400,13480,12930,43658,572208445,00,0.00,N,5,-230, 20250411,13400,13000,13500,13000,33620,447623750,00,0.00,N,2,190, 20250410,13210,13470,13690,12900,56519,746521435,00,0.00,N,2,10, 20250409,13200,13100,13200,12780,37471,487214275,00,0.00,N,5,-20, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 372e59e77e23..4b4364eb2953 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 -20250411,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250414,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250411,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250410,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250409,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250408,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250407,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250409,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250408,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250407,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250404,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250403,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250402,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index d955cfc0f8c6..1d0f32957190 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 +20250414,18910,18450,20200,18320,1754218,34075835950,00,0.00,N,2,1180, 20250411,17730,17750,18560,17600,731812,13185889445,00,0.00,N,2,430, 20250410,17300,17400,17400,16670,299889,5119190040,00,0.00,N,2,660, 20250409,16640,17730,18000,16210,628241,10789847610,00,0.00,N,5,-530, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index b3503e8d8015..c08e68cb0ea8 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 +20250414,4525,4500,4555,4485,26760,121056820,00,0.00,N,2,50, 20250411,4475,4440,4500,4365,40732,180504645,00,0.00,N,2,35, 20250410,4440,4280,4440,4280,22810,99702945,00,0.00,N,2,255, 20250409,4185,4275,4380,4150,76697,323629660,00,0.00,N,5,-125, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 91a000313aa3..fd6c71abb930 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 +20250414,14660,14800,14800,14510,85199,1245954540,00,0.00,N,2,290, 20250411,14370,13700,14410,13550,142512,2007577820,00,0.00,N,2,620, 20250410,13750,13700,14100,13510,137488,1881044765,00,0.00,N,2,860, 20250409,12890,12990,13200,12710,96286,1245803275,00,0.00,N,5,-300, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 4f2308c60830..eae10d8d5923 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 +20250414,3045,2940,3155,2890,601752,1832062690,00,0.00,N,2,105, 20250411,2940,2825,2960,2795,506305,1469918479,00,0.00,N,2,110, 20250410,2830,2845,2875,2775,312099,878609890,00,0.00,N,2,100, 20250409,2730,2630,2800,2625,580420,1584348251,00,0.00,N,2,45, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index dd6957ea1ce2..efdb5fd9ae7c 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 +20250414,3090,3045,3110,3005,54240,166107035,00,0.00,N,2,50, 20250411,3040,2975,3095,2930,55188,165962776,00,0.00,N,2,60, 20250410,2980,2905,3020,2905,44575,132241005,00,0.00,N,2,125, 20250409,2855,2960,2960,2825,77455,222770600,00,0.00,N,5,-105, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 3031b8851b43..61f0a9f63044 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 +20250414,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250411,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250410,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, -20250409,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, -20250408,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, -20250407,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, +20250409,7400,7400,7400,7400,0,0,00,0.00,N,3,0, +20250408,7400,7400,7400,7400,0,0,00,0.00,N,3,0, +20250407,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250404,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250403,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250402,7400,7400,7400,7400,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 07152263f809..3ad4e8669782 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 +20250414,1700,1612,1775,1477,2971087,4810428244,00,0.00,N,5,-44, 20250411,1744,1881,1881,1452,3249882,5490256429,00,0.00,N,5,-156, 20250410,1900,1893,1957,1860,987839,1879614900,00,0.00,N,2,10, 20250409,1890,1683,1909,1671,1107831,2029446204,00,0.00,N,2,198, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 29b40468d64a..b2c2841531a9 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 +20250414,8200,8000,8300,7970,184214,1497725840,00,0.00,N,2,330, 20250411,7870,7110,7870,7110,283085,2163427285,00,0.00,N,2,620, 20250410,7250,7170,7420,7050,182702,1321587275,00,0.00,N,2,500, 20250409,6750,6730,6950,6600,164455,1107570420,00,0.00,N,5,-210, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 96f517cc0fd0..529a03608249 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 +20250414,13500,13530,13610,13390,32645,439451110,00,0.00,N,5,-130, 20250411,13630,13380,13630,13220,65141,875040210,00,0.00,N,2,360, 20250410,13270,13200,13320,13110,33657,445200850,00,0.00,N,2,190, 20250409,13080,12990,13250,12920,37991,494109560,00,0.00,N,5,-30, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 1cfae3891bcd..98f71e9d8fe4 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 +20250414,12630,11330,13590,11280,14773089,186858275995,00,0.00,N,2,1210, 20250411,11420,9270,11420,9060,8292651,90399724865,00,0.00,N,1,2630, 20250410,8790,8710,9380,8500,1268923,11385120060,00,0.00,N,2,540, 20250409,8250,7950,8490,7950,336026,2774651970,00,0.00,N,2,10, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index fd6951743f23..29444a07f42c 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 +20250414,2485,2425,2485,2400,374129,916945949,00,0.00,N,2,80, 20250411,2405,2340,2420,2300,367720,877984489,00,0.00,N,2,45, 20250410,2360,2370,2400,2300,701343,1646352253,00,0.00,N,2,120, 20250409,2240,2225,2295,2170,474132,1056497579,00,0.00,N,5,-30, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index b82d274c915a..28aae039e3e1 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 +20250414,3190,3170,3210,3135,41141,130328620,00,0.00,N,3,0, 20250411,3190,3110,3190,3005,25432,79309320,00,0.00,N,2,80, 20250410,3110,2945,3115,2945,51073,154931670,00,0.00,N,2,210, 20250409,2900,2990,3010,2715,57359,165797155,00,0.00,N,5,-50, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index ed6212f76f45..b7c48d65e555 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 +20250414,8970,8820,9000,8400,38461,341264290,00,0.00,N,2,210, 20250411,8760,8440,8760,8420,32665,280752565,00,0.00,N,2,60, 20250410,8700,8450,8990,8430,55315,474715990,00,0.00,N,2,790, 20250409,7910,7910,8210,7750,54465,432447050,00,0.00,N,5,-290, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 68a78d3734e4..223843fb4da2 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 +20250414,14740,14040,14740,14040,23298,336207340,00,0.00,N,2,570, 20250411,14170,13660,14180,13510,15575,217349010,00,0.00,N,2,470, 20250410,13700,13180,13810,13180,35527,475435780,00,0.00,N,2,970, 20250409,12730,13280,13480,12590,53732,691071565,00,0.00,N,5,-680, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 59b5a4276a58..5b58dc321e91 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 +20250414,62800,59000,63100,59000,60729,3765276850,00,0.00,N,2,3400, 20250411,59400,58500,60000,57200,52385,3079407600,00,0.00,N,5,-100, 20250410,59500,58500,59700,57300,60719,3582655800,00,0.00,N,2,2300, 20250409,57200,58600,59700,56200,63505,3648900950,00,0.00,N,5,-2300, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 2039a379db0e..5fa9bd554a2e 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 +20250414,26100,25550,26350,25100,51470,1335594100,00,0.00,N,2,650, 20250411,25450,25850,25850,25000,41046,1040501350,00,0.00,N,5,-750, 20250410,26200,25300,26350,24650,113204,2906908775,00,0.00,N,2,2450, 20250409,23750,24450,24600,23550,53239,1271851550,00,0.00,N,5,-500, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index d8fcbc4d949c..be0108d777ee 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 +20250414,6200,6180,6220,6150,50583,312868140,00,0.00,N,2,30, 20250411,6170,6130,6190,6060,29869,183065795,00,0.00,N,2,30, 20250410,6140,6100,6180,6040,64576,394474685,00,0.00,N,2,140, 20250409,6000,5990,6050,5940,116733,699215135,00,0.00,N,2,50, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 43c88a083125..d61f2f4cc94e 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 +20250414,7110,6880,7270,6700,1020471,7115244555,00,0.00,N,2,530, 20250411,6580,7300,7650,6580,906494,6221369975,00,0.00,N,5,-650, 20250410,7230,7710,7930,7200,714404,5414606130,00,0.00,N,5,-420, 20250409,7650,8650,8900,7110,1107686,8775444090,00,0.00,N,5,-900, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 2c0a260c8c1a..335f18dedb6f 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index d41cb22abd1a..82aebbc41881 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 +20250414,8290,8180,8350,7910,104537,852853225,00,0.00,N,2,110, 20250411,8180,7460,8200,7350,147502,1171378180,00,0.00,N,2,600, 20250410,7580,7520,7750,7430,87407,659316560,00,0.00,N,2,370, 20250409,7210,7500,7550,7130,105795,768020815,00,0.00,N,5,-340, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index c0857e3653d7..2437901836c1 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 +20250414,6910,6650,6910,6540,162628,1096658210,00,0.00,N,2,400, 20250411,6510,6120,6510,6010,143015,905762665,00,0.00,N,2,390, 20250410,6120,5900,6180,5900,103063,620490215,00,0.00,N,2,440, 20250409,5680,5700,5890,5550,119681,680575410,00,0.00,N,5,-250, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 177974bff24f..316ddd3d4689 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 +20250414,15500,15700,15700,15000,1691,25915810,00,0.00,N,2,200, 20250411,15300,15500,15700,15000,4,61500,00,0.00,N,2,70, 20250410,15230,15280,15440,15000,912,13794540,00,0.00,N,5,-70, 20250409,15300,15300,15440,14640,1179,17932290,00,0.00,N,2,40, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 9ae6fc8f23b9..e9baab0f0a59 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 +20250414,79400,80200,80350,77000,208163,16353325300,00,0.00,N,5,-400, 20250411,79800,75000,80000,74900,325326,25393506900,00,0.00,N,2,2700, 20250410,77100,78400,78400,73500,273673,20775512500,00,0.00,N,2,4500, 20250409,72600,71900,75700,70600,368592,26896313850,00,0.00,N,5,-2500, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index e8215ae8bbd3..f5ae48028c45 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 +20250414,2365,2345,2400,2300,134754,318186413,00,0.00,N,2,30, 20250411,2335,2260,2335,2215,95074,217654537,00,0.00,N,2,95, 20250410,2240,2230,2290,2195,187457,417325316,00,0.00,N,2,150, 20250409,2090,2110,2220,2020,135813,284971905,00,0.00,N,5,-45, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index ac4fc38b9ebe..d7b1ba3c2936 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 +20250414,6970,6900,7150,6710,67143,466014700,00,0.00,N,2,390, 20250411,6580,6110,6760,6110,140061,904164280,00,0.00,N,2,770, 20250410,5810,5800,5880,5650,36016,206896555,00,0.00,N,2,280, 20250409,5530,5700,5760,5300,39839,220023730,00,0.00,N,5,-80, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 3ccc4233d357..c548dc557f69 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 +20250414,36800,35750,37550,35150,49890,1830427050,00,0.00,N,2,2100, 20250411,34700,32450,34700,32450,51118,1711537025,00,0.00,N,2,1250, 20250410,33450,34000,34250,32600,26384,879952500,00,0.00,N,2,2250, 20250409,31200,30800,32050,30700,25770,802225775,00,0.00,N,5,-600, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 8d106109ded1..631d485ecf90 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 +20250414,1151,1150,1161,1085,48242,54879978,00,0.00,N,2,1, 20250411,1150,1139,1159,1128,27248,31039821,00,0.00,N,2,11, 20250410,1139,1084,1160,1084,84068,93860577,00,0.00,N,2,59, 20250409,1080,1100,1119,1080,47244,51829576,00,0.00,N,5,-39, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index fae6cb464a12..38161190abfd 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 +20250414,7800,7800,7800,7800,318935,2487693000,00,0.00,N,1,1800, 20250411,6000,5710,6210,5570,961526,5683242325,00,0.00,N,2,450, 20250410,5550,5490,5660,5420,236583,1313007775,00,0.00,N,2,260, 20250409,5290,5400,5930,5240,509809,2836443770,00,0.00,N,5,-150, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index a26b9bb32526..d6f769b5dfe2 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 +20250414,13850,13950,14120,13600,31931,444011700,00,0.00,N,5,-100, 20250411,13950,13540,14080,13300,47605,656530220,00,0.00,N,2,390, 20250410,13560,13190,13570,13040,62567,835939100,00,0.00,N,2,560, 20250409,13000,13150,13150,12620,37424,483783815,00,0.00,N,5,-200, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 1602ae918186..54d74a966812 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 +20250414,18130,18550,18700,17400,405254,7299228315,00,0.00,N,2,960, 20250411,17170,14250,17190,14070,678145,11122984025,00,0.00,N,2,2850, 20250410,14320,13970,14440,13930,75198,1069518275,00,0.00,N,2,930, 20250409,13390,13150,13490,12100,69509,896432350,00,0.00,N,2,150, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 1f80ec1fe276..4d89c890f482 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 +20250414,21500,21000,21500,20700,41776,886299075,00,0.00,N,2,1000, 20250411,20500,19550,20700,19010,40781,812596290,00,0.00,N,2,950, 20250410,19550,18420,20200,18310,49726,951755210,00,0.00,N,2,1930, 20250409,17620,18750,18850,17610,35541,643002370,00,0.00,N,5,-1130, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 04f8967a4d26..3f2e2cea2ac4 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 +20250414,40250,40150,41200,38800,54771,2211546600,00,0.00,N,2,200, 20250411,40050,38200,40500,37950,69357,2745550050,00,0.00,N,2,950, 20250410,39100,38850,39250,37650,81685,3143435700,00,0.00,N,2,2650, 20250409,36450,38250,38750,35600,82998,3072784300,00,0.00,N,5,-1850, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index bfea438416e4..a625c0cfcb18 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 +20250414,881,683,881,677,16400553,13652708491,00,0.00,N,1,203, 20250411,678,670,681,663,731077,489808663,00,0.00,N,5,-9, 20250410,687,672,708,657,1782091,1210760954,00,0.00,N,2,30, 20250409,657,644,697,633,2251533,1497462405,00,0.00,N,2,14, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index f50ed7feb5ff..14b090c70b4d 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 +20250414,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, 20250411,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, 20250410,1855,1855,1855,1855,27,50085,00,0.00,N,3,0, 20250409,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index ca415fa8121b..590c1e35190d 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 +20250414,1574,1517,1576,1515,37881,58665314,00,0.00,N,2,59, 20250411,1515,1490,1517,1440,30804,45725085,00,0.00,N,2,37, 20250410,1478,1418,1479,1400,71721,104456778,00,0.00,N,2,89, 20250409,1389,1389,1445,1366,106940,147712108,00,0.00,N,5,-40, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index d286871d2f9c..37e79c3804e0 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 +20250414,7240,6320,7500,6110,21173058,146982763315,00,0.00,N,2,1440, 20250411,5800,4985,6100,4950,4968767,28365731045,00,0.00,N,2,750, 20250410,5050,5080,5110,4950,260201,1307482545,00,0.00,N,2,255, 20250409,4795,4925,5100,4720,404610,1966313859,00,0.00,N,5,-185, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 10e9d876c066..1f726b9c609a 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 +20250414,7610,7500,7960,7480,239849,1857141125,00,0.00,N,2,180, 20250411,7430,7190,7530,7060,183584,1336250720,00,0.00,N,2,70, 20250410,7360,7270,7360,7040,350495,2516431065,00,0.00,N,2,490, 20250409,6870,6930,7120,6750,220224,1521081490,00,0.00,N,5,-150, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index 9984886e29b4..d2acb327d436 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 +20250414,12640,12750,13130,12570,1558186,20010123180,00,0.00,N,5,-20, 20250411,12660,12460,12770,12060,1335509,16554105655,00,0.00,N,5,-110, 20250410,12770,12600,13150,12410,3104234,39667518505,00,0.00,N,2,760, 20250409,12010,12700,12890,11800,2615704,32384072445,00,0.00,N,2,220, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 702fd2c075ff..3c00d4b0808e 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 +20250414,13250,12070,13420,12060,214054,2768484935,00,0.00,N,2,1380, 20250411,11870,11600,11950,11440,59390,693887180,00,0.00,N,5,-20, 20250410,11890,11770,12150,11280,116332,1364914580,00,0.00,N,2,900, 20250409,10990,11300,11330,10820,59775,657636840,00,0.00,N,5,-210, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index e5a48eb9e283..f2d4fb8cb9d1 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 +20250414,6580,6210,6890,6130,5993692,39470805440,00,0.00,N,2,390, 20250411,6190,5790,6500,5780,4336670,27078441460,00,0.00,N,2,270, 20250410,5920,5660,6050,5500,1187588,6937402630,00,0.00,N,2,620, 20250409,5300,5450,5510,5240,386290,2077600660,00,0.00,N,5,-190, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 0c92e437ea0a..619a56b3e227 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 +20250414,4800,4860,4875,4770,153850,738982896,00,0.00,N,5,-55, 20250411,4855,4830,4915,4770,213113,1032878622,00,0.00,N,2,20, 20250410,4835,4975,4975,4785,211839,1024723234,00,0.00,N,5,-80, 20250409,4915,4800,4950,4665,369955,1757523589,00,0.00,N,2,115, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 57ddf52cfb8e..1ff54fa6c1c3 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 +20250414,7110,6810,7140,6600,137967,970196300,00,0.00,N,2,500, 20250411,6610,6150,6660,6100,105211,680229825,00,0.00,N,2,370, 20250410,6240,6300,6510,6010,82539,513740740,00,0.00,N,2,370, 20250409,5870,5940,6030,5710,55088,321218100,00,0.00,N,5,-150, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 1391085c87b3..50592ddc4859 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 +20250414,2155,2075,2160,2075,71030,152059732,00,0.00,N,2,60, 20250411,2095,2075,2105,2035,58732,121947795,00,0.00,N,2,15, 20250410,2080,2015,2080,1996,170747,348958572,00,0.00,N,2,137, 20250409,1943,1990,2015,1938,188936,371872054,00,0.00,N,5,-47, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 280a51f5a611..852052579462 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 +20250414,7320,7300,7460,7260,53495,391441140,00,0.00,N,2,120, 20250411,7200,6860,7280,6810,85541,603330260,00,0.00,N,2,190, 20250410,7010,7010,7160,6870,87368,609085410,00,0.00,N,2,530, 20250409,6480,6310,6750,6310,77237,503865520,00,0.00,N,5,-210, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index bfca84141324..a62ab0b949e9 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 +20250414,2600,2625,2625,2590,42155,109812808,00,0.00,N,5,-25, 20250411,2625,2620,2625,2575,26493,68747215,00,0.00,N,3,0, 20250410,2625,2535,2625,2535,22877,59525287,00,0.00,N,2,95, 20250409,2530,2615,2615,2495,38125,96118900,00,0.00,N,5,-40, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 961b5d513336..af58a36efed1 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 +20250414,14320,14000,14340,13780,107613,1523409075,00,0.00,N,2,660, 20250411,13660,12860,13940,12750,159985,2157449570,00,0.00,N,2,660, 20250410,13000,13000,13170,12760,91928,1190981760,00,0.00,N,2,700, 20250409,12300,12210,12480,12060,127778,1566161900,00,0.00,N,5,-270, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 45d56bed4efe..a43608df3c54 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 +20250414,2925,2760,3005,2720,219517,636930929,00,0.00,N,2,170, 20250411,2755,2640,2775,2585,46110,125470952,00,0.00,N,2,100, 20250410,2655,2700,2775,2200,315786,765540375,00,0.00,N,2,45, 20250409,2610,2700,2720,2595,66922,175949470,00,0.00,N,5,-90, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 85827f4a2565..e9876d305009 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 +20250414,40600,38800,40750,38550,99447,3956440250,00,0.00,N,2,3250, 20250411,37350,36300,37700,36300,44486,1652187950,00,0.00,N,5,-50, 20250410,37400,37900,37950,36100,58221,2157010750,00,0.00,N,2,3400, 20250409,34000,34350,35450,33000,72214,2462850950,00,0.00,N,5,-1400, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 9b028112a989..be3d5d0d0a4c 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 +20250414,3495,3510,3520,3470,37297,130040740,00,0.00,N,5,-20, 20250411,3515,3500,3515,3450,54466,189685483,00,0.00,N,5,-5, 20250410,3520,3470,3520,3465,18448,64635163,00,0.00,N,2,70, 20250409,3450,3475,3475,3420,37714,130052230,00,0.00,N,5,-30, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index f0a82c5f14d2..8b47451119f1 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 +20250414,27400,27300,29000,26600,435744,12178804500,00,0.00,N,2,1800, 20250411,25600,24300,26200,24250,269298,6818188050,00,0.00,N,2,1600, 20250410,24000,24300,24400,23650,65910,1580501600,00,0.00,N,2,550, 20250409,23450,24100,24450,22600,97831,2302246675,00,0.00,N,5,-250, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index ac018c108682..5bd68a19e117 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 +20250414,84100,85400,86800,83300,203687,17277663950,00,0.00,N,5,-1000, 20250411,85100,82700,85500,82100,260153,21930782000,00,0.00,N,5,-600, 20250410,85700,82800,86200,81400,548881,46286881900,00,0.00,N,2,10500, 20250409,75200,77400,79500,74000,335056,25466615900,00,0.00,N,5,-3200, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 968054a13bff..63090333705f 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5050,5100,5100,5100,0,0,00,0.00,Y,5,-50, 20250411,5100,5100,5100,5100,0,0,00,0.00,Y,3,0, 20250410,5100,5100,5100,5100,0,0,00,0.00,Y,3,0, -20250409,5100,5100,5100,5100,0,0,00,0.00,Y,3,0, -20250408,5100,5100,5100,5100,0,0,00,0.00,Y,3,-100, -20250407,5200,5200,5200,5200,10,52000,00,0.00,Y,5,-190, +20250409,5100,5100,5100,5100,0,0,00,0.00,N,3,0, +20250408,5100,5100,5100,5100,0,0,00,0.00,N,3,-100, +20250407,5200,5200,5200,5200,10,52000,00,0.00,N,5,-190, 20250404,5390,5390,5390,5390,0,0,00,0.00,N,3,-100, 20250403,5490,5490,5490,5490,0,0,00,0.00,N,3,0, 20250402,5490,5490,5490,5490,0,0,00,0.00,N,3,-10, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index cf57533bcfe4..c01bf0f074ed 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 +20250414,13820,14000,14100,13610,111820,1550607265,00,0.00,N,2,640, 20250411,13180,12880,13190,12880,38444,501989845,00,0.00,N,2,10, 20250410,13170,13150,13190,12550,51043,662040730,00,0.00,N,2,670, 20250409,12500,13000,13930,12400,195146,2558615320,00,0.00,N,5,-370, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index f91026b7d466..0f0587d1fe16 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7740,7600,7950,7500,527,3958140,00,0.00,N,2,240, 20250411,7500,7600,7600,6800,3167,22390840,00,0.00,N,5,-460, 20250410,7960,7960,7960,7960,0,0,00,0.00,N,3,-30, 20250409,7990,7800,8000,7600,10,78190,00,0.00,N,5,-200, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index a3e3c8a9f7f6..dc9d3c8a670b 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 +20250414,1576,1627,1627,1542,3040684,4828347112,00,0.00,N,2,35, 20250411,1541,1421,1541,1418,2828803,4379754735,00,0.00,N,2,126, 20250410,1415,1400,1426,1400,368143,520120677,00,0.00,N,2,30, 20250409,1385,1365,1417,1357,294055,406804199,00,0.00,N,5,-5, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 1f4aa1c2cfdd..a8b314424f0f 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 +20250414,14200,14310,14470,14200,2571,36705260,00,0.00,N,5,-170, 20250411,14370,14290,14370,14100,1974,28065230,00,0.00,N,2,80, 20250410,14290,14100,14350,14100,3958,56644540,00,0.00,N,2,190, 20250409,14100,14340,14360,13950,1915,26958370,00,0.00,N,5,-110, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index d26286aa9bf6..4bf440676c49 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 +20250414,24300,24400,24500,23500,386891,9295233450,00,0.00,N,2,300, 20250411,24000,23100,24500,22950,591081,13982385300,00,0.00,N,2,100, 20250410,23900,24200,24450,23450,673585,16122468925,00,0.00,N,2,1800, 20250409,22100,22700,22900,22000,479178,10696841425,00,0.00,N,5,-850, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 689c6694087a..4de086b78f91 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 +20250414,3200,3215,3220,3160,49538,157507492,00,0.00,N,5,-15, 20250411,3215,3235,3235,3135,65128,207269382,00,0.00,N,2,25, 20250410,3190,3105,3275,3105,32935,104604586,00,0.00,N,2,90, 20250409,3100,3215,3215,3085,56871,177765269,00,0.00,N,5,-100, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 8689fbce8c67..3f5e683de047 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,737,737,737,737,0,0,00,0.00,Y,3,0, +20250414,737,737,737,737,0,0,00,0.00,Y,3,0, +20250411,737,737,737,737,0,0,00,0.00,Y,0,0, 20250410,737,750,774,720,279557,205226849,00,0.00,Y,5,-1, 20250409,738,745,770,722,180895,133068626,00,0.00,N,5,-2, 20250408,740,713,741,709,180311,131469866,00,0.00,N,2,27, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 8969b23d42e4..fa4556bf35b3 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 +20250414,11590,11090,11590,11030,20937,239025740,00,0.00,N,2,510, 20250411,11080,10790,11280,10750,26737,295596560,00,0.00,N,2,180, 20250410,10900,10600,10950,10600,26005,281088935,00,0.00,N,2,860, 20250409,10040,10000,10260,10000,26568,268777585,00,0.00,N,5,-250, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 6c458f7c09e6..3a43279766ff 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 +20250414,2400,2305,2400,2275,20400,47553515,00,0.00,N,2,100, 20250411,2300,2200,2550,2195,248599,590485722,00,0.00,N,2,100, 20250410,2200,2205,2220,2170,17180,37749015,00,0.00,N,2,60, 20250409,2140,2265,2265,2135,17069,37535565,00,0.00,N,5,-120, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 46212566b1c7..f41630186b26 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 +20250414,13220,12930,15290,12750,433024,6289846285,00,0.00,N,2,300, 20250411,12920,12500,13150,12340,7947,101695380,00,0.00,N,2,170, 20250410,12750,12300,13170,12070,18546,232778685,00,0.00,N,2,560, 20250409,12190,12010,12430,11480,11121,129471500,00,0.00,N,2,90, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index c7a7b070bae6..7ee322c08091 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 +20250414,12940,12800,12990,12070,738613,9292011310,00,0.00,N,5,-250, 20250411,13190,13470,13670,12800,864208,11369028815,00,0.00,N,5,-480, 20250410,13670,13010,14270,12880,1276398,17493403435,00,0.00,N,2,60, 20250409,13610,13910,14180,12650,1561117,21010135385,00,0.00,N,5,-250, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 23c276d00671..644a84c664fd 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 +20250414,3785,3475,4175,3415,18068849,69650617175,00,0.00,N,2,205, 20250411,3580,2710,3580,2710,11648513,39013357105,00,0.00,N,1,825, 20250410,2755,2720,2800,2665,483226,1321945195,00,0.00,N,2,150, 20250409,2605,2745,2820,2595,525231,1403516478,00,0.00,N,5,-225, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index f51ecb43dd7a..b8da0c19585c 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 +20250414,2160,2130,2185,2090,8362,17752700,00,0.00,N,2,45, 20250411,2115,2110,2125,2075,3179,6651765,00,0.00,N,2,25, 20250410,2090,2090,2100,2075,9247,19252740,00,0.00,N,2,25, 20250409,2065,2070,2070,2050,23550,48614520,00,0.00,N,2,5, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 1aba25b00885..b3671114fb69 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 +20250414,7900,7610,8100,7550,679720,5346992760,00,0.00,N,2,480, 20250411,7420,6970,8000,6960,1102053,8332338435,00,0.00,N,2,310, 20250410,7110,6820,7140,6820,180082,1257331910,00,0.00,N,2,620, 20250409,6490,6620,6790,6320,191346,1258106050,00,0.00,N,5,-310, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 24e30090a584..f9f5dbb50830 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 +20250414,3140,3050,3150,2965,32011,98443375,00,0.00,N,2,150, 20250411,2990,2790,3060,2790,31051,91239080,00,0.00,N,2,155, 20250410,2835,2865,2965,2815,58185,166847197,00,0.00,N,2,135, 20250409,2700,2735,2910,2655,91787,250432302,00,0.00,N,5,-155, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 30c1c1a84458..969e3710eb79 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 -20250411,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250414,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250411,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250410,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250409,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250408,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250407,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250409,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250408,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250407,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250404,3935,5130,5380,3845,339601,1470388501,00,0.00,N,5,-1465, 20250403,5400,5150,5510,5130,39996,214159310,00,0.00,N,2,140, 20250402,5260,5230,5380,5010,29186,152468480,00,0.00,N,3,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index d804b0171190..c445e59a1d4e 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 +20250414,1000,1140,1140,1000,19,19140,00,0.00,N,3,0, 20250411,1000,1140,1140,1000,4,4420,00,0.00,N,3,0, 20250410,1000,1145,1145,850,3499,3021290,00,0.00,N,3,0, 20250409,1000,1255,1255,1000,11,11790,00,0.00,N,5,-105, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 42557d2be8c2..31f2ade03ad6 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 +20250414,9250,9200,9310,8970,391435,3590401000,00,0.00,N,2,300, 20250411,8950,8780,8960,8430,347395,3043716170,00,0.00,N,2,180, 20250410,8770,8670,8960,8460,598269,5193501100,00,0.00,N,2,690, 20250409,8080,8160,8590,8050,437713,3634305870,00,0.00,N,5,-320, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 098d2d31a3fa..4e5086409ec3 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 +20250414,1321,1306,1322,1291,30962,40680846,00,0.00,N,2,41, 20250411,1280,1258,1283,1258,18583,23530039,00,0.00,N,2,22, 20250410,1258,1236,1280,1236,73685,92149080,00,0.00,N,2,34, 20250409,1224,1262,1262,1224,55061,68032012,00,0.00,N,5,-18, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index b2003f9551a6..9682b6f61b23 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 +20250414,13150,11500,14100,11420,2003893,26315840510,00,0.00,N,2,1950, 20250411,11200,11300,11610,10950,108201,1219487120,00,0.00,N,2,60, 20250410,11140,11320,11640,11030,81860,920632385,00,0.00,N,5,-140, 20250409,11280,11450,11590,11000,162897,1838497515,00,0.00,N,2,70, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 78ccf9cd9cb7..e229c7fa16a0 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 +20250414,8490,8450,8490,8280,17522,147374250,00,0.00,N,2,140, 20250411,8350,8120,8380,8070,31026,254505655,00,0.00,N,2,230, 20250410,8120,8010,8290,7890,31044,251341440,00,0.00,N,2,230, 20250409,7890,7910,8000,7740,9785,76914940,00,0.00,N,5,-110, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index c26552b68a0b..99c55feef949 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 +20250414,7530,7620,7620,7510,26715,202216340,00,0.00,N,5,-50, 20250411,7580,7610,7620,7510,20766,156993300,00,0.00,N,3,0, 20250410,7580,7610,7610,7470,20246,152687860,00,0.00,N,2,130, 20250409,7450,7540,7540,7410,40576,302864390,00,0.00,N,5,-90, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index a1ff021e5358..c947a5c79df7 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 +20250414,27800,28600,28600,27600,19816,552571000,00,0.00,N,3,0, 20250411,27800,27150,27950,26650,27274,745873925,00,0.00,N,2,600, 20250410,27200,27100,27800,26850,39404,1070058275,00,0.00,N,2,2200, 20250409,25000,25450,26100,24750,30801,776886825,00,0.00,N,5,-1000, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 232352afca20..f7b1e953b1cd 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 +20250414,5940,5840,6030,5840,27731,164812530,00,0.00,N,2,100, 20250411,5840,5510,5840,5490,60113,338658960,00,0.00,N,2,130, 20250410,5710,5630,5830,5600,44984,255894090,00,0.00,N,2,260, 20250409,5450,5600,5750,5370,87812,482063770,00,0.00,N,5,-250, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 53e5bd06de20..db35df84ed9b 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 +20250414,2730,2650,2840,2460,9933511,26485051916,00,0.00,N,5,-180, 20250411,2910,2210,2910,2200,4823741,13183802914,00,0.00,N,1,670, 20250410,2240,2185,2245,2180,31367,69577955,00,0.00,N,2,95, 20250409,2145,2145,2170,2135,53699,115215902,00,0.00,N,5,-15, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 5ed0066e4d79..b65f77cdf366 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 +20250414,10440,10400,10510,10280,130157,1353003340,00,0.00,N,2,190, 20250411,10250,9960,10270,9850,158672,1598897625,00,0.00,N,2,120, 20250410,10130,9880,10130,9770,215018,2146787265,00,0.00,N,2,920, 20250409,9210,9530,9840,9050,238925,2250453750,00,0.00,N,5,-500, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 0fbf5b93466f..fd5577090dbf 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 +20250414,4805,4820,4865,4795,21495,103742782,00,0.00,N,5,-15, 20250411,4820,4800,4890,4780,27383,131713313,00,0.00,N,2,20, 20250410,4800,4710,4900,4710,19165,91936150,00,0.00,N,2,90, 20250409,4710,4810,4810,4660,30234,142121340,00,0.00,N,5,-100, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 7f5baaac886e..127c169579f5 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 +20250414,3330,3255,3335,3245,72436,239106132,00,0.00,N,2,85, 20250411,3245,3120,3270,3110,81392,260593450,00,0.00,N,2,45, 20250410,3200,3210,3280,3080,199051,637065042,00,0.00,N,2,200, 20250409,3000,2955,3000,2885,114920,337280161,00,0.00,N,2,25, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 0a683a468780..60642bb1329b 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 +20250414,9100,9000,9100,8950,18053,162964820,00,0.00,N,2,100, 20250411,9000,8850,9050,8650,36513,325566895,00,0.00,N,2,60, 20250410,8940,8560,8940,8510,73586,643223540,00,0.00,N,2,570, 20250409,8370,8490,8500,8250,37719,314773270,00,0.00,N,5,-130, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 354573096bae..5997ead8813c 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 +20250414,7290,7080,7390,7080,23558,170866560,00,0.00,N,2,270, 20250411,7020,6860,7060,6760,21197,147082350,00,0.00,N,2,160, 20250410,6860,7000,7010,6650,36067,247017135,00,0.00,N,2,370, 20250409,6490,6630,6850,6470,30658,202076550,00,0.00,N,5,-240, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 9711a90c1f57..68d238974df1 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 +20250414,9690,8400,10940,8350,369975,3765097495,00,0.00,N,2,1270, 20250411,8420,8320,8450,8220,2754,23098860,00,0.00,N,3,0, 20250410,8420,8440,8500,8240,3212,26955570,00,0.00,N,2,160, 20250409,8260,8390,8390,8180,2616,21579930,00,0.00,N,2,20, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 396f90c47546..f86a28bbcd3b 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 +20250414,11330,10850,11380,10750,21765,243488300,00,0.00,N,2,530, 20250411,10800,10650,10800,10490,10882,116021060,00,0.00,N,2,150, 20250410,10650,10510,10650,10200,19927,207908875,00,0.00,N,2,740, 20250409,9910,9980,10020,9650,19791,194294430,00,0.00,N,5,-100, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 5222bbeb1252..a9c98711d08d 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 -20250411,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250414,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250411,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250410,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250409,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250408,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250407,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250409,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250408,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250407,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250404,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250403,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250402,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 56d97ea0262f..72c47dc0628e 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 +20250414,2840,2570,3000,2570,604454,1723202280,00,0.00,N,2,360, 20250411,2480,2455,2505,2410,26433,64904027,00,0.00,N,2,25, 20250410,2455,2420,2510,2395,69936,171449305,00,0.00,N,2,120, 20250409,2335,2395,2415,2295,36754,85595839,00,0.00,N,5,-80, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 7db51499ad25..056fd1a0c759 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 +20250414,11850,11840,11940,11770,26131,309355250,00,0.00,N,5,-10, 20250411,11860,11190,11980,11070,43688,505815690,00,0.00,N,2,580, 20250410,11280,11160,11520,11160,67465,761220640,00,0.00,N,2,440, 20250409,10840,11000,11400,10600,80437,874205750,00,0.00,N,5,-460, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index f9fffb58e0f7..25fb599c43b3 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 +20250414,9380,9250,9570,9240,69427,652674585,00,0.00,N,2,200, 20250411,9180,9110,9250,8900,78554,712601370,00,0.00,N,5,-190, 20250410,9370,8850,9370,8760,145797,1320446755,00,0.00,N,2,1050, 20250409,8320,8510,8660,8170,117703,982074325,00,0.00,N,5,-300, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index dfb769b21f8d..866328f69507 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 +20250414,3010,2795,3080,2760,184055,537115907,00,0.00,N,2,200, 20250411,2810,2755,2810,2635,70568,192029847,00,0.00,N,2,50, 20250410,2760,2515,2850,2515,197277,529768595,00,0.00,N,2,290, 20250409,2470,2465,2505,2420,84337,207921460,00,0.00,N,5,-25, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 84216a120c2b..af3c387579ad 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 +20250414,1579,1556,1593,1555,259933,409216159,00,0.00,N,2,24, 20250411,1555,1550,1576,1535,312336,485202754,00,0.00,N,5,-34, 20250410,1589,1534,1589,1532,402470,626595450,00,0.00,N,2,105, 20250409,1484,1515,1540,1467,613300,914804087,00,0.00,N,5,-62, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 5f27525c033d..c88683915c47 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 +20250414,8410,8320,8450,8120,16486,137420150,00,0.00,N,2,90, 20250411,8320,8190,8350,8020,9292,76140530,00,0.00,N,2,130, 20250410,8190,8400,8400,7990,12788,104318540,00,0.00,N,2,480, 20250409,7710,7620,7900,7520,13949,108000410,00,0.00,N,5,-200, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 4e001b7dad0c..6f18171da1b8 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 +20250414,7550,7350,7640,7280,154103,1149006875,00,0.00,N,2,300, 20250411,7250,7230,7400,7100,84339,608450165,00,0.00,N,3,0, 20250410,7250,6840,7260,6610,131017,925241880,00,0.00,N,2,520, 20250409,6730,6850,7080,6640,81120,550375570,00,0.00,N,5,-310, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index e34e91e9234a..7c2953607d75 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 +20250414,35150,35450,35700,33000,427942,14780222150,00,0.00,N,5,-300, 20250411,35450,34300,35500,33700,459319,15898948475,00,0.00,N,2,1150, 20250410,34300,28800,35000,28500,1162805,38669446625,00,0.00,N,2,6850, 20250409,27450,29300,29400,27000,262966,7363646825,00,0.00,N,5,-1950, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 37d02f91aeaf..eccf1645fae3 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 +20250414,2075,2070,2185,2000,995288,2089701201,00,0.00,N,2,10, 20250411,2065,1975,2115,1968,708734,1458341450,00,0.00,N,2,71, 20250410,1994,1920,2090,1898,1033027,2049001105,00,0.00,N,2,64, 20250409,1930,2090,2210,1919,1539961,3123790675,00,0.00,N,5,-80, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index a32591e632aa..b71ad93dbade 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 +20250414,11570,11490,11630,11160,75613,862856950,00,0.00,N,2,200, 20250411,11370,10600,11650,10310,221723,2475366690,00,0.00,N,2,680, 20250410,10690,10100,10760,10100,82203,865256970,00,0.00,N,2,760, 20250409,9930,10450,10600,9780,99340,1009422985,00,0.00,N,5,-520, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 0fd6771cc9e0..26511e3189e5 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 +20250414,24400,24400,24950,24250,20284,496770900,00,0.00,N,2,350, 20250411,24050,23750,24400,23600,16141,387465100,00,0.00,N,5,-450, 20250410,24500,23800,24500,23550,22988,555398200,00,0.00,N,2,2000, 20250409,22500,23050,23300,22000,21237,479028300,00,0.00,N,5,-550, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 811f99c6a975..a85cf78f507c 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 +20250414,985,982,1078,925,496267,508937664,00,0.00,N,2,3, 20250411,982,958,988,954,87294,84832201,00,0.00,N,2,24, 20250410,958,919,995,919,97626,94307324,00,0.00,N,2,39, 20250409,919,965,1010,895,171281,158632182,00,0.00,N,5,-46, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 946d552b9a04..127ff6336383 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 +20250414,9250,9250,9260,9030,94703,868036965,00,0.00,N,2,220, 20250411,9030,8300,9040,8300,152365,1332227015,00,0.00,N,2,490, 20250410,8540,8600,8630,8120,128980,1088699650,00,0.00,N,2,800, 20250409,7740,8150,8230,7560,213237,1673291260,00,0.00,N,5,-570, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 31631273e213..b372bd21f576 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 +20250414,5200,5120,5240,5120,5564,28943550,00,0.00,N,2,100, 20250411,5100,4800,5150,4800,18653,92381520,00,0.00,N,2,125, 20250410,4975,4605,5100,4605,13305,65796023,00,0.00,N,2,405, 20250409,4570,4680,4905,4445,11999,55450943,00,0.00,N,5,-145, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index c595487f32a0..ac41fdeeb1d4 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 +20250414,6550,6460,6600,6420,77623,507401270,00,0.00,N,2,140, 20250411,6410,6260,6430,6210,219983,1389135880,00,0.00,N,5,-20, 20250410,6430,6400,6450,6230,80343,511339850,00,0.00,N,2,460, 20250409,5970,6120,6140,5920,78115,468412730,00,0.00,N,5,-130, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index b41a35acaafc..4d77cf10fff3 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 +20250414,17220,16610,17220,16560,35025,593456080,00,0.00,N,2,960, 20250411,16260,16750,16940,15620,84594,1363538505,00,0.00,N,5,-490, 20250410,16750,17090,17990,16620,42689,726830660,00,0.00,N,2,940, 20250409,15810,15910,16190,15250,16136,252464635,00,0.00,N,5,-100, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 6a13b72b1f93..eeeae7b028bc 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 +20250414,5900,4845,6250,4840,906833,5184630429,00,0.00,N,2,1080, 20250411,4820,5800,6020,4675,607239,3185927158,00,0.00,N,5,-230, 20250410,5050,3910,5050,3910,495627,2350261889,00,0.00,N,1,1160, 20250409,3890,3850,3900,3755,11619,44538755,00,0.00,N,2,30, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 12d4b9fbb553..29451fa9a8b7 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 -20250411,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250414,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250411,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250410,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250409,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250408,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250407,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250409,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250408,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250407,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250404,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250403,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250402,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index eb7cafb2edf3..88f395ddad02 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 +20250414,4890,4600,5140,4520,1402532,6876066800,00,0.00,N,2,490, 20250411,4400,4225,4645,4125,429699,1907610085,00,0.00,N,2,140, 20250410,4260,4090,4260,4055,111585,464674968,00,0.00,N,2,370, 20250409,3890,3930,4180,3855,93048,366391889,00,0.00,N,5,-165, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 25a4106eafc5..aa70e85b5666 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 +20250414,4390,4230,4425,4230,40227,174964350,00,0.00,N,2,120, 20250411,4270,4090,4350,4060,28540,120808578,00,0.00,N,2,140, 20250410,4130,3940,4170,3940,43261,175884685,00,0.00,N,2,295, 20250409,3835,3925,4005,3755,63962,245433666,00,0.00,N,5,-75, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 4b0ff5a6231d..391cf3f81741 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 +20250414,3760,3650,3760,3650,37839,140865495,00,0.00,N,2,65, 20250411,3695,3655,3725,3620,57852,212518282,00,0.00,N,2,10, 20250410,3685,3615,3685,3535,41797,152804479,00,0.00,N,2,155, 20250409,3530,3585,3605,3500,58171,205664226,00,0.00,N,5,-70, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index b2f0bd98a67f..9da21282453b 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 +20250414,6520,6200,7000,6050,5294934,34441223820,00,0.00,N,2,20, 20250411,6500,4950,6500,4920,1405246,8663759415,00,0.00,N,1,1500, 20250410,5000,4795,5000,4795,70661,347979001,00,0.00,N,2,370, 20250409,4630,4865,4870,4550,116188,545007501,00,0.00,N,5,-265, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 6a9accb54249..b3167dd2f27d 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 +20250414,10700,10550,10780,10550,22551,240362490,00,0.00,N,2,50, 20250411,10650,10390,10690,10180,15336,160901900,00,0.00,N,2,230, 20250410,10420,10260,10450,10100,18808,193787240,00,0.00,N,2,740, 20250409,9680,9850,10100,9360,39666,387888910,00,0.00,N,5,-350, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 6ccd96bdb743..5a684248c258 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 +20250414,13750,13950,14010,13410,250676,3442771865,00,0.00,N,2,450, 20250411,13300,12420,13330,12310,357284,4633620750,00,0.00,N,2,500, 20250410,12800,13670,14280,12770,733892,9845187260,00,0.00,N,2,1650, 20250409,11150,11050,11590,11010,136611,1543382305,00,0.00,N,5,-330, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 9b2ffea1f08c..9841124d51fb 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 +20250414,4005,4095,4125,3935,43066,172117415,00,0.00,N,5,-50, 20250411,4055,3895,4055,3850,14898,58846020,00,0.00,N,2,160, 20250410,3895,3935,3955,3790,20771,80466740,00,0.00,N,2,160, 20250409,3735,3725,3770,3665,24252,89763720,00,0.00,N,2,10, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 15587372467c..6c9ee84dd0bc 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 +20250414,6100,6180,6180,5930,389,2372600,00,0.00,N,5,-40, 20250411,6140,6180,6190,5950,1009,6159500,00,0.00,N,2,20, 20250410,6120,6190,6190,6120,172,1053340,00,0.00,N,2,100, 20250409,6020,6000,6190,5830,1994,12090800,00,0.00,N,2,60, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index dbd8d7deaa13..3080b26d4abc 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 +20250414,4160,3955,4225,3880,516350,2125092195,00,0.00,N,2,300, 20250411,3860,3600,3955,3600,447947,1733510233,00,0.00,N,2,150, 20250410,3710,3625,3745,3580,137730,505232793,00,0.00,N,2,240, 20250409,3470,3665,3700,3450,252945,902138098,00,0.00,N,5,-270, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 89dbe5ca1562..0b9f1c577e03 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 +20250414,2115,2120,2120,2115,2077,4395925,00,0.00,N,5,-5, 20250411,2120,2115,2120,2115,1548,3274435,00,0.00,N,2,5, 20250410,2115,2120,2120,2115,23080,48863275,00,0.00,N,3,0, 20250409,2115,2120,2120,2115,9672,20457745,00,0.00,N,5,-5, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 7e89e985cf61..2b578e445212 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 +20250414,27650,31050,35900,27500,2180200,65431312800,00,0.00,N,5,-3650, 20250411,31300,23800,31300,23000,2099766,57562149775,00,0.00,N,1,7200, 20250410,24100,24100,24100,24100,0,0,00,0.00,N,0,0, 20250409,24100,23100,25350,20350,2234478,49924940425,00,0.00,N,2,4210, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 64dbec100e30..9c6c42eb8374 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 +20250414,10590,10600,10600,10580,22519,238490480,00,0.00,N,3,0, 20250411,10590,10580,10600,10580,16286,172423660,00,0.00,N,3,0, 20250410,10590,10590,10600,10580,6996,74058890,00,0.00,N,2,10, 20250409,10580,10580,10590,10580,29545,312623600,00,0.00,N,5,-10, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index c1f31af13bb5..c74d6f1271c7 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 +20250414,2120,2115,2120,2115,37364,79029825,00,0.00,N,3,0, 20250411,2120,2115,2120,2115,13460,28468145,00,0.00,N,3,0, 20250410,2120,2120,2120,2115,11999,25377900,00,0.00,N,2,5, 20250409,2115,2115,2115,2115,12392,26209080,00,0.00,N,5,-5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 84f4f8076135..1fde10449fbb 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 +20250414,10720,10800,11300,10580,791686,8598468470,00,0.00,N,2,330, 20250411,10390,9560,10800,9510,994105,10190523240,00,0.00,N,2,480, 20250410,9910,9220,10500,9140,1619168,16025235735,00,0.00,N,2,1250, 20250409,8660,8640,9250,8110,188919,1645612285,00,0.00,N,5,-200, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 66178584c903..bd172d002805 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 +20250414,2125,2120,2125,2120,8131,17240030,00,0.00,N,3,0, 20250411,2125,2125,2125,2120,16392,34783615,00,0.00,N,3,0, 20250410,2125,2125,2125,2115,149384,316674255,00,0.00,N,3,0, 20250409,2125,2125,2125,2115,93104,197392077,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index e0b584da5d94..157d13f6c6e5 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 +20250414,2130,2130,2130,2125,6721,14284230,00,0.00,N,3,0, 20250411,2130,2130,2130,2120,863,1833435,00,0.00,N,3,0, 20250410,2130,2130,2130,2130,17,36210,00,0.00,N,2,5, 20250409,2125,2130,2130,2120,7692,16307145,00,0.00,N,5,-5, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index c2c4a7bc5978..9de719f5ed81 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 +20250414,3325,3180,3330,3140,52880,172894270,00,0.00,N,2,190, 20250411,3135,3035,3155,3015,55319,172557908,00,0.00,N,2,65, 20250410,3070,2970,3100,2970,33535,101814034,00,0.00,N,2,185, 20250409,2885,2950,2990,2815,24297,69962355,00,0.00,N,5,-65, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 823c18d40921..231e58e29838 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 +20250414,18010,18130,18180,17500,98926,1779743865,00,0.00,N,2,100, 20250411,17910,17210,18310,17160,267305,4772734300,00,0.00,N,2,350, 20250410,17560,17000,17700,16600,185538,3199403750,00,0.00,N,2,1460, 20250409,16100,16160,16760,15850,138155,2237613740,00,0.00,N,5,-670, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 0b20bd786724..cef78793378b 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 +20250414,10590,10590,10600,10590,7876,83408060,00,0.00,N,3,0, 20250411,10590,10580,10600,10580,12354,130801710,00,0.00,N,3,0, 20250410,10585,10580,10600,10580,9103,96423135,00,0.00,N,2,5, 20250409,10580,10580,10590,10580,13560,143477875,00,0.00,N,3,0, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 5ffb335e3853..c5d9c07b078d 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 +20250414,2130,2130,2135,2125,18431,39201130,00,0.00,N,3,0, 20250411,2130,2120,2130,2120,7050,15005545,00,0.00,N,2,5, 20250410,2125,2120,2130,2120,11887,25257055,00,0.00,N,3,0, 20250409,2125,2120,2125,2120,24139,51198337,00,0.00,N,5,-5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 1ccbdc92617e..094caf67a92e 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 +20250414,11530,11300,11600,11240,211912,2421402915,00,0.00,N,2,390, 20250411,11140,10020,11170,9930,402223,4360982780,00,0.00,N,2,1180, 20250410,9960,9480,10180,9480,81022,808661905,00,0.00,N,2,490, 20250409,9470,9010,9760,9010,134670,1266883300,00,0.00,N,2,460, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index f38e26fbbc64..63dc266e4d4f 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 +20250414,2125,2120,2125,2120,10465,22200850,00,0.00,N,2,5, 20250411,2120,2115,2120,2115,17659,37379800,00,0.00,N,2,5, 20250410,2115,2115,2120,2115,35263,74585875,00,0.00,N,3,0, 20250409,2115,2120,2120,2115,3171,6706715,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 5c7fda69068f..ce1a33860057 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 +20250414,10280,10040,10450,9900,126660,1286952505,00,0.00,N,2,650, 20250411,9630,9240,9790,9120,113309,1065901300,00,0.00,N,2,90, 20250410,9540,9600,9600,9310,124386,1175453530,00,0.00,N,2,730, 20250409,8810,9130,9230,8700,164692,1463043615,00,0.00,N,5,-440, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 5da3127f03bb..a0bee4b43ff7 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 +20250414,1926,1863,1943,1863,257212,492379242,00,0.00,N,2,74, 20250411,1852,1788,1902,1788,278688,518546177,00,0.00,N,2,66, 20250410,1786,1850,1850,1741,108587,193672775,00,0.00,N,2,54, 20250409,1732,1718,1746,1718,20772,36029505,00,0.00,N,5,-5, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 602ed611b62f..526eb1d04897 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 +20250414,10580,10250,10800,9910,443239,4648001850,00,0.00,N,2,150, 20250411,10430,10960,11040,10200,416696,4375348770,00,0.00,N,5,-640, 20250410,11070,10400,11390,10130,939565,10203653590,00,0.00,N,2,470, 20250409,10600,11320,11480,10060,814005,8669445475,00,0.00,N,5,-600, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 4a90c3941cfb..39c26017234f 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 -20250411,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250414,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250411,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250410,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250409,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250408,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250407,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, +20250409,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250408,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250407,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250404,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250403,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250402,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index e3ce74790a39..59db1931c6c2 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 +20250414,2125,2115,2125,2115,4117,8709475,00,0.00,N,2,5, 20250411,2120,2115,2120,2115,2132,4509235,00,0.00,N,5,-5, 20250410,2125,2120,2125,2120,4680,9944900,00,0.00,N,2,5, 20250409,2120,2125,2125,2115,8305,17620135,00,0.00,N,5,-5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 701741ba0c5f..6137eea941cd 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 +20250414,4905,5080,5250,4685,649322,3214617041,00,0.00,N,2,510, 20250411,4395,4175,4435,4160,65024,279393895,00,0.00,N,2,150, 20250410,4245,4185,4295,4130,110937,468161661,00,0.00,N,2,375, 20250409,3870,3980,4100,3855,161337,634597669,00,0.00,N,5,-235, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index d9e4bb358c90..8a7fc01fee6f 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 +20250414,2125,2135,2135,2120,3151,6708825,00,0.00,N,5,-10, 20250411,2135,2130,2135,2120,4288,9123180,00,0.00,N,2,5, 20250410,2130,2135,2135,2120,139,294870,00,0.00,N,3,0, 20250409,2130,2130,2135,2120,4309,9168210,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index d037a5747c96..447d4ed7603c 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 +20250414,2135,2140,2140,2125,2284,4854080,00,0.00,N,5,-5, 20250411,2140,2140,2140,2125,9052,19328610,00,0.00,N,2,5, 20250410,2135,2135,2140,2125,10424,22260240,00,0.00,N,3,0, 20250409,2135,2140,2140,2135,8617,18440305,00,0.00,N,3,0, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index dd359dffe48e..65febd75390c 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 +20250414,2180,2190,2190,2170,1493,3250745,00,0.00,N,2,10, 20250411,2170,2180,2180,2165,342,743155,00,0.00,N,5,-10, 20250410,2180,2225,2225,2180,511,1124025,00,0.00,N,2,20, 20250409,2160,2165,2165,2160,785,1698105,00,0.00,N,5,-5, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 0de30737d5e2..68b7323eb808 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 +20250414,10230,10210,10230,10200,29366,299881550,00,0.00,N,5,-20, 20250411,10250,10230,10260,10180,100479,1024671630,00,0.00,N,2,30, 20250410,10220,10220,10230,10220,3844,39303970,00,0.00,N,2,10, 20250409,10210,10220,10230,10210,16525,168859215,00,0.00,N,5,-10, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 85aa4ee88ad5..6837ac39d484 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 +20250414,167500,163400,168800,158900,218242,35751489350,00,0.00,N,2,10800, 20250411,156700,149800,158400,149000,188198,29136366550,00,0.00,N,2,8800, 20250410,147900,143100,148500,142000,85636,12502050700,00,0.00,N,2,12000, 20250409,135900,144700,146900,135300,59195,8269598800,00,0.00,N,5,-6500, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 0e5b7eb3e4b9..cfe62dd8bcc5 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 +20250414,10660,10760,10810,10530,69961,742471515,00,0.00,N,5,-100, 20250411,10760,10770,10800,10270,86893,915850130,00,0.00,N,5,-180, 20250410,10940,10800,10950,10510,63819,684301995,00,0.00,N,2,530, 20250409,10410,10400,10580,10140,21507,222366375,00,0.00,N,5,-160, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 0b67725293fb..80e5341667cc 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 +20250414,7430,7310,7920,7210,393794,2970694345,00,0.00,N,2,570, 20250411,6860,6490,6890,6470,212307,1435731570,00,0.00,N,2,370, 20250410,6490,6390,6520,6300,122094,781693100,00,0.00,N,2,430, 20250409,6060,6000,6270,5900,112235,681383990,00,0.00,N,2,10, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index 16e46b2b7f63..1646b29f08fc 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 +20250414,12150,11500,13100,11300,2532936,31006615315,00,0.00,N,2,830, 20250411,11320,10930,11880,10780,974957,11115419280,00,0.00,N,2,160, 20250410,11160,10920,11970,10700,1941667,22083427770,00,0.00,N,2,650, 20250409,10510,10300,11550,10250,1491054,16320932590,00,0.00,N,3,0, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 48c440368736..3248e843ab89 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 +20250414,2020,2020,2020,2010,9893,19920135,00,0.00,N,3,0, 20250411,2020,2015,2020,2015,8253,16643060,00,0.00,N,3,0, 20250410,2020,2020,2020,2010,4007,8066805,00,0.00,N,2,5, 20250409,2015,2010,2020,2005,8336,16780151,00,0.00,N,5,-5, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 39df0b36de2e..727c8aceda0b 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 +20250414,29200,28000,29650,28000,91025,2629225975,00,0.00,N,2,1900, 20250411,27300,25650,27400,25600,50488,1339124250,00,0.00,N,2,1000, 20250410,26300,26300,26650,25500,44875,1172516950,00,0.00,N,2,2100, 20250409,24200,23700,24900,23700,42710,1036133625,00,0.00,N,5,-650, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index d74b8654c995..40e928033b33 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 +20250414,5480,5410,5540,5400,23332,127848405,00,0.00,N,2,130, 20250411,5350,5200,5390,5200,58024,307000070,00,0.00,N,2,20, 20250410,5330,5490,5490,5080,41994,220372425,00,0.00,N,2,300, 20250409,5030,5070,5100,4845,77305,383956335,00,0.00,N,5,-40, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index f9d62b4198e7..9e2185075cfc 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 +20250414,2110,2115,2115,2105,880,1853555,00,0.00,N,3,0, 20250411,2110,2105,2115,2105,653,1374960,00,0.00,N,5,-5, 20250410,2115,2105,2115,2105,3804,8009205,00,0.00,N,2,10, 20250409,2105,2105,2115,2105,1337,2814970,00,0.00,N,5,-5, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 48a340fd8fa1..47da3c2df3dd 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 +20250414,22000,20300,22700,19930,355216,7700731195,00,0.00,N,2,2260, 20250411,19740,19040,20100,18920,95648,1889476375,00,0.00,N,2,400, 20250410,19340,19200,19450,18900,74682,1431060825,00,0.00,N,2,740, 20250409,18600,18570,18780,18060,76454,1407525955,00,0.00,N,5,-90, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 934c65e0c81a..c1fe4ed9af41 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 +20250414,2155,2145,2155,2145,5597,12028855,00,0.00,N,5,-5, 20250411,2160,2160,2160,2150,17498,37632060,00,0.00,N,3,0, 20250410,2160,2160,2160,2150,1822,3917760,00,0.00,N,3,0, 20250409,2160,2160,2160,2155,2635,5678555,00,0.00,N,3,0, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index a9cd6ad73511..c0d4fad44ba7 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 +20250414,4475,4240,4700,4125,257749,1137942244,00,0.00,N,2,250, 20250411,4225,4015,4380,3975,212879,900588842,00,0.00,N,2,210, 20250410,4015,4010,4080,3895,68607,273135280,00,0.00,N,2,170, 20250409,3845,3950,4080,3795,73916,284384950,00,0.00,N,5,-105, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 948352f48139..a39a8bb608dc 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 +20250414,2170,2170,2195,2160,12222,26487085,00,0.00,N,3,0, 20250411,2170,2165,2175,2165,14602,31695840,00,0.00,N,5,-5, 20250410,2175,2165,2175,2165,24184,52358380,00,0.00,N,2,10, 20250409,2165,2170,2170,2160,20543,44448610,00,0.00,N,5,-5, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index e71fba2a7dc3..638a67b87bd7 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 -20250411,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250414,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250411,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250410,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250409,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250408,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250407,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250409,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250408,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250407,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250404,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250403,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250402,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 1aa2956a4c8a..d16cbb81492c 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 +20250414,11300,10500,11490,10010,1659,16657540,00,0.00,N,5,-190, 20250411,11490,10850,11490,10850,160,1756260,00,0.00,N,2,300, 20250410,11190,11190,11190,10000,84,884490,00,0.00,N,5,-10, 20250409,11200,11000,11200,11000,12,132200,00,0.00,N,2,700, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index b4e865089699..acef3be85388 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 +20250414,3585,3540,3645,3540,100958,362922519,00,0.00,N,2,50, 20250411,3535,3405,3540,3405,98457,344002477,00,0.00,N,2,25, 20250410,3510,3400,3510,3370,142229,487790086,00,0.00,N,2,275, 20250409,3235,3180,3310,3105,177296,571903898,00,0.00,N,5,-55, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 53388cf9357a..d109b9d3f7ac 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 +20250414,2085,2085,2085,2070,6898,14353250,00,0.00,N,3,0, 20250411,2085,2080,2085,2070,13388,27868045,00,0.00,N,2,5, 20250410,2080,2085,2085,2070,5869,12191635,00,0.00,N,2,10, 20250409,2070,2085,2085,2065,4936,10213690,00,0.00,N,5,-5, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 3fa4196c4c4e..7178664d2066 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, -20250410,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250409,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250408,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250407,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250414,2135,2130,2210,2110,597296,1275909060,00,0.00,N,2,5, +20250411,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250410,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250409,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250408,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250407,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250404,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250403,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250402,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 3d634eb9b038..5aacebf103f0 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 +20250414,3440,3440,3440,3440,1,3440,00,0.00,N,2,25, 20250411,3415,3095,3415,3095,2,6510,00,0.00,N,2,150, 20250410,3265,3440,3440,2930,5665,16661130,00,0.00,N,5,-180, 20250409,3445,3445,3445,3445,1,3445,00,0.00,N,3,0, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 3ed3e35f32c9..10c200956801 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 +20250414,24050,24000,24500,23750,88020,2115139725,00,0.00,N,5,-150, 20250411,24200,25100,25350,24050,381165,9391494750,00,0.00,N,5,-150, 20250410,24350,20700,25200,20700,985363,23470345250,00,0.00,N,2,3550, 20250409,20800,20900,21400,20050,41413,859598475,00,0.00,N,5,-100, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 796fb475cd56..a702093d53d2 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 +20250414,2085,2110,2110,2070,1549,3214285,00,0.00,N,2,10, 20250411,2075,2095,2095,2075,4761,9912830,00,0.00,N,3,0, 20250410,2075,2095,2110,2075,5472,11379200,00,0.00,N,3,0, 20250409,2075,2100,2100,2075,799,1665660,00,0.00,N,5,-25, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 5b121a6d78e2..5de20791cc90 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 +20250414,17320,17220,17380,16550,53552,919483395,00,0.00,N,2,560, 20250411,16760,16370,16870,16020,60783,997651020,00,0.00,N,2,370, 20250410,16390,16230,16390,15950,49722,806034770,00,0.00,N,2,840, 20250409,15550,15620,15880,15250,37039,572294205,00,0.00,N,5,-260, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 75cd3dd07f22..69c3ac848257 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 +20250414,4380,4380,4475,4350,68572,299924599,00,0.00,N,3,0, 20250411,4380,4370,4420,4355,48206,211407239,00,0.00,N,5,-20, 20250410,4400,4495,4495,4365,53028,234236753,00,0.00,N,2,75, 20250409,4325,4370,4380,4320,43502,188802511,00,0.00,N,5,-50, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index f6f4d8a552c8..85b921015276 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 +20250414,10300,10290,10310,10290,7865,80984780,00,0.00,N,2,10, 20250411,10290,10290,10300,10280,15406,158542215,00,0.00,N,3,0, 20250410,10290,10280,10310,10280,19561,201533580,00,0.00,N,2,10, 20250409,10280,10280,10300,10280,14947,153741005,00,0.00,N,3,0, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 1eca724e1b35..4156c4630cc0 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 +20250414,2200,2200,2200,2180,18835,41103785,00,0.00,N,2,5, 20250411,2195,2195,2195,2180,25266,55177570,00,0.00,N,2,15, 20250410,2180,2195,2195,2155,4958,10772050,00,0.00,N,2,10, 20250409,2170,2200,2200,2145,8793,18993040,00,0.00,N,5,-5, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 501f1be271f9..c4b2947a2744 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 +20250414,2235,2235,2235,2235,1,2235,00,0.00,N,3,0, 20250411,2235,2235,2235,2235,1,2235,00,0.00,N,2,10, 20250410,2225,2225,2225,2225,1,2225,00,0.00,N,2,5, 20250409,2220,2225,2225,1900,4,8245,00,0.00,N,5,-5, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 9fbab9abd887..57547018bee5 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 +20250414,2140,2125,2145,2125,828,1760390,00,0.00,N,5,-5, 20250411,2145,2145,2145,2140,1986,4250085,00,0.00,N,2,15, 20250410,2130,2145,2145,2130,3752,7994605,00,0.00,N,5,-10, 20250409,2140,2140,2145,2140,4621,9897360,00,0.00,N,3,0, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 7511c8392d46..5896aecb1dc3 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 +20250414,14380,15400,15740,14380,1379969,20752476725,00,0.00,N,5,-1100, 20250411,15480,16300,17100,15450,3511180,57780200705,00,0.00,N,5,-820, 20250410,16300,15830,17490,15200,10512739,173958397580,00,0.00,N,2,560, 20250409,15740,14000,16800,13550,14983531,231699612910,00,0.00,N,2,2550, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 3607e5a92229..590f297d50d0 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 +20250414,2055,2055,2065,2055,12629,25982865,00,0.00,N,5,-5, 20250411,2060,2060,2060,2050,2695,5531363,00,0.00,N,2,5, 20250410,2055,2055,2065,2055,8005,16469250,00,0.00,N,2,5, 20250409,2050,2055,2060,2050,20588,42301415,00,0.00,N,5,-5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index dca628d6be40..6150e672b6e2 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 +20250414,2070,2075,2075,2060,2138,4429840,00,0.00,N,3,0, 20250411,2070,2075,2075,2065,15871,32837820,00,0.00,N,5,-5, 20250410,2075,2070,2075,2065,8489,17591045,00,0.00,N,2,5, 20250409,2070,2070,2070,2060,1671,3443800,00,0.00,N,3,0, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index ab14aceebbe5..1d5b793dcfc6 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 +20250414,55300,56100,57400,54600,404824,22506191900,00,0.00,N,2,700, 20250411,54600,53000,54600,51100,411734,21779413650,00,0.00,N,3,0, 20250410,54600,52400,54900,50800,859464,46178338150,00,0.00,N,2,6650, 20250409,47950,49300,50700,47450,503463,24531052325,00,0.00,N,5,-2250, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 5f64d921305f..43eb4fb45fe9 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 +20250414,2165,2205,2220,2160,408657,891687484,00,0.00,N,5,-20, 20250411,2185,2200,2200,2140,449673,976452731,00,0.00,N,5,-25, 20250410,2210,2140,2210,2115,799656,1736357751,00,0.00,N,2,140, 20250409,2070,2170,2215,2000,1086848,2270476648,00,0.00,N,5,-145, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 84e3d2d0d073..fe7cef574567 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 +20250414,8660,8320,8660,8320,49458,420228850,00,0.00,N,2,360, 20250411,8300,7760,8330,7720,39701,320974220,00,0.00,N,2,460, 20250410,7840,7660,7970,7600,40291,312822565,00,0.00,N,2,440, 20250409,7400,7310,7570,7230,29454,217109200,00,0.00,N,5,-80, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 818688ad418f..9c20c78e22bc 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 +20250414,5000,4620,5270,4580,4859744,24416720959,00,0.00,N,2,500, 20250411,4500,4720,4840,4470,544768,2526593819,00,0.00,N,5,-220, 20250410,4720,4655,4800,4560,613005,2869957099,00,0.00,N,2,165, 20250409,4555,4740,5210,4335,3752190,18497769909,00,0.00,N,2,25, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 73509a645aed..62206f958c3b 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 +20250414,2030,2030,2030,2025,8063,16336800,00,0.00,N,3,0, 20250411,2030,2030,2030,2015,4328,8769405,00,0.00,N,3,0, 20250410,2030,2025,2030,2015,5111,10339125,00,0.00,N,3,0, 20250409,2030,2030,2030,2015,4528,9152860,00,0.00,N,5,-5, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 21de68ca80ec..ee736c828d32 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 +20250414,8550,8790,8860,8490,180464,1558106915,00,0.00,N,5,-240, 20250411,8790,8250,8800,8210,282814,2435209805,00,0.00,N,2,430, 20250410,8360,8300,8620,7970,328412,2754279440,00,0.00,N,2,520, 20250409,7840,7580,8030,7550,168399,1322502965,00,0.00,N,2,240, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 9837a6fd2b1d..cd2ef20617ea 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 +20250414,10590,10730,10730,10500,99026,1049137715,00,0.00,N,2,60, 20250411,10530,10130,10790,10110,183672,1918691390,00,0.00,N,2,210, 20250410,10320,10700,10900,10320,284007,2988907500,00,0.00,N,2,330, 20250409,9990,9800,10230,9780,130418,1303271185,00,0.00,N,2,30, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index cef0e80a6f8b..f7d7bb6d30f9 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 +20250414,10830,10900,10990,10590,332094,3586957735,00,0.00,N,2,200, 20250411,10630,9900,11100,9740,918663,9724324425,00,0.00,N,2,640, 20250410,9990,9800,10130,9780,282028,2807227660,00,0.00,N,2,580, 20250409,9410,10130,10370,9290,414675,4055084580,00,0.00,N,5,-990, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index f8a3335fb0d2..39ccee2b4d14 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 +20250414,2030,2030,2030,2025,19029,38535790,00,0.00,N,3,0, 20250411,2030,2030,2030,2020,13144,26625925,00,0.00,N,2,5, 20250410,2025,2030,2030,2025,14040,28445665,00,0.00,N,5,-5, 20250409,2030,2030,2030,2020,20171,40829932,00,0.00,N,3,0, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index de8eb81d9386..8c369636e241 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 +20250414,9930,9750,10050,9750,17177,170319010,00,0.00,N,2,150, 20250411,9780,9550,9800,9470,16889,162233940,00,0.00,N,2,220, 20250410,9560,9420,10000,9370,14470,137988450,00,0.00,N,2,520, 20250409,9040,9000,9330,8700,23843,216165330,00,0.00,N,5,-110, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index e5f3e47940ed..5c2051206549 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 +20250414,3810,3795,3815,3780,132611,504093957,00,0.00,N,2,15, 20250411,3795,3780,3795,3730,150642,567408732,00,0.00,N,2,10, 20250410,3785,3775,3805,3740,180863,683017070,00,0.00,N,2,85, 20250409,3700,3735,3740,3670,190835,706507191,00,0.00,N,5,-40, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index eeb1f649d67b..a2395c7f8a96 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 +20250414,4770,4600,4800,4595,18307,86571370,00,0.00,N,2,175, 20250411,4595,4305,4685,4305,17889,80807818,00,0.00,N,2,135, 20250410,4460,4220,4530,4220,39240,171761304,00,0.00,N,2,400, 20250409,4060,4385,4460,3925,126010,510865699,00,0.00,N,5,-325, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index f7519aeb72fa..a5e27280091d 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 +20250414,5920,5870,6080,5830,1528524,9122594540,00,0.00,N,2,50, 20250411,5870,5380,6050,5340,2938375,17114717695,00,0.00,N,2,400, 20250410,5470,5750,5750,5450,994257,5521261340,00,0.00,N,2,240, 20250409,5230,5030,5420,5030,725689,3821908990,00,0.00,N,2,10, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 84b5ce00d83c..ff06024a8f92 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 +20250414,3970,3900,4000,3845,41402,163191960,00,0.00,N,2,130, 20250411,3840,3810,3840,3710,52603,198572730,00,0.00,N,2,90, 20250410,3750,3570,3750,3570,56840,209363600,00,0.00,N,2,290, 20250409,3460,3580,3650,3405,88926,310653535,00,0.00,N,5,-145, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 6de5e3029f53..8bf3da0d955c 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 +20250414,1131,1124,1137,1119,367225,414513730,00,0.00,N,2,7, 20250411,1124,1098,1125,1098,364025,405673431,00,0.00,N,2,9, 20250410,1115,1087,1119,1082,619333,680806427,00,0.00,N,2,50, 20250409,1065,1081,1098,1064,714114,768066717,00,0.00,N,5,-28, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 0ac45e51bc63..ba17f900af61 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 +20250414,7010,7030,7030,6850,126122,873684530,00,0.00,N,2,20, 20250411,6990,6820,7100,6720,205007,1421344400,00,0.00,N,2,190, 20250410,6800,6840,6890,6450,202971,1356794185,00,0.00,N,2,200, 20250409,6600,6700,7170,6430,905793,6188363395,00,0.00,N,2,410, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index bcfe767da58c..d5ec233eedd5 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 +20250414,3120,3045,3280,3040,1883075,5949435975,00,0.00,N,2,90, 20250411,3030,2965,3105,2850,2027216,6108430410,00,0.00,N,2,130, 20250410,2900,2730,2940,2705,829186,2359454568,00,0.00,N,2,250, 20250409,2650,2750,2835,2610,296456,800465484,00,0.00,N,5,-130, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index b6e3faa50eab..0679a574c1fe 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 +20250414,8530,8500,8540,8350,17556,148561810,00,0.00,N,2,160, 20250411,8370,8110,8500,8110,6970,58077830,00,0.00,N,5,-30, 20250410,8400,8100,8400,8080,30686,253026070,00,0.00,N,2,550, 20250409,7850,7850,8040,7700,26992,211849040,00,0.00,N,5,-150, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 9f9e5ee2aaf5..7a4d230bd80d 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 +20250414,15790,15560,15900,15010,112134,1739381765,00,0.00,N,2,680, 20250411,15110,13280,15110,13210,138928,1995000740,00,0.00,N,2,1500, 20250410,13610,13900,14200,13200,106734,1450985720,00,0.00,N,2,750, 20250409,12860,13300,13690,12660,84204,1094383340,00,0.00,N,5,-740, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index bf702a7e75da..9f4c2546266c 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 +20250414,9620,8630,10120,8630,13427684,129013645840,00,0.00,N,2,1010, 20250411,8610,7530,9240,7510,11500664,99917154720,00,0.00,N,2,910, 20250410,7700,7850,7940,7540,1104374,8501092195,00,0.00,N,2,670, 20250409,7030,7210,7570,7020,864855,6321743460,00,0.00,N,5,-360, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 5d5f832fee48..f715a7fa8419 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 +20250414,2005,2000,2005,2000,959,1918765,00,0.00,N,3,0, 20250411,2005,2000,2005,2000,1160,2320015,00,0.00,N,3,0, 20250410,2005,2005,2005,2000,11444,22904510,00,0.00,N,3,0, 20250409,2005,2005,2005,2000,5969,11938390,00,0.00,N,5,-5, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index dffff7c00b22..3198361f34b5 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 +20250414,1997,1997,1998,1996,11305,22575896,00,0.00,N,2,1, 20250411,1996,1996,1996,1993,9594,19142970,00,0.00,N,3,0, 20250410,1996,1997,1999,1993,30480,60854406,00,0.00,N,2,2, 20250409,1994,1994,1997,1993,35140,70045811,00,0.00,N,5,-1, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 0f047ab960a2..9d30bad11099 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 +20250414,14810,15350,15350,14610,32092,476869185,00,0.00,N,5,-340, 20250411,15150,15070,15450,15030,32906,500131160,00,0.00,N,2,60, 20250410,15090,14640,15120,14640,16632,247771610,00,0.00,N,2,600, 20250409,14490,14680,14990,14450,27518,401086270,00,0.00,N,5,-370, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index baa07e6ce957..3d859813188f 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 +20250414,16860,16600,17100,16360,107707,1804028205,00,0.00,N,2,210, 20250411,16650,18090,18100,16470,466342,8009948520,00,0.00,N,2,850, 20250410,15800,13050,15800,12760,361664,5366390110,00,0.00,N,1,3640, 20250409,12160,12390,12940,12120,25592,318280360,00,0.00,N,5,-790, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 20a056c151c5..fabfa901eebd 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 +20250414,20800,20850,20950,20000,36177,739891475,00,0.00,N,2,250, 20250411,20550,19050,20950,18640,67592,1374552805,00,0.00,N,2,1560, 20250410,18990,18240,19090,18240,7517,140778385,00,0.00,N,2,930, 20250409,18060,18020,18170,17520,8741,154887270,00,0.00,N,2,40, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 755de0afd3c5..346dc4bcbcb1 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 +20250414,2080,2085,2085,2075,10003,20818375,00,0.00,N,3,0, 20250411,2080,2085,2085,2055,21368,44138340,00,0.00,N,3,0, 20250410,2080,2060,2080,2060,8569,17700575,00,0.00,N,3,0, 20250409,2080,2090,2090,2060,7024,14530120,00,0.00,N,2,5, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 782f9c5f8b9e..9a51e314febe 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 +20250414,2025,2020,2025,2015,8369,16877069,00,0.00,N,2,5, 20250411,2020,2010,2020,2010,15022,30267240,00,0.00,N,2,5, 20250410,2015,2010,2015,2010,9177,18457375,00,0.00,N,2,5, 20250409,2010,2015,2015,2010,7783,15655300,00,0.00,N,5,-5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 3c3cb1b38bd8..2c9a6fa57f7e 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 +20250414,47650,46350,48300,45700,303978,14345820875,00,0.00,N,2,2350, 20250411,45300,42550,45400,42550,234069,10320717075,00,0.00,N,2,1750, 20250410,43550,43000,43900,42150,335663,14541045175,00,0.00,N,2,3250, 20250409,40300,39550,41700,39550,235411,9615659675,00,0.00,N,5,-350, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index f31f85cb98b1..b46ff337d7dc 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 +20250414,2090,2095,2095,2080,3086,6427930,00,0.00,N,3,0, 20250411,2090,2095,2095,2075,3242,6753900,00,0.00,N,3,0, 20250410,2090,2095,2095,2075,8578,17864802,00,0.00,N,2,5, 20250409,2085,2095,2095,2075,2000,4160000,00,0.00,N,5,-5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index a4d0e3d8ee91..4835e4d38bdf 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 -20250411,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250414,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250411,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250410,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250409,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250408,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250407,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250409,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250408,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250407,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250404,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250403,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250402,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 35085498e929..c9d7e3ac0854 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 +20250414,24150,24050,24150,23650,73381,1756026525,00,0.00,N,2,700, 20250411,23450,20800,23750,20800,145800,3308146775,00,0.00,N,2,2050, 20250410,21400,20800,21600,20450,72569,1526662400,00,0.00,N,2,1760, 20250409,19640,20150,20600,19490,131278,2612173545,00,0.00,N,5,-960, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index d0b35e5e2d4f..07749bcfd4c7 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 +20250414,2060,2055,2060,2045,1942,3980870,00,0.00,N,3,0, 20250411,2060,2055,2060,2050,2580,5298860,00,0.00,N,2,5, 20250410,2055,2045,2055,2045,729,1495030,00,0.00,N,3,0, 20250409,2055,2050,2055,2045,3689,7545115,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index f5805f84df57..52133ecdf851 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 +20250414,16530,14430,17140,14390,12973041,210000757565,00,0.00,N,2,2230, 20250411,14300,14010,14480,13700,1536974,21753941885,00,0.00,N,2,80, 20250410,14220,15150,15300,14090,3819648,55597142065,00,0.00,N,2,930, 20250409,13290,13000,13410,12700,1683943,22468881725,00,0.00,N,2,80, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 1499fc79b892..88d21817a277 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 +20250414,53400,53700,53800,52900,10509,560819400,00,0.00,N,2,600, 20250411,52800,50800,52800,50800,14994,778484200,00,0.00,N,2,1000, 20250410,51800,51400,51800,50600,28575,1465472450,00,0.00,N,2,2550, 20250409,49250,50500,50800,49000,22792,1134537950,00,0.00,N,5,-1750, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index a495c65f7d8f..cb5ebb74e826 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 +20250414,14700,14650,14870,14340,79023,1153280315,00,0.00,N,2,580, 20250411,14120,13250,14260,13210,127436,1778117505,00,0.00,N,2,620, 20250410,13500,13350,13500,13120,76640,1022705855,00,0.00,N,2,940, 20250409,12560,12640,13100,12360,115169,1458384555,00,0.00,N,5,-640, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 036ec049f939..bee3292e9b6d 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 -20250411,14800,15000,15000,15000,0,0,00,0.00,Y,5,-200, +20250414,14600,14800,14800,14800,0,0,00,0.00,Y,5,-200, +20250411,14800,14800,14800,14800,0,0,00,0.00,Y,3,-200, 20250410,15000,15000,15000,15000,0,0,00,0.00,Y,3,-200, -20250409,15200,15200,15200,15200,0,0,00,0.00,Y,3,-200, -20250408,15400,15400,15400,15400,0,0,00,0.00,Y,3,-200, -20250407,15600,15600,15600,15600,0,0,00,0.00,Y,3,-200, +20250409,15200,15200,15200,15200,0,0,00,0.00,N,3,-200, +20250408,15400,15400,15400,15400,0,0,00,0.00,N,3,-200, +20250407,15600,15600,15600,15600,0,0,00,0.00,N,3,-200, 20250404,15800,15800,15800,15800,0,0,00,0.00,N,3,-200, 20250403,16000,16000,16000,16000,0,0,00,0.00,N,3,-200, 20250402,16200,16200,16200,16200,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index eb46fd30d921..95c987e501ef 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2230,2180,2260,2180,124427,278211196,00,0.00,N,2,30, 20250411,2200,2170,2200,2125,157821,341632745,00,0.00,N,2,30, 20250410,2170,2175,2205,2160,42535,92602890,00,0.00,N,5,-20, 20250409,2190,2205,2205,2170,47171,102629655,00,0.00,N,5,-25, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 39c43253cab6..e4a68d6606ca 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 +20250414,2115,2095,2115,2095,5123,10788850,00,0.00,N,5,-5, 20250411,2120,2110,2120,2110,3194,6739350,00,0.00,N,2,15, 20250410,2105,2110,2110,2090,5356,11261169,00,0.00,N,2,5, 20250409,2100,2115,2115,2080,22209,46403640,00,0.00,N,5,-15, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 4b4c06e24149..7aee7bc25172 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 +20250414,12600,13100,13100,12250,2313,28887130,00,0.00,N,5,-200, 20250411,12800,12500,13340,12500,2076,26977930,00,0.00,N,2,600, 20250410,12200,12500,12800,12180,2654,33089710,00,0.00,N,2,20, 20250409,12180,13340,13340,12000,1043,13249750,00,0.00,N,5,-770, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 2af30c9b6d17..bdd08df6da22 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 -20250411,14500,14500,14500,14500,100,1450000,00,0.00,N,5,-500, +20250414,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250411,14500,14500,14500,14500,100,1450000,00,0.00,Y,5,-500, 20250410,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250409,15000,15000,15000,15000,0,0,00,0.00,N,3,0, -20250408,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250407,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, +20250408,15000,15000,15000,15000,0,0,00,0.00,N,3,0, +20250407,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250404,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250403,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250402,15000,15000,15000,15000,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 03119a774d66..eee35e9a0204 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 +20250414,42700,43000,44150,42100,286982,12327293100,00,0.00,N,2,1100, 20250411,41600,39400,41650,39100,311020,12617616325,00,0.00,N,2,1300, 20250410,40300,40500,40750,38700,285604,11452933775,00,0.00,N,2,3250, 20250409,37050,37300,38650,36100,377882,14046046275,00,0.00,N,5,-1300, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index ea017c8cd4e7..a52bb2ac4cf9 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 +20250414,9060,8920,9170,8920,38329,346421640,00,0.00,N,2,160, 20250411,8900,8800,8990,8620,45998,405491725,00,0.00,N,2,80, 20250410,8820,8550,8890,8520,78630,682921000,00,0.00,N,2,560, 20250409,8260,8210,8580,8200,62714,524605330,00,0.00,N,5,-110, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 0a1dad8d8915..702f89f0ec9b 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2945,2805,2950,2780,219734,628968849,00,0.00,N,2,135, 20250411,2810,2840,2840,2770,99060,277452015,00,0.00,N,3,0, 20250410,2810,2770,2825,2750,101940,284221337,00,0.00,N,2,70, 20250409,2740,2720,2790,2720,59655,163723849,00,0.00,N,5,-50, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index dbc575fdaa26..06fcf122eb89 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 +20250414,16110,15750,16500,15430,100868,1606802000,00,0.00,N,2,690, 20250411,15420,14330,15500,14330,68304,1033153630,00,0.00,N,2,720, 20250410,14700,14450,14720,14220,65174,943878410,00,0.00,N,2,1080, 20250409,13620,13700,14080,13420,55272,759104465,00,0.00,N,5,-360, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 3d2fef62fd73..10e15aa8db62 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 +20250414,4835,4675,5100,4605,3025431,14695294532,00,0.00,N,2,75, 20250411,4760,4805,4925,4550,2397150,11380047889,00,0.00,N,5,-270, 20250410,5030,4500,5500,4330,25230100,128073080807,00,0.00,N,2,380, 20250409,4650,4015,4650,3990,5686279,25484658437,00,0.00,N,1,1070, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index e322c81aee68..880a9f85e30a 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 +20250414,2080,2090,2095,2075,38733,80692745,00,0.00,N,3,0, 20250411,2080,2075,2090,2075,23117,48026945,00,0.00,N,2,5, 20250410,2075,2075,2090,2075,4147,8641056,00,0.00,N,3,0, 20250409,2075,2085,2090,2075,45164,94101070,00,0.00,N,5,-10, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 40ffff651f18..d3ad5eb70721 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 +20250414,2065,2060,2065,2025,3533,7231630,00,0.00,N,2,5, 20250411,2060,2055,2060,2055,242,497820,00,0.00,N,2,5, 20250410,2055,2065,2065,2050,32541,66865550,00,0.00,N,3,0, 20250409,2055,2055,2060,2055,2120,4356610,00,0.00,N,3,0, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index ce33abc91f95..4a883e4fd85c 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 +20250414,2120,2125,2125,2100,2188,4624645,00,0.00,N,2,5, 20250411,2115,2130,2135,2100,2847,6058270,00,0.00,N,5,-20, 20250410,2135,2130,2135,2100,3155,6708930,00,0.00,N,3,0, 20250409,2135,2130,2135,2110,3853,8139733,00,0.00,N,2,5, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index c20310acf8bb..ce3a6e840181 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 +20250414,14430,14330,14660,14260,46435,670416285,00,0.00,N,2,160, 20250411,14270,13600,14300,13190,90473,1247847905,00,0.00,N,2,570, 20250410,13700,13590,13750,13250,92402,1253710400,00,0.00,N,2,1070, 20250409,12630,12960,13350,12340,155815,1991386075,00,0.00,N,5,-760, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 228d90e93068..98dc709ffe4b 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 +20250414,13850,13290,13850,12910,38237,516401275,00,0.00,N,2,890, 20250411,12960,12040,12970,12030,31147,394198290,00,0.00,N,2,460, 20250410,12500,12410,12530,11810,27173,331865410,00,0.00,N,2,900, 20250409,11600,11340,11720,11220,17664,203359860,00,0.00,N,2,270, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 3e9320324049..0976734ec8e0 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 +20250414,6400,6300,6430,6250,40941,260528630,00,0.00,N,2,180, 20250411,6220,6160,6260,6070,67431,416436350,00,0.00,N,5,-50, 20250410,6270,6000,6270,5980,83031,509320190,00,0.00,N,2,570, 20250409,5700,5800,6000,5700,73222,425692280,00,0.00,N,5,-200, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 4de2926589bf..fd25b94a00e1 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 +20250414,3900,4115,4195,3855,990761,3950681401,00,0.00,N,5,-215, 20250411,4115,3940,4890,3810,2039733,9030853248,00,0.00,N,2,215, 20250410,3900,3930,3930,3835,98869,383284873,00,0.00,N,2,175, 20250409,3725,3715,3795,3660,74334,275338220,00,0.00,N,5,-70, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 2af5deeb5f08..da76db4e964f 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 +20250414,6140,6140,6150,6080,29464,180131190,00,0.00,N,2,60, 20250411,6080,6070,6120,6020,27274,165028925,00,0.00,N,2,10, 20250410,6070,6110,6120,5970,30055,182182170,00,0.00,N,2,260, 20250409,5810,5860,6020,5800,89360,522188110,00,0.00,N,5,-140, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index a13b31cb26a1..c1c63a800186 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 +20250414,8670,8510,8670,8510,57468,494895075,00,0.00,N,2,230, 20250411,8440,8700,8790,8040,135052,1150515485,00,0.00,N,5,-360, 20250410,8800,8740,8880,8600,108436,946529310,00,0.00,N,2,370, 20250409,8430,8530,8680,8210,43622,365388455,00,0.00,N,5,-80, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 5bc36dd573d5..b0de5b051663 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 +20250414,4700,4525,4760,4470,2735627,12660563877,00,0.00,N,2,15, 20250411,4685,4240,5150,4140,15474059,72679467310,00,0.00,N,2,670, 20250410,4015,3800,4200,3555,2166668,8544431845,00,0.00,N,2,280, 20250409,3735,3390,3785,3360,2868519,10444313328,00,0.00,N,2,380, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index e9ca0e2c80e4..27f66301dcef 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 +20250414,18090,19600,19600,17870,1957947,36301761240,00,0.00,N,2,440, 20250411,17650,15980,17650,15460,1869146,31303005175,00,0.00,N,1,4070, 20250410,13580,13240,13580,13000,124472,1666800575,00,0.00,N,2,980, 20250409,12600,12990,13120,12350,106111,1348537780,00,0.00,N,5,-130, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 620aea9bd096..eb3c75bba0df 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 +20250414,11900,11910,11920,11590,80821,953583740,00,0.00,N,2,280, 20250411,11620,10880,11700,10650,73232,822389905,00,0.00,N,2,630, 20250410,10990,10630,10990,10520,70013,750739245,00,0.00,N,2,910, 20250409,10080,10300,10610,9750,89898,905206090,00,0.00,N,5,-280, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 5018556d2e6d..8b59295c87e5 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 +20250414,9310,9220,9420,9200,38571,358572270,00,0.00,N,2,90, 20250411,9220,8530,9220,8450,59302,524460470,00,0.00,N,2,520, 20250410,8700,8270,8700,8270,59254,500937990,00,0.00,N,2,820, 20250409,7880,8200,8390,7710,78264,628679230,00,0.00,N,5,-590, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index bc154d465d4a..986b96182c32 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 +20250414,15750,14700,16680,14220,1116427,17673449765,00,0.00,N,2,1270, 20250411,14480,14200,14720,13650,188816,2709394890,00,0.00,N,2,770, 20250410,13710,13650,14280,13360,153572,2126277210,00,0.00,N,2,460, 20250409,13250,13700,13910,13170,63205,855302560,00,0.00,N,5,-400, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 410b171c48ae..1c95c8d06788 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 +20250414,2010,2015,2015,2005,3459,6951005,00,0.00,N,3,0, 20250411,2010,2010,2010,2000,8390,16848660,00,0.00,N,3,0, 20250410,2010,2010,2020,2010,361,725625,00,0.00,N,2,5, 20250409,2005,2010,2010,2005,674,1351975,00,0.00,N,5,-10, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 91c2e64f7b98..50533e748ca3 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 +20250414,19730,18650,19750,18640,40782,788095290,00,0.00,N,2,1270, 20250411,18460,17700,18650,17700,42966,785436740,00,0.00,N,2,310, 20250410,18150,18010,18430,17800,14291,258737520,00,0.00,N,2,800, 20250409,17350,17150,17580,17150,13837,239472740,00,0.00,N,5,-230, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 3410d5ffa1de..0291331984ea 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 +20250414,8760,8970,8990,8410,257454,2218869755,00,0.00,N,5,-210, 20250411,8970,7410,9370,7250,1715309,15253530880,00,0.00,N,2,1560, 20250410,7410,7200,7450,7200,26905,197665680,00,0.00,N,2,460, 20250409,6950,7200,7350,6910,65330,464793395,00,0.00,N,5,-420, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index a173f909b6c7..e3af3adfac73 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 +20250414,12990,12980,13200,12880,10851,141021790,00,0.00,N,2,20, 20250411,12970,12920,13030,12900,3008,38932105,00,0.00,N,5,-70, 20250410,13040,12500,13190,12500,14366,186236630,00,0.00,N,2,860, 20250409,12180,12260,12370,12100,5107,62441120,00,0.00,N,5,-190, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index 6b72af26a563..df62680715aa 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 +20250414,8240,8480,8690,8200,2774687,23490569595,00,0.00,N,2,130, 20250411,8110,7820,8350,7800,2710846,22129434430,00,0.00,N,2,320, 20250410,7790,7800,7890,7650,1270662,9857787045,00,0.00,N,2,150, 20250409,7640,7230,7990,7140,2982551,22966723935,00,0.00,N,2,210, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index db451c128d22..12de5bb4d9bc 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 +20250414,49800,47250,49900,47050,240412,11770469350,00,0.00,N,2,3600, 20250411,46200,45450,46450,44900,116638,5328946225,00,0.00,N,5,-350, 20250410,46550,46500,46550,44700,144749,6629405525,00,0.00,N,2,3200, 20250409,43350,45400,46700,42300,187776,8222216925,00,0.00,N,5,-2850, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 49ef3e18b2da..563c47b87ec5 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 +20250414,3200,3095,3300,3085,191733,614819292,00,0.00,N,2,105, 20250411,3095,2995,3130,2975,119363,366093855,00,0.00,N,2,90, 20250410,3005,2930,3015,2920,94715,281967130,00,0.00,N,2,140, 20250409,2865,2945,2970,2815,100121,288467496,00,0.00,N,5,-80, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 8ca27fcd708d..cace4277b06f 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 +20250414,14650,14770,15120,14450,1126489,16645801995,00,0.00,N,5,-110, 20250411,14760,14190,15000,14030,1522179,22177054095,00,0.00,N,2,10, 20250410,14750,14040,15300,13730,6390651,93632549215,00,0.00,N,2,1950, 20250409,12800,14040,14040,12740,1044228,13941624690,00,0.00,N,5,-1500, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index e801b1340800..8cc264ac7f68 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 +20250414,9900,9640,9930,9570,205558,2012960645,00,0.00,N,2,320, 20250411,9580,9030,9580,8950,178910,1669068910,00,0.00,N,2,420, 20250410,9160,9290,9290,9000,177801,1626866965,00,0.00,N,2,690, 20250409,8470,8420,8770,8360,205367,1749957150,00,0.00,N,5,-230, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 0bf5d01cc82d..f4b8d418c61b 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 +20250414,12240,12030,12310,12020,25357,309074235,00,0.00,N,2,240, 20250411,12000,11300,12000,11200,30904,362324120,00,0.00,N,2,580, 20250410,11420,11050,11440,11010,51235,575055870,00,0.00,N,2,730, 20250409,10690,10810,11080,10550,87668,943133150,00,0.00,N,5,-500, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 4d1ae97f230f..e8c9460d6ad4 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 +20250414,2105,2115,2115,2100,40383,84828665,00,0.00,N,2,5, 20250411,2100,2115,2115,2095,1639,3456800,00,0.00,N,5,-15, 20250410,2115,2125,2125,2115,1485,3155345,00,0.00,N,5,-5, 20250409,2120,2095,2120,2095,21586,45745505,00,0.00,N,3,0, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 07ff6c412b21..aec3299b13e5 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 +20250414,3225,3120,3225,3055,201466,637700009,00,0.00,N,2,190, 20250411,3035,2880,3065,2860,181225,537881711,00,0.00,N,2,100, 20250410,2935,3040,3040,2870,298443,873729125,00,0.00,N,2,165, 20250409,2770,2670,2825,2670,184772,506602309,00,0.00,N,2,50, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 563d5a65dadf..fb0432672fb0 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 +20250414,5560,5500,5560,5450,56791,312314220,00,0.00,N,2,20, 20250411,5540,5030,5720,4960,174896,949791930,00,0.00,N,2,510, 20250410,5030,4895,5060,4750,53063,263225222,00,0.00,N,2,280, 20250409,4750,4760,4980,4635,58710,279737690,00,0.00,N,5,-160, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 8d36bd95e4df..967e2d1fd556 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 +20250414,1991,1993,1993,1985,16338,32478344,00,0.00,N,2,1, 20250411,1990,1990,1992,1987,10061,20017694,00,0.00,N,2,2, 20250410,1988,1993,1993,1987,4838,9619422,00,0.00,N,5,-4, 20250409,1992,1992,1993,1986,31262,62136149,00,0.00,N,2,4, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 8a4299202845..8ae430ae4204 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 +20250414,2075,2080,2110,2075,1092,2270520,00,0.00,N,5,-5, 20250411,2080,2105,2105,2080,1277,2680395,00,0.00,N,5,-20, 20250410,2100,2080,2100,2070,1701,3558940,00,0.00,N,3,0, 20250409,2100,2080,2100,2070,5127,10643245,00,0.00,N,2,10, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index c9ba2739b2eb..349b72fe3ee7 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 +20250414,6400,6400,6680,6070,255018,1636232870,00,0.00,N,2,140, 20250411,6260,6020,6370,5970,132687,819341835,00,0.00,N,2,190, 20250410,6070,5930,6170,5880,135584,814872775,00,0.00,N,2,240, 20250409,5830,5500,6380,5500,666781,4032102345,00,0.00,N,2,300, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index d838a878841d..5722ec35251a 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 +20250414,8790,8840,8930,8720,171844,1508367965,00,0.00,N,2,10, 20250411,8780,8670,9080,8500,494917,4351028420,00,0.00,N,2,110, 20250410,8670,8650,8950,8300,463989,4022106340,00,0.00,N,2,560, 20250409,8110,7980,8940,7850,979385,8287410975,00,0.00,N,2,10, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index c4017e9e2839..780cfbe3c149 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 +20250414,19180,19390,19440,18890,1017763,19540293300,00,0.00,N,2,480, 20250411,18700,17310,18780,17150,1684423,30593252705,00,0.00,N,2,950, 20250410,17750,18050,18220,17450,893326,15886725675,00,0.00,N,2,1110, 20250409,16640,16520,17330,16250,908672,15275998230,00,0.00,N,5,-310, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 5bcd9378a50e..7676bc5e169b 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 +20250414,14430,14000,14950,13670,329925,4767241105,00,0.00,N,2,770, 20250411,13660,13880,13960,13460,97908,1331499740,00,0.00,N,5,-260, 20250410,13920,14200,14420,13440,339130,4727534660,00,0.00,N,2,610, 20250409,13310,11630,13940,11630,691357,9112933520,00,0.00,N,2,1680, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 468e823ca5ea..6c8b56dbe953 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 +20250414,1997,1996,1999,1995,5918,11809430,00,0.00,N,2,1, 20250411,1996,1999,1999,1991,5012,9986275,00,0.00,N,3,0, 20250410,1996,1998,1998,1985,8458,16873357,00,0.00,N,3,0, 20250409,1996,2005,2005,1986,10909,21740832,00,0.00,N,2,4, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index cf5555a7df9e..786aee15a9ef 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 +20250414,2115,2095,2115,2095,2402,5051940,00,0.00,N,3,0, 20250411,2115,2115,2115,2100,1155,2433170,00,0.00,N,2,5, 20250410,2110,2095,2115,2095,1886,3971015,00,0.00,N,2,15, 20250409,2095,2115,2115,2095,2559,5383500,00,0.00,N,5,-20, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 78c0b1a3d13b..2dc3db30603c 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 +20250414,2040,2000,2060,1986,143383,290688214,00,0.00,N,2,43, 20250411,1997,1997,2000,1980,199205,395249554,00,0.00,N,3,0, 20250410,1997,2000,2065,1910,202029,403690139,00,0.00,N,2,18, 20250409,1979,2000,2010,1978,98151,195324333,00,0.00,N,5,-21, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 96287ed31fb7..72e593cc4c40 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 +20250414,2100,2095,2100,2095,1387,2911245,00,0.00,N,2,5, 20250411,2095,2090,2100,2090,1468,3068185,00,0.00,N,2,5, 20250410,2090,2095,2095,2080,2685,5596695,00,0.00,N,5,-5, 20250409,2095,2095,2100,2090,1574,3293790,00,0.00,N,3,0, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 9f7a743c7f1c..2432c1357ebf 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 +20250414,2110,2100,2110,2095,8959,18810985,00,0.00,N,2,10, 20250411,2100,2095,2105,2095,2739,5747405,00,0.00,N,2,5, 20250410,2095,2085,2105,2080,4491,9371750,00,0.00,N,2,15, 20250409,2080,2105,2105,2080,7055,14711315,00,0.00,N,5,-5, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 0700cadba3b9..e525340efa6a 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 +20250414,920,897,924,897,105619,96483424,00,0.00,N,2,23, 20250411,897,890,900,883,73629,65684044,00,0.00,N,2,9, 20250410,888,897,905,862,154542,138245332,00,0.00,N,2,47, 20250409,841,876,877,841,142218,121356309,00,0.00,N,5,-36, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 41880924ba02..1efac5d5c900 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 +20250414,1999,1999,2005,1994,17292,34550751,00,0.00,N,3,0, 20250411,1999,2000,2000,1995,7952,15888088,00,0.00,N,5,-1, 20250410,2000,2000,2005,1994,926,1847859,00,0.00,N,3,0, 20250409,2000,2000,2005,1992,5637,11278481,00,0.00,N,2,1, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 99ad968a66ea..101c09697d89 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 +20250414,2010,2005,2010,2000,7608,15228310,00,0.00,N,2,5, 20250411,2005,2000,2005,1998,4789,9587888,00,0.00,N,3,0, 20250410,2005,2005,2005,1998,10360,20726713,00,0.00,N,2,7, 20250409,1998,2000,2005,1998,7170,14342081,00,0.00,N,5,-7, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 4fb2792e2be4..acfec9ff9f49 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 +20250414,2110,2125,2125,2100,3643,7700620,00,0.00,N,5,-15, 20250411,2125,2125,2125,2100,799,1689875,00,0.00,N,3,0, 20250410,2125,2117,2130,2100,4481,9519457,00,0.00,N,5,-5, 20250409,2130,2125,2130,2100,2270,4814400,00,0.00,N,2,5, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index bd6cf29ecc2b..61665c185c55 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 +20250414,4705,4570,4705,4565,26234,121628155,00,0.00,N,2,105, 20250411,4600,4670,4670,4580,19839,91575545,00,0.00,N,5,-70, 20250410,4670,4690,4825,4605,26692,124517457,00,0.00,N,2,5, 20250409,4665,4780,4815,4660,17629,83448472,00,0.00,N,5,-110, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index dde083c86399..f677241de2b1 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 +20250414,2120,2155,2155,2110,6037,12854245,00,0.00,N,3,0, 20250411,2120,2105,2125,2105,5261,11157735,00,0.00,N,5,-5, 20250410,2125,2130,2135,2120,5446,11587200,00,0.00,N,2,10, 20250409,2115,2110,2117,2100,5471,11532793,00,0.00,N,2,5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index c2a6a4f0caff..fc362e996d93 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 +20250414,2010,2020,2025,2005,544,1097090,00,0.00,N,5,-10, 20250411,2020,2015,2020,2010,1774,3570790,00,0.00,N,2,5, 20250410,2015,2020,2020,2000,18255,36591235,00,0.00,N,5,-5, 20250409,2020,2015,2020,2015,15553,31345855,00,0.00,N,3,0, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index f1c606d290e3..84a2e28b89da 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 +20250414,5590,5410,5610,5330,60404,331430265,00,0.00,N,2,220, 20250411,5370,5260,5430,5220,42247,224426820,00,0.00,N,2,50, 20250410,5320,5310,5420,5290,59467,317555245,00,0.00,N,2,120, 20250409,5200,5370,5370,5140,108591,568601520,00,0.00,N,5,-170, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index bd699e123d8a..32df1cdbdc9c 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 +20250414,2055,2040,2055,2040,554,1133060,00,0.00,N,3,0, 20250411,2055,2050,2055,2040,3677,7536125,00,0.00,N,3,0, 20250410,2055,2050,2055,2040,2022,4135545,00,0.00,N,3,0, 20250409,2055,2045,2055,2045,5757,11802800,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 3fc6786484fd..6c9469dbc090 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 +20250414,1994,1995,1995,1985,27603,54881337,00,0.00,N,2,4, 20250411,1990,1995,1995,1982,6428,12751265,00,0.00,N,2,1, 20250410,1989,1995,1995,1982,7060,14007754,00,0.00,N,2,2, 20250409,1987,1996,1996,1983,6035,12000394,00,0.00,N,5,-2, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 4d359d6583c6..a2bd19cbaf31 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 +20250414,1989,1995,1995,1982,14469,28785501,00,0.00,N,5,-6, 20250411,1995,1998,1998,1988,4241,8436046,00,0.00,N,2,3, 20250410,1992,2000,2000,1984,3740,7435321,00,0.00,N,5,-4, 20250409,1996,2000,2000,1988,4916,9777339,00,0.00,N,2,1, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index e82ebe492f2c..26ccff72e41c 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 +20250414,2010,2010,2025,2010,1531,3092235,00,0.00,N,5,-10, 20250411,2020,2015,2020,2010,1141,2299820,00,0.00,N,2,10, 20250410,2010,2012,2012,2005,2437,4888552,00,0.00,N,5,-5, 20250409,2015,2020,2020,2010,4944,9963000,00,0.00,N,5,-5, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 4ae0075c7f3d..31668d0f50ce 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 +20250414,23950,24350,24450,23100,97997,2344197700,00,0.00,N,5,-400, 20250411,24350,24000,24900,23700,106301,2572545550,00,0.00,N,5,-350, 20250410,24700,23400,24700,22900,222899,5352629650,00,0.00,N,2,2800, 20250409,21900,23350,23500,21400,256326,5728392900,00,0.00,N,5,-1800, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index ab8ab3a85738..5681daa5c8f5 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 +20250414,8540,8370,8630,8360,89349,759877130,00,0.00,N,2,220, 20250411,8320,7860,8370,7860,119885,979004320,00,0.00,N,2,270, 20250410,8050,7730,8050,7700,105297,828624085,00,0.00,N,2,850, 20250409,7200,7460,7630,7110,93239,681217640,00,0.00,N,5,-370, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index f030d955a85a..62c7ff29dbaa 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 +20250414,2000,1998,2000,1995,3677,7343640,00,0.00,N,2,3, 20250411,1997,1999,1999,1989,1853,3693489,00,0.00,N,5,-3, 20250410,2000,2000,2005,1986,3185,6364392,00,0.00,N,2,1, 20250409,1999,2005,2005,1983,2740,5468772,00,0.00,N,5,-1, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index cdde77ba1772..d418137cc4c2 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 +20250414,5230,4790,5230,4735,785621,3971186854,00,0.00,N,2,440, 20250411,4790,4530,4975,4525,898528,4272166388,00,0.00,N,2,70, 20250410,4720,4270,4955,4265,2488405,11746703913,00,0.00,N,2,635, 20250409,4085,4215,4350,4040,186436,771240437,00,0.00,N,5,-215, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 783a85370381..80cee4a4c990 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 +20250414,2065,2070,2100,2055,3810,7882600,00,0.00,N,5,-20, 20250411,2085,2080,2085,2080,2607,5434270,00,0.00,N,2,5, 20250410,2080,2050,2080,2050,1687,3508520,00,0.00,N,3,0, 20250409,2080,2065,2090,2065,10246,21198630,00,0.00,N,2,15, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 32e7e41f32ee..b002f479191e 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 +20250414,2135,2105,2140,2105,2557,5424475,00,0.00,N,3,0, 20250411,2135,2135,2135,2105,1331,2840500,00,0.00,N,3,0, 20250410,2135,2100,2135,2100,3599,7609565,00,0.00,N,2,5, 20250409,2130,2110,2130,2110,12846,27327215,00,0.00,N,3,0, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 0b272851eadc..a9daa8e7c8d3 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 +20250414,14250,14350,14400,14100,107097,1524872630,00,0.00,N,2,30, 20250411,14220,13900,14310,13850,183410,2586437620,00,0.00,N,2,200, 20250410,14020,13730,14080,13440,150546,2065191185,00,0.00,N,2,900, 20250409,13120,13010,13500,12900,153034,2017312990,00,0.00,N,5,-160, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index ae6c4fdab90e..0c2f0e3892f5 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 +20250414,2115,2110,2125,2105,4751,10029640,00,0.00,N,2,5, 20250411,2110,2120,2125,2110,3036,6443190,00,0.00,N,5,-15, 20250410,2125,2105,2125,2105,8205,17332845,00,0.00,N,3,0, 20250409,2125,2125,2125,2100,5214,10988362,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index ef576e81f39b..3758389c8496 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 +20250414,2120,2095,2140,2095,1656,3499430,00,0.00,N,2,10, 20250411,2110,2100,2145,2100,3906,8247315,00,0.00,N,2,10, 20250410,2100,2090,2100,2085,1254,2632800,00,0.00,N,3,0, 20250409,2100,2100,2100,2090,1348,2825955,00,0.00,N,3,0, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index e54a42e8deb5..fa3722a43f92 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 +20250414,26100,25800,26150,25100,283020,7293602900,00,0.00,N,2,1650, 20250411,24450,21100,24850,21100,555308,13212541675,00,0.00,N,2,2750, 20250410,21700,21600,21850,20750,155257,3303681525,00,0.00,N,2,1730, 20250409,19970,19830,20700,19790,149437,3017964575,00,0.00,N,5,-530, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 56b0b2dfa060..e9f1d30063d2 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 +20250414,12870,13500,13510,12220,583128,7422553370,00,0.00,N,5,-410, 20250411,13280,12930,14310,12930,2604881,35845016315,00,0.00,N,2,330, 20250410,12950,12000,12950,12000,336628,4231319270,00,0.00,N,5,-300, 20250409,13250,13470,13560,12910,224737,2978637030,00,0.00,N,5,-30, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 222410cbf0db..f0b1813789af 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 +20250414,27450,27500,27650,27250,19907,547268325,00,0.00,N,2,50, 20250411,27400,26950,27550,26950,22848,622420900,00,0.00,N,3,0, 20250410,27400,27550,27650,27150,36625,1001681025,00,0.00,N,2,700, 20250409,26700,26400,27000,26100,29844,793334000,00,0.00,N,2,50, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index df5d3e956b29..e0ca3fc93fc8 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 +20250414,11760,11620,11870,11290,294911,3433698785,00,0.00,N,2,240, 20250411,11520,10050,11920,10040,622054,6959302940,00,0.00,N,2,1210, 20250410,10310,9890,10330,9720,174966,1757823280,00,0.00,N,2,990, 20250409,9320,9250,10170,9100,333012,3173317085,00,0.00,N,5,-120, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index b4e8fd745a81..a6f43fe1b848 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 +20250414,5350,5320,5520,5210,38181,204415450,00,0.00,N,2,200, 20250411,5150,5110,5170,5020,10423,53326320,00,0.00,N,2,10, 20250410,5140,5080,5150,4980,19676,99675965,00,0.00,N,2,260, 20250409,4880,4905,5080,4880,12671,62263695,00,0.00,N,5,-140, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index a2fc126b533e..f48c49d6b774 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 +20250414,28150,28150,28800,27450,626360,17672571875,00,0.00,N,2,250, 20250411,27900,25350,27900,25250,865995,23434617750,00,0.00,N,2,2050, 20250410,25850,25100,26700,24500,619712,15774977025,00,0.00,N,2,2250, 20250409,23600,23750,25200,23300,729993,17634021950,00,0.00,N,5,-850, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 95671d00fc85..6e0ba1d4331c 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 +20250414,17120,17100,17700,16880,462540,7997310930,00,0.00,N,2,1100, 20250411,16020,14850,16900,14840,973493,15775461080,00,0.00,N,2,1780, 20250410,14240,14540,14540,14080,71846,1024597295,00,0.00,N,2,580, 20250409,13660,13570,14050,13490,59666,817170145,00,0.00,N,5,-260, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 56ccbf756d04..434bf50f44e3 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 +20250414,24200,23950,25400,23300,1323723,32352413800,00,0.00,N,2,50, 20250411,24150,22600,25000,22050,3828486,91269326275,00,0.00,N,2,3100, 20250410,21050,21650,21700,20850,640520,13585920250,00,0.00,N,2,700, 20250409,20350,20150,21750,19970,1015406,21089407610,00,0.00,N,5,-550, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index d112d836b15e..e042dbd7cc71 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 +20250414,16380,14150,18240,13810,6574524,109806928945,00,0.00,N,2,1630, 20250411,14750,12140,15240,12060,4137828,58750812030,00,0.00,N,2,2620, 20250410,12130,11880,12190,11610,119591,1435053920,00,0.00,N,2,900, 20250409,11230,11620,12000,11040,148296,1687431530,00,0.00,N,5,-660, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 641a49e77c22..ca398144620d 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 +20250414,2240,2240,2250,2215,69770,155763653,00,0.00,N,5,-10, 20250411,2250,2210,2250,2210,92242,206819697,00,0.00,N,2,20, 20250410,2230,2195,2240,2195,49787,110668477,00,0.00,N,2,20, 20250409,2210,2200,2240,2160,171963,377881513,00,0.00,N,2,15, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 40b727177d57..eeb209f97d7c 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 -20250411,16000,16000,16000,16000,1,16000,00,0.00,N,5,-400, +20250414,15800,16000,16000,16000,0,0,00,0.00,Y,5,-200, +20250411,16000,16000,16000,16000,1,16000,00,0.00,Y,5,-400, 20250410,16400,16400,16400,16400,0,0,00,0.00,N,3,-200, 20250409,16600,16600,16600,16600,0,0,00,0.00,N,3,0, -20250408,16600,16600,16600,16600,7,116200,00,0.00,Y,5,-200, +20250408,16600,16600,16600,16600,7,116200,00,0.00,N,5,-200, 20250407,16800,16800,16800,16800,0,0,00,0.00,N,3,-200, 20250404,17000,17000,17000,17000,13,221000,00,0.00,N,5,-400, 20250403,17400,17400,17400,17400,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index e6843bb8b009..7a4c9845ebaf 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 +20250414,1982,1977,1982,1976,8321,16451561,00,0.00,N,2,5, 20250411,1977,1979,1981,1974,7968,15750748,00,0.00,N,3,0, 20250410,1977,1973,1980,1972,784,1547365,00,0.00,N,2,4, 20250409,1973,1980,1980,1968,7617,15014648,00,0.00,N,2,3, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 7b94bc6b6406..5b108f43f4f7 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 +20250414,2010,2005,2010,2000,20716,41599440,00,0.00,N,2,5, 20250411,2005,1995,2005,1993,6519,13032713,00,0.00,N,2,10, 20250410,1995,1991,1999,1985,3421,6819768,00,0.00,N,2,4, 20250409,1991,1995,1995,1971,3216,6399769,00,0.00,N,5,-9, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 8934ddbd4044..6c2cf204dee8 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 +20250414,2050,2025,2050,2015,23009,46939530,00,0.00,N,2,25, 20250411,2025,2035,2035,2020,2531,5127080,00,0.00,N,2,5, 20250410,2020,2025,2030,2015,5499,11108920,00,0.00,N,5,-5, 20250409,2025,2020,2035,2020,2188,4437430,00,0.00,N,2,5, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 246e88c1722d..f3c131a7d7b7 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250411,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250414,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250411,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, 20250410,3490,3510,3600,3165,448764,1522228243,00,0.00,Y,2,5, 20250409,3485,3285,3540,3285,205483,705797932,00,0.00,N,2,175, 20250408,3310,3205,3390,3190,109835,360964425,00,0.00,N,2,110, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index d3ee82c2ae18..2eb9810fd33f 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 +20250414,2055,2065,2080,2055,30640,63259747,00,0.00,N,5,-5, 20250411,2060,2060,2065,2050,6224,12788865,00,0.00,N,3,0, 20250410,2060,2050,2065,2050,9846,20263015,00,0.00,N,2,10, 20250409,2050,2055,2060,2050,2167,4451735,00,0.00,N,5,-5, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index acca4c8ed5d6..1a604b5e6dde 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 +20250414,2005,2010,2010,1993,2542,5070774,00,0.00,N,2,7, 20250411,1998,1994,1998,1987,3986,7923985,00,0.00,N,2,6, 20250410,1992,1993,2010,1989,3025,6019238,00,0.00,N,3,0, 20250409,1992,2005,2005,1992,473,942899,00,0.00,N,5,-4, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 83c624634dee..2649ab5781ee 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 +20250414,2020,2045,2045,2015,86884,175651885,00,0.00,N,5,-25, 20250411,2045,2040,2045,2025,4723,9637428,00,0.00,N,2,5, 20250410,2040,2035,2045,2015,5536,11273281,00,0.00,N,5,-10, 20250409,2050,2040,2050,2035,15625,31872335,00,0.00,N,2,5, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 25d8284e0687..c92c357ced74 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 +20250414,1998,1998,1998,1985,2276,4543151,00,0.00,N,3,0, 20250411,1998,2000,2000,1990,3156,6294265,00,0.00,N,2,1, 20250410,1997,2000,2005,1981,7432,14809114,00,0.00,N,5,-1, 20250409,1998,2000,2005,1998,1289,2576730,00,0.00,N,2,1, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 9db645376526..1914d16605e4 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 +20250414,3790,3750,3880,3750,67856,259059385,00,0.00,N,2,60, 20250411,3730,3675,3850,3675,55198,206651677,00,0.00,N,3,0, 20250410,3730,3745,3745,3620,71360,263211175,00,0.00,N,2,105, 20250409,3625,3500,3690,3460,68257,246177865,00,0.00,N,2,115, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 30397411d9a2..79091c336e84 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 +20250414,2065,2060,2065,2060,7288,15013390,00,0.00,N,2,5, 20250411,2060,2055,2060,2055,1690,3476235,00,0.00,N,2,5, 20250410,2055,2080,2080,2050,5846,11989325,00,0.00,N,5,-10, 20250409,2065,2055,2080,2045,14204,29207790,00,0.00,N,2,10, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 5b428c350a0c..9e5099a56c51 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 +20250414,2025,2025,2025,2015,3292,6660580,00,0.00,N,3,0, 20250411,2025,2020,2025,2010,13182,26619898,00,0.00,N,2,5, 20250410,2020,2020,2020,2010,5469,11025000,00,0.00,N,2,5, 20250409,2015,2020,2020,2000,24868,49938660,00,0.00,N,5,-5, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index a3e24b7ad887..3156942b287f 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 +20250414,17320,17200,17700,17080,365958,6374346165,00,0.00,N,2,350, 20250411,16970,16890,17390,16500,373462,6388769870,00,0.00,N,5,-10, 20250410,16980,16730,17730,16500,1133021,19436040580,00,0.00,N,2,850, 20250409,16130,15020,17160,14800,816945,13418288250,00,0.00,N,2,870, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index f570b7be14d6..2754fdbed34b 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 +20250414,12590,12390,12840,12270,194004,2438824115,00,0.00,N,2,300, 20250411,12290,11620,12340,11610,196159,2343161700,00,0.00,N,2,260, 20250410,12030,12080,12270,11770,283685,3407552395,00,0.00,N,2,530, 20250409,11500,11780,12070,11330,219562,2559659970,00,0.00,N,5,-510, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index 4dffeff79a4d..97919bae2886 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 +20250414,14850,15280,15290,14680,227986,3409215590,00,0.00,N,5,-310, 20250411,15160,13710,15460,13710,872700,12860670020,00,0.00,N,2,1080, 20250410,14080,13300,14340,12840,932414,12705490460,00,0.00,N,2,1370, 20250409,12710,13350,13840,12110,829741,10883478380,00,0.00,N,5,-360, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 581d2f42e9ba..6211c9d00934 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 +20250414,1520,1481,1520,1461,29585,44463119,00,0.00,N,2,20, 20250411,1500,1490,1505,1472,17491,26023420,00,0.00,N,2,10, 20250410,1490,1470,1495,1420,40855,60300034,00,0.00,N,2,35, 20250409,1455,1425,1500,1421,104938,153685700,00,0.00,N,5,-70, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 528892189b7b..a8e3d0c72ac9 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 +20250414,2000,2010,2010,1996,131,261640,00,0.00,N,5,-10, 20250411,2010,2005,2010,2005,3178,6376175,00,0.00,N,2,5, 20250410,2005,2000,2010,1994,3242,6499879,00,0.00,N,3,0, 20250409,2005,2000,2005,1979,7688,15383622,00,0.00,N,2,5, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 7b021b846741..1aff2639f01d 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 +20250414,2055,2045,2055,2035,31493,64641400,00,0.00,N,2,10, 20250411,2045,2040,2055,2040,25069,51460352,00,0.00,N,2,5, 20250410,2040,2030,2040,2025,2452,4999460,00,0.00,N,2,5, 20250409,2035,2030,2035,2030,9575,19485085,00,0.00,N,2,5, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 7ddfed7087ef..f39a96e67a3d 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 +20250414,17850,17700,18260,17510,135458,2423272150,00,0.00,N,2,480, 20250411,17370,16900,17390,16900,85725,1472802885,00,0.00,N,2,140, 20250410,17230,17250,17350,16940,95666,1636837150,00,0.00,N,2,1040, 20250409,16190,16600,16750,16010,87788,1441457465,00,0.00,N,5,-670, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index c6afc0c1f073..deb88bb25dc0 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 +20250414,1975,1978,1981,1972,28392,56142926,00,0.00,N,5,-3, 20250411,1978,1982,1982,1972,11984,23699311,00,0.00,N,3,0, 20250410,1978,1984,1984,1971,15080,29782862,00,0.00,N,2,6, 20250409,1972,1973,1982,1971,12569,24821557,00,0.00,N,5,-1, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index c5c2ed0f5244..f61a52a86859 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 +20250414,2035,2040,2050,2035,7941,16192500,00,0.00,N,5,-5, 20250411,2040,2035,2040,2030,3900,7932111,00,0.00,N,2,5, 20250410,2035,2045,2050,2035,6625,13578130,00,0.00,N,5,-10, 20250409,2045,2035,2045,2020,44926,90962225,00,0.00,N,3,0, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index a62066a00fc8..414253931744 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 +20250414,2025,2015,2025,2015,4640,9356055,00,0.00,N,2,10, 20250411,2015,2020,2030,2015,2412,4874485,00,0.00,N,5,-5, 20250410,2020,2025,2035,2015,33055,67151455,00,0.00,N,3,0, 20250409,2020,2015,2022,2010,43435,87465770,00,0.00,N,2,5, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index d7eff0041d79..3da594ae9926 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 +20250414,18530,19260,19290,18530,599630,11336176660,00,0.00,N,5,-570, 20250411,19100,18690,19340,18450,860824,16353023120,00,0.00,N,2,110, 20250410,18990,19750,19760,18850,766220,14642470475,00,0.00,N,2,790, 20250409,18200,18600,19900,18070,994335,18778434060,00,0.00,N,5,-600, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 6e3df88193f0..5dd9c4751c64 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 +20250414,88000,89600,89800,86100,38372,3374022150,00,0.00,N,3,0, 20250411,88000,83100,88000,81900,60430,5165302000,00,0.00,N,2,4800, 20250410,83200,80200,83400,78100,76901,6284234900,00,0.00,N,2,6400, 20250409,76800,77800,79300,75700,49728,3853863850,00,0.00,N,5,-1000, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index f9fe0a44c544..1f415631c6ac 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 +20250414,2010,2005,2010,2000,21708,43482218,00,0.00,N,3,0, 20250411,2010,2010,2015,2010,5341,10735440,00,0.00,N,3,0, 20250410,2010,2000,2015,1997,17638,35332581,00,0.00,N,3,0, 20250409,2010,2010,2015,2000,15991,32100278,00,0.00,N,5,-5, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index e8ac0f8444f3..7011da77a95b 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 +20250414,2000,1999,2010,1999,43164,86499904,00,0.00,N,3,0, 20250411,2000,1998,2002,1995,20287,40552742,00,0.00,N,2,5, 20250410,1995,1995,2000,1993,2624,5246929,00,0.00,N,3,0, 20250409,1995,1996,2005,1995,15795,31598029,00,0.00,N,2,1, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 8ab092568bdc..6e73fb239fc8 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 +20250414,37700,37900,38000,37400,5551,209169925,00,0.00,N,5,-50, 20250411,37750,36600,37750,36350,5493,202905000,00,0.00,N,2,300, 20250410,37450,36500,37600,36000,5581,206806025,00,0.00,N,2,1500, 20250409,35950,37050,37300,35900,5189,189737000,00,0.00,N,5,-1100, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index ed00456572ad..25d01ae34cc4 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 +20250414,2065,2050,2070,2050,3172,6548535,00,0.00,N,2,5, 20250411,2060,2050,2065,2050,13128,27010975,00,0.00,N,2,10, 20250410,2050,2030,2055,2030,4410,9037580,00,0.00,N,2,5, 20250409,2045,2050,2060,2040,21014,43192175,00,0.00,N,3,0, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index fa74a0807f11..8da8807108c0 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 +20250414,2030,2015,2030,2010,41380,83663518,00,0.00,N,2,10, 20250411,2020,2015,2020,2015,6483,13074870,00,0.00,N,3,0, 20250410,2020,2005,2020,2000,5451,10979440,00,0.00,N,2,10, 20250409,2010,2010,2020,2010,8098,16304440,00,0.00,N,5,-5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index b361b7d0c612..71c49a0df2d1 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 +20250414,2005,2000,2010,1999,55633,111611761,00,0.00,N,2,5, 20250411,2000,1999,2010,1999,10241,20491494,00,0.00,N,3,0, 20250410,2000,2000,2005,1999,82263,164559878,00,0.00,N,2,1, 20250409,1999,1998,2000,1996,3063,6121808,00,0.00,N,5,-1, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 03b3313cca97..0bae5085f41b 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 +20250414,2000,2010,2010,2000,3718,7450280,00,0.00,N,5,-10, 20250411,2010,2005,2010,2000,5548,11129950,00,0.00,N,2,5, 20250410,2005,2000,2010,2000,4408,8845055,00,0.00,N,3,0, 20250409,2005,2000,2020,2000,13155,26488555,00,0.00,N,5,-5, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 2019f2b8a4fa..e9cb0f338bb7 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 +20250414,2010,2000,2015,2000,59762,119988780,00,0.00,N,2,10, 20250411,2000,1996,2005,1987,30322,60628085,00,0.00,N,2,4, 20250410,1996,1995,1998,1989,2568,5119518,00,0.00,N,2,4, 20250409,1992,1994,1999,1991,5347,10680835,00,0.00,N,5,-3, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 55fdf024984b..4726721b39be 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 +20250414,24400,24600,24650,23500,227037,5475932075,00,0.00,N,2,150, 20250411,24250,23400,24250,23150,164729,3903504350,00,0.00,N,2,150, 20250410,24100,23550,24550,22600,410647,9723623150,00,0.00,N,2,2900, 20250409,21200,22000,22400,21050,218622,4761037500,00,0.00,N,5,-900, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 7d8bf3598777..e0049437499a 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 +20250414,2015,1998,2020,1997,45934,92330414,00,0.00,N,2,17, 20250411,1998,1994,1999,1989,32270,64445984,00,0.00,N,2,7, 20250410,1991,1995,1995,1986,1410,2804365,00,0.00,N,2,3, 20250409,1988,1995,1995,1981,13026,25953097,00,0.00,N,3,0, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 2702f0da1f55..ade4fb7fb3f1 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 +20250414,54800,56200,56200,54100,749068,41211664400,00,0.00,N,5,-200, 20250411,55000,50200,55000,49750,1470077,77152736800,00,0.00,N,2,3300, 20250410,51700,51600,53200,50200,2184210,113504754650,00,0.00,N,2,7050, 20250409,44650,45700,46400,43200,1192786,53221610950,00,0.00,N,5,-2350, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index e7f2e0bdec09..8a98a2239917 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2005,2000,2010,2000,62752,125783416,00,0.00,N,2,5, 20250411,2000,1995,2010,1995,31204,62499276,00,0.00,N,3,0, 20250410,2000,1995,2005,1995,49606,99377035,00,0.00,N,2,12, 20250409,1988,1995,1995,1987,41486,82549704,00,0.00,N,3,0, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 51d823d79239..1c1bd9586793 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 +20250414,1990,1991,1991,1986,4925,9794173,00,0.00,N,2,2, 20250411,1988,1976,1996,1976,61263,121927724,00,0.00,N,2,5, 20250410,1983,1988,1988,1979,3885,7702792,00,0.00,N,2,4, 20250409,1979,1989,1989,1979,115469,229031570,00,0.00,N,5,-4, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 2eeb1273a7ee..1c78e64c654a 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 +20250414,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250411,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250410,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250409,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250408,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250407,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250409,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250408,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250407,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250404,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250403,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250402,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 1f9eeb0c6164..58b28eb321ed 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 +20250414,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250411,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250410,11400,11400,11400,11400,1,11400,00,0.00,Y,3,0, 20250409,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250408,11400,11400,11400,11400,0,0,00,0.00,N,3,0, -20250407,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250407,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250404,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250403,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250402,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index b3f821e4e50d..2c5bcd6ab5f3 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 +20250414,1985,1990,1991,1982,44054,87643974,00,0.00,N,5,-5, 20250411,1990,1978,1990,1978,92985,184893327,00,0.00,N,2,4, 20250410,1986,1986,1986,1982,33205,65907017,00,0.00,N,3,0, 20250409,1986,1985,1986,1980,73384,145565046,00,0.00,N,2,5, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 835073d6bce0..6dd85026a874 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 +20250414,17600,17600,17790,17500,27118,478512730,00,0.00,N,2,70, 20250411,17530,17260,17530,17000,20354,350084950,00,0.00,N,2,260, 20250410,17270,17110,17300,16700,29369,498098545,00,0.00,N,2,680, 20250409,16590,16970,17090,16510,44807,746376495,00,0.00,N,5,-510,