From d4668043d060f6385604b56375562876067a97b9 Mon Sep 17 00:00:00 2001 From: ened Date: Sun, 18 May 2025 22:16:30 +0900 Subject: [PATCH] Update 2025-05-18 2740 candle_week --- 000020/week/candle-week-42.csv | 1 + 000040/week/candle-week-42.csv | 1 + 000050/week/candle-week-42.csv | 1 + 000070/week/candle-week-42.csv | 1 + 000080/week/candle-week-42.csv | 1 + 000100/week/candle-week-42.csv | 1 + 000120/week/candle-week-42.csv | 1 + 000140/week/candle-week-42.csv | 1 + 000150/week/candle-week-42.csv | 1 + 000180/week/candle-week-42.csv | 1 + 000210/week/candle-week-42.csv | 1 + 000220/week/candle-week-42.csv | 1 + 000230/week/candle-week-42.csv | 1 + 000240/week/candle-week-42.csv | 1 + 000250/week/candle-week-42.csv | 1 + 000270/week/candle-week-42.csv | 1 + 000300/week/candle-week-42.csv | 1 + 000320/week/candle-week-42.csv | 1 + 000370/week/candle-week-42.csv | 1 + 000390/week/candle-week-42.csv | 1 + 000400/week/candle-week-42.csv | 1 + 000430/week/candle-week-42.csv | 1 + 000440/week/candle-week-42.csv | 1 + 000480/week/candle-week-42.csv | 1 + 000490/week/candle-week-42.csv | 1 + 000500/week/candle-week-42.csv | 1 + 000520/week/candle-week-42.csv | 1 + 000540/week/candle-week-42.csv | 1 + 000590/week/candle-week-42.csv | 1 + 000640/week/candle-week-42.csv | 1 + 000650/week/candle-week-42.csv | 1 + 000660/week/candle-week-42.csv | 1 + 000670/week/candle-week-42.csv | 1 + 000680/week/candle-week-42.csv | 1 + 000700/week/candle-week-42.csv | 1 + 000720/week/candle-week-42.csv | 1 + 000760/week/candle-week-42.csv | 1 + 000810/week/candle-week-42.csv | 1 + 000850/week/candle-week-42.csv | 1 + 000860/week/candle-week-42.csv | 1 + 000880/week/candle-week-42.csv | 1 + 000890/week/candle-week-42.csv | 1 + 000910/week/candle-week-42.csv | 1 + 000950/week/candle-week-42.csv | 1 + 000970/week/candle-week-42.csv | 1 + 000990/week/candle-week-42.csv | 1 + 001000/week/candle-week-42.csv | 1 + 001020/week/candle-week-42.csv | 1 + 001040/week/candle-week-42.csv | 1 + 001060/week/candle-week-42.csv | 1 + 001070/week/candle-week-42.csv | 1 + 001080/week/candle-week-42.csv | 1 + 001120/week/candle-week-42.csv | 1 + 001130/week/candle-week-42.csv | 1 + 001140/week/candle-week-42.csv | 1 + 001200/week/candle-week-42.csv | 1 + 001210/week/candle-week-42.csv | 1 + 001230/week/candle-week-42.csv | 1 + 001250/week/candle-week-42.csv | 1 + 001260/week/candle-week-42.csv | 1 + 001270/week/candle-week-42.csv | 1 + 001290/week/candle-week-42.csv | 1 + 001340/week/candle-week-42.csv | 1 + 001360/week/candle-week-42.csv | 1 + 001380/week/candle-week-42.csv | 1 + 001390/week/candle-week-42.csv | 1 + 001420/week/candle-week-42.csv | 1 + 001430/week/candle-week-42.csv | 1 + 001440/week/candle-week-42.csv | 1 + 001450/week/candle-week-42.csv | 1 + 001460/week/candle-week-42.csv | 1 + 001470/week/candle-week-42.csv | 1 + 001500/week/candle-week-42.csv | 1 + 001510/week/candle-week-42.csv | 1 + 001520/week/candle-week-42.csv | 1 + 001530/week/candle-week-42.csv | 1 + 001540/week/candle-week-42.csv | 1 + 001550/week/candle-week-42.csv | 1 + 001560/week/candle-week-42.csv | 1 + 001570/week/candle-week-42.csv | 1 + 001620/week/candle-week-42.csv | 1 + 001630/week/candle-week-42.csv | 1 + 001680/week/candle-week-42.csv | 1 + 001720/week/candle-week-42.csv | 1 + 001740/week/candle-week-42.csv | 1 + 001750/week/candle-week-42.csv | 1 + 001770/week/candle-week-42.csv | 1 + 001780/week/candle-week-42.csv | 1 + 001790/week/candle-week-42.csv | 1 + 001800/week/candle-week-42.csv | 1 + 001810/week/candle-week-42.csv | 1 + 001820/week/candle-week-42.csv | 1 + 001840/week/candle-week-42.csv | 1 + 001940/week/candle-week-42.csv | 1 + 002020/week/candle-week-42.csv | 1 + 002030/week/candle-week-42.csv | 1 + 002070/week/candle-week-42.csv | 1 + 002100/week/candle-week-42.csv | 1 + 002140/week/candle-week-42.csv | 1 + 002150/week/candle-week-42.csv | 1 + 002170/week/candle-week-42.csv | 1 + 002200/week/candle-week-42.csv | 1 + 002210/week/candle-week-42.csv | 1 + 002220/week/candle-week-42.csv | 1 + 002230/week/candle-week-42.csv | 1 + 002240/week/candle-week-42.csv | 1 + 002290/week/candle-week-42.csv | 1 + 002310/week/candle-week-42.csv | 1 + 002320/week/candle-week-42.csv | 1 + 002350/week/candle-week-42.csv | 1 + 002360/week/candle-week-42.csv | 1 + 002380/week/candle-week-42.csv | 1 + 002390/week/candle-week-42.csv | 1 + 002410/week/candle-week-42.csv | 1 + 002420/week/candle-week-42.csv | 1 + 002450/week/candle-week-42.csv | 1 + 002460/week/candle-week-42.csv | 1 + 002600/week/candle-week-42.csv | 1 + 002620/week/candle-week-42.csv | 1 + 002630/week/candle-week-42.csv | 1 + 002680/week/candle-week-42.csv | 1 + 002690/week/candle-week-42.csv | 1 + 002700/week/candle-week-42.csv | 1 + 002710/week/candle-week-42.csv | 1 + 002720/week/candle-week-42.csv | 1 + 002760/week/candle-week-42.csv | 1 + 002780/week/candle-week-42.csv | 1 + 002790/week/candle-week-42.csv | 1 + 002800/week/candle-week-42.csv | 1 + 002810/week/candle-week-42.csv | 1 + 002820/week/candle-week-42.csv | 1 + 002840/week/candle-week-42.csv | 1 + 002870/week/candle-week-42.csv | 1 + 002880/week/candle-week-42.csv | 1 + 002900/week/candle-week-42.csv | 1 + 002920/week/candle-week-42.csv | 1 + 002960/week/candle-week-42.csv | 1 + 002990/week/candle-week-42.csv | 1 + 003000/week/candle-week-42.csv | 1 + 003010/week/candle-week-42.csv | 1 + 003030/week/candle-week-42.csv | 1 + 003060/week/candle-week-42.csv | 1 + 003070/week/candle-week-42.csv | 1 + 003080/week/candle-week-42.csv | 1 + 003090/week/candle-week-42.csv | 1 + 003100/week/candle-week-42.csv | 1 + 003120/week/candle-week-42.csv | 1 + 003160/week/candle-week-42.csv | 1 + 003200/week/candle-week-42.csv | 1 + 003220/week/candle-week-42.csv | 1 + 003230/week/candle-week-42.csv | 1 + 003240/week/candle-week-42.csv | 1 + 003280/week/candle-week-42.csv | 1 + 003300/week/candle-week-42.csv | 1 + 003310/week/candle-week-42.csv | 1 + 003350/week/candle-week-42.csv | 1 + 003380/week/candle-week-42.csv | 1 + 003460/week/candle-week-42.csv | 1 + 003470/week/candle-week-42.csv | 1 + 003480/week/candle-week-42.csv | 1 + 003490/week/candle-week-42.csv | 1 + 003520/week/candle-week-42.csv | 1 + 003530/week/candle-week-42.csv | 1 + 003540/week/candle-week-42.csv | 1 + 003550/week/candle-week-42.csv | 1 + 003560/week/candle-week-42.csv | 1 + 003570/week/candle-week-42.csv | 1 + 003580/week/candle-week-42.csv | 1 + 003610/week/candle-week-42.csv | 1 + 003620/week/candle-week-42.csv | 1 + 003650/week/candle-week-42.csv | 1 + 003670/week/candle-week-42.csv | 1 + 003680/week/candle-week-42.csv | 1 + 003690/week/candle-week-42.csv | 1 + 003720/week/candle-week-42.csv | 1 + 003780/week/candle-week-42.csv | 1 + 003800/week/candle-week-42.csv | 1 + 003830/week/candle-week-42.csv | 1 + 003850/week/candle-week-42.csv | 1 + 003920/week/candle-week-42.csv | 1 + 003960/week/candle-week-42.csv | 1 + 004000/week/candle-week-42.csv | 1 + 004020/week/candle-week-42.csv | 1 + 004060/week/candle-week-42.csv | 1 + 004080/week/candle-week-42.csv | 1 + 004090/week/candle-week-42.csv | 1 + 004100/week/candle-week-42.csv | 1 + 004140/week/candle-week-42.csv | 1 + 004150/week/candle-week-42.csv | 1 + 004170/week/candle-week-42.csv | 1 + 004250/week/candle-week-42.csv | 1 + 004270/week/candle-week-42.csv | 1 + 004310/week/candle-week-42.csv | 1 + 004360/week/candle-week-42.csv | 1 + 004370/week/candle-week-42.csv | 1 + 004380/week/candle-week-42.csv | 1 + 004410/week/candle-week-42.csv | 1 + 004430/week/candle-week-42.csv | 1 + 004440/week/candle-week-42.csv | 1 + 004450/week/candle-week-42.csv | 1 + 004490/week/candle-week-42.csv | 1 + 004540/week/candle-week-42.csv | 1 + 004560/week/candle-week-42.csv | 1 + 004590/week/candle-week-42.csv | 1 + 004650/week/candle-week-42.csv | 1 + 004690/week/candle-week-42.csv | 1 + 004700/week/candle-week-42.csv | 1 + 004710/week/candle-week-42.csv | 1 + 004720/week/candle-week-42.csv | 1 + 004770/week/candle-week-42.csv | 1 + 004780/week/candle-week-42.csv | 1 + 004800/week/candle-week-42.csv | 1 + 004830/week/candle-week-42.csv | 1 + 004840/week/candle-week-42.csv | 1 + 004870/week/candle-week-42.csv | 1 + 004890/week/candle-week-42.csv | 1 + 004910/week/candle-week-42.csv | 1 + 004920/week/candle-week-42.csv | 1 + 004960/week/candle-week-42.csv | 1 + 004970/week/candle-week-42.csv | 1 + 004980/week/candle-week-42.csv | 1 + 004990/week/candle-week-42.csv | 1 + 005010/week/candle-week-42.csv | 1 + 005030/week/candle-week-42.csv | 1 + 005070/week/candle-week-42.csv | 1 + 005090/week/candle-week-42.csv | 1 + 005110/week/candle-week-42.csv | 1 + 005160/week/candle-week-42.csv | 1 + 005180/week/candle-week-42.csv | 1 + 005250/week/candle-week-42.csv | 1 + 005290/week/candle-week-42.csv | 1 + 005300/week/candle-week-42.csv | 1 + 005320/week/candle-week-42.csv | 1 + 005360/week/candle-week-42.csv | 1 + 005380/week/candle-week-42.csv | 1 + 005390/week/candle-week-42.csv | 1 + 005420/week/candle-week-42.csv | 1 + 005430/week/candle-week-42.csv | 1 + 005440/week/candle-week-42.csv | 1 + 005490/week/candle-week-42.csv | 1 + 005500/week/candle-week-42.csv | 1 + 005610/week/candle-week-42.csv | 1 + 005670/week/candle-week-42.csv | 1 + 005680/week/candle-week-42.csv | 1 + 005690/week/candle-week-42.csv | 1 + 005710/week/candle-week-42.csv | 1 + 005720/week/candle-week-42.csv | 1 + 005740/week/candle-week-42.csv | 1 + 005750/week/candle-week-42.csv | 1 + 005800/week/candle-week-42.csv | 1 + 005810/week/candle-week-42.csv | 1 + 005820/week/candle-week-42.csv | 1 + 005830/week/candle-week-42.csv | 1 + 005850/week/candle-week-42.csv | 1 + 005860/week/candle-week-42.csv | 1 + 005870/week/candle-week-42.csv | 1 + 005880/week/candle-week-42.csv | 1 + 005930/week/candle-week-42.csv | 1 + 005940/week/candle-week-42.csv | 1 + 005950/week/candle-week-42.csv | 1 + 005960/week/candle-week-42.csv | 1 + 005990/week/candle-week-42.csv | 1 + 006040/week/candle-week-42.csv | 1 + 006050/week/candle-week-42.csv | 1 + 006060/week/candle-week-42.csv | 1 + 006090/week/candle-week-42.csv | 1 + 006110/week/candle-week-42.csv | 1 + 006120/week/candle-week-42.csv | 1 + 006140/week/candle-week-42.csv | 1 + 006200/week/candle-week-42.csv | 1 + 006220/week/candle-week-42.csv | 1 + 006260/week/candle-week-42.csv | 1 + 006280/week/candle-week-42.csv | 1 + 006340/week/candle-week-42.csv | 1 + 006360/week/candle-week-42.csv | 1 + 006370/week/candle-week-42.csv | 1 + 006380/week/candle-week-42.csv | 1 + 006390/week/candle-week-42.csv | 1 + 006400/week/candle-week-42.csv | 1 + 006490/week/candle-week-42.csv | 1 + 006570/week/candle-week-42.csv | 1 + 006620/week/candle-week-42.csv | 1 + 006650/week/candle-week-42.csv | 1 + 006660/week/candle-week-42.csv | 1 + 006730/week/candle-week-42.csv | 1 + 006740/week/candle-week-42.csv | 1 + 006800/week/candle-week-42.csv | 1 + 006840/week/candle-week-42.csv | 1 + 006880/week/candle-week-42.csv | 1 + 006890/week/candle-week-42.csv | 1 + 006910/week/candle-week-42.csv | 1 + 006920/week/candle-week-42.csv | 1 + 006980/week/candle-week-42.csv | 1 + 007070/week/candle-week-42.csv | 1 + 007110/week/candle-week-42.csv | 1 + 007120/week/candle-week-42.csv | 1 + 007160/week/candle-week-42.csv | 1 + 007210/week/candle-week-42.csv | 1 + 007280/week/candle-week-42.csv | 1 + 007310/week/candle-week-42.csv | 1 + 007330/week/candle-week-42.csv | 1 + 007340/week/candle-week-42.csv | 1 + 007370/week/candle-week-42.csv | 1 + 007390/week/candle-week-42.csv | 1 + 007460/week/candle-week-42.csv | 1 + 007530/week/candle-week-42.csv | 1 + 007540/week/candle-week-42.csv | 1 + 007570/week/candle-week-42.csv | 1 + 007590/week/candle-week-42.csv | 1 + 007610/week/candle-week-42.csv | 1 + 007660/week/candle-week-42.csv | 1 + 007680/week/candle-week-42.csv | 1 + 007690/week/candle-week-42.csv | 1 + 007700/week/candle-week-42.csv | 1 + 007720/week/candle-week-42.csv | 1 + 007770/week/candle-week-42.csv | 1 + 007810/week/candle-week-42.csv | 1 + 007820/week/candle-week-42.csv | 1 + 007860/week/candle-week-42.csv | 1 + 007980/week/candle-week-42.csv | 1 + 008040/week/candle-week-42.csv | 1 + 008060/week/candle-week-42.csv | 1 + 008110/week/candle-week-42.csv | 1 + 008250/week/candle-week-42.csv | 1 + 008260/week/candle-week-42.csv | 1 + 008290/week/candle-week-42.csv | 1 + 008350/week/candle-week-42.csv | 1 + 008370/week/candle-week-42.csv | 1 + 008420/week/candle-week-42.csv | 1 + 008470/week/candle-week-42.csv | 1 + 008490/week/candle-week-42.csv | 1 + 008500/week/candle-week-42.csv | 1 + 008600/week/candle-week-42.csv | 1 + 008700/week/candle-week-42.csv | 1 + 008730/week/candle-week-42.csv | 1 + 008770/week/candle-week-42.csv | 1 + 008830/week/candle-week-42.csv | 1 + 008870/week/candle-week-42.csv | 1 + 008930/week/candle-week-42.csv | 1 + 008970/week/candle-week-42.csv | 1 + 009070/week/candle-week-42.csv | 1 + 009140/week/candle-week-42.csv | 1 + 009150/week/candle-week-42.csv | 1 + 009160/week/candle-week-42.csv | 1 + 009180/week/candle-week-42.csv | 1 + 009190/week/candle-week-42.csv | 1 + 009200/week/candle-week-42.csv | 1 + 009240/week/candle-week-42.csv | 1 + 009270/week/candle-week-42.csv | 1 + 009290/week/candle-week-42.csv | 1 + 009300/week/candle-week-42.csv | 1 + 009310/week/candle-week-42.csv | 1 + 009320/week/candle-week-42.csv | 1 + 009410/week/candle-week-42.csv | 1 + 009420/week/candle-week-42.csv | 1 + 009440/week/candle-week-42.csv | 1 + 009450/week/candle-week-42.csv | 1 + 009460/week/candle-week-42.csv | 1 + 009470/week/candle-week-42.csv | 1 + 009520/week/candle-week-42.csv | 1 + 009540/week/candle-week-42.csv | 1 + 009580/week/candle-week-42.csv | 1 + 009620/week/candle-week-42.csv | 1 + 009680/week/candle-week-42.csv | 1 + 009730/week/candle-week-42.csv | 1 + 009770/week/candle-week-42.csv | 1 + 009780/week/candle-week-42.csv | 1 + 009810/week/candle-week-42.csv | 1 + 009830/week/candle-week-42.csv | 1 + 009900/week/candle-week-42.csv | 1 + 009970/week/candle-week-42.csv | 1 + 010040/week/candle-week-42.csv | 1 + 010060/week/candle-week-42.csv | 1 + 010100/week/candle-week-42.csv | 1 + 010120/week/candle-week-42.csv | 1 + 010130/week/candle-week-42.csv | 1 + 010140/week/candle-week-42.csv | 1 + 010170/week/candle-week-42.csv | 1 + 010240/week/candle-week-42.csv | 1 + 010280/week/candle-week-42.csv | 1 + 010400/week/candle-week-42.csv | 1 + 010420/week/candle-week-42.csv | 1 + 010470/week/candle-week-42.csv | 1 + 010580/week/candle-week-42.csv | 1 + 010600/week/candle-week-42.csv | 1 + 010620/week/candle-week-42.csv | 1 + 010640/week/candle-week-42.csv | 1 + 010660/week/candle-week-42.csv | 1 + 010690/week/candle-week-42.csv | 1 + 010770/week/candle-week-42.csv | 1 + 010780/week/candle-week-42.csv | 1 + 010820/week/candle-week-42.csv | 1 + 010950/week/candle-week-42.csv | 1 + 010960/week/candle-week-42.csv | 1 + 011000/week/candle-week-42.csv | 1 + 011040/week/candle-week-42.csv | 1 + 011070/week/candle-week-42.csv | 1 + 011080/week/candle-week-42.csv | 1 + 011090/week/candle-week-42.csv | 1 + 011150/week/candle-week-42.csv | 1 + 011170/week/candle-week-42.csv | 1 + 011200/week/candle-week-42.csv | 1 + 011210/week/candle-week-42.csv | 1 + 011230/week/candle-week-42.csv | 1 + 011280/week/candle-week-42.csv | 1 + 011300/week/candle-week-42.csv | 1 + 011320/week/candle-week-42.csv | 1 + 011330/week/candle-week-42.csv | 1 + 011370/week/candle-week-42.csv | 1 + 011390/week/candle-week-42.csv | 1 + 011420/week/candle-week-42.csv | 1 + 011500/week/candle-week-42.csv | 1 + 011560/week/candle-week-42.csv | 1 + 011690/week/candle-week-42.csv | 1 + 011700/week/candle-week-42.csv | 1 + 011760/week/candle-week-42.csv | 1 + 011780/week/candle-week-42.csv | 1 + 011790/week/candle-week-42.csv | 1 + 011810/week/candle-week-42.csv | 1 + 011930/week/candle-week-42.csv | 1 + 012030/week/candle-week-42.csv | 1 + 012160/week/candle-week-42.csv | 1 + 012170/week/candle-week-42.csv | 1 + 012200/week/candle-week-42.csv | 1 + 012210/week/candle-week-42.csv | 1 + 012280/week/candle-week-42.csv | 1 + 012320/week/candle-week-42.csv | 1 + 012330/week/candle-week-42.csv | 1 + 012340/week/candle-week-42.csv | 1 + 012450/week/candle-week-42.csv | 1 + 012510/week/candle-week-42.csv | 1 + 012600/week/candle-week-42.csv | 1 + 012610/week/candle-week-42.csv | 1 + 012620/week/candle-week-42.csv | 1 + 012630/week/candle-week-42.csv | 1 + 012690/week/candle-week-42.csv | 1 + 012700/week/candle-week-42.csv | 1 + 012750/week/candle-week-42.csv | 1 + 012790/week/candle-week-42.csv | 1 + 012800/week/candle-week-42.csv | 1 + 012860/week/candle-week-42.csv | 1 + 013000/week/candle-week-42.csv | 1 + 013030/week/candle-week-42.csv | 1 + 013120/week/candle-week-42.csv | 1 + 013310/week/candle-week-42.csv | 1 + 013360/week/candle-week-42.csv | 1 + 013520/week/candle-week-42.csv | 1 + 013570/week/candle-week-42.csv | 1 + 013580/week/candle-week-42.csv | 1 + 013700/week/candle-week-42.csv | 1 + 013720/week/candle-week-42.csv | 1 + 013810/week/candle-week-42.csv | 1 + 013870/week/candle-week-42.csv | 1 + 013890/week/candle-week-42.csv | 1 + 013990/week/candle-week-42.csv | 1 + 014100/week/candle-week-42.csv | 1 + 014130/week/candle-week-42.csv | 1 + 014160/week/candle-week-42.csv | 1 + 014190/week/candle-week-42.csv | 1 + 014200/week/candle-week-42.csv | 1 + 014280/week/candle-week-42.csv | 1 + 014440/week/candle-week-42.csv | 1 + 014470/week/candle-week-42.csv | 1 + 014530/week/candle-week-42.csv | 1 + 014570/week/candle-week-42.csv | 1 + 014580/week/candle-week-42.csv | 1 + 014620/week/candle-week-42.csv | 1 + 014680/week/candle-week-42.csv | 1 + 014710/week/candle-week-42.csv | 1 + 014790/week/candle-week-42.csv | 1 + 014820/week/candle-week-42.csv | 1 + 014830/week/candle-week-42.csv | 1 + 014910/week/candle-week-42.csv | 1 + 014940/week/candle-week-42.csv | 1 + 014970/week/candle-week-42.csv | 1 + 014990/week/candle-week-42.csv | 1 + 015020/week/candle-week-42.csv | 1 + 015230/week/candle-week-42.csv | 1 + 015260/week/candle-week-42.csv | 1 + 015360/week/candle-week-42.csv | 1 + 015590/week/candle-week-42.csv | 1 + 015710/week/candle-week-42.csv | 1 + 015750/week/candle-week-42.csv | 1 + 015760/week/candle-week-42.csv | 1 + 015860/week/candle-week-42.csv | 1 + 015890/week/candle-week-42.csv | 1 + 016090/week/candle-week-42.csv | 1 + 016100/week/candle-week-42.csv | 1 + 016250/week/candle-week-42.csv | 1 + 016360/week/candle-week-42.csv | 1 + 016380/week/candle-week-42.csv | 1 + 016450/week/candle-week-42.csv | 1 + 016580/week/candle-week-42.csv | 1 + 016590/week/candle-week-42.csv | 1 + 016600/week/candle-week-42.csv | 1 + 016610/week/candle-week-42.csv | 1 + 016670/week/candle-week-42.csv | 1 + 016710/week/candle-week-42.csv | 1 + 016740/week/candle-week-42.csv | 1 + 016790/week/candle-week-42.csv | 1 + 016800/week/candle-week-42.csv | 1 + 016880/week/candle-week-42.csv | 1 + 016920/week/candle-week-42.csv | 1 + 017000/week/candle-week-42.csv | 1 + 017040/week/candle-week-42.csv | 1 + 017180/week/candle-week-42.csv | 1 + 017250/week/candle-week-42.csv | 1 + 017370/week/candle-week-42.csv | 1 + 017390/week/candle-week-42.csv | 1 + 017480/week/candle-week-42.csv | 1 + 017510/week/candle-week-42.csv | 1 + 017550/week/candle-week-42.csv | 1 + 017650/week/candle-week-42.csv | 1 + 017670/week/candle-week-42.csv | 1 + 017800/week/candle-week-42.csv | 1 + 017810/week/candle-week-42.csv | 1 + 017860/week/candle-week-42.csv | 1 + 017890/week/candle-week-42.csv | 1 + 017900/week/candle-week-42.csv | 1 + 017940/week/candle-week-42.csv | 1 + 017960/week/candle-week-42.csv | 1 + 018000/week/candle-week-42.csv | 1 + 018120/week/candle-week-42.csv | 1 + 018250/week/candle-week-42.csv | 1 + 018260/week/candle-week-42.csv | 1 + 018290/week/candle-week-42.csv | 1 + 018310/week/candle-week-42.csv | 1 + 018470/week/candle-week-42.csv | 1 + 018500/week/candle-week-42.csv | 1 + 018620/week/candle-week-42.csv | 1 + 018670/week/candle-week-42.csv | 1 + 018680/week/candle-week-42.csv | 1 + 018700/week/candle-week-42.csv | 1 + 018880/week/candle-week-42.csv | 1 + 019010/week/candle-week-42.csv | 1 + 019170/week/candle-week-42.csv | 1 + 019180/week/candle-week-42.csv | 1 + 019210/week/candle-week-42.csv | 1 + 019440/week/candle-week-42.csv | 1 + 019490/week/candle-week-42.csv | 1 + 019540/week/candle-week-42.csv | 1 + 019550/week/candle-week-42.csv | 1 + 019570/week/candle-week-42.csv | 1 + 019590/week/candle-week-42.csv | 1 + 019660/week/candle-week-42.csv | 1 + 019680/week/candle-week-42.csv | 1 + 019770/week/candle-week-42.csv | 1 + 019990/week/candle-week-42.csv | 1 + 020000/week/candle-week-42.csv | 1 + 020120/week/candle-week-42.csv | 1 + 020150/week/candle-week-42.csv | 1 + 020180/week/candle-week-42.csv | 1 + 020400/week/candle-week-42.csv | 1 + 020560/week/candle-week-42.csv | 1 + 020710/week/candle-week-42.csv | 1 + 020760/week/candle-week-42.csv | 1 + 021040/week/candle-week-42.csv | 1 + 021050/week/candle-week-42.csv | 1 + 021080/week/candle-week-42.csv | 1 + 021240/week/candle-week-42.csv | 1 + 021320/week/candle-week-42.csv | 1 + 021650/week/candle-week-42.csv | 1 + 021820/week/candle-week-42.csv | 1 + 021880/week/candle-week-42.csv | 1 + 022100/week/candle-week-42.csv | 1 + 022220/week/candle-week-42.csv | 1 + 023000/week/candle-week-42.csv | 1 + 023150/week/candle-week-42.csv | 1 + 023160/week/candle-week-42.csv | 1 + 023350/week/candle-week-42.csv | 1 + 023410/week/candle-week-42.csv | 1 + 023440/week/candle-week-42.csv | 1 + 023450/week/candle-week-42.csv | 1 + 023460/week/candle-week-42.csv | 1 + 023530/week/candle-week-42.csv | 1 + 023590/week/candle-week-42.csv | 1 + 023600/week/candle-week-42.csv | 1 + 023760/week/candle-week-42.csv | 1 + 023770/week/candle-week-42.csv | 1 + 023790/week/candle-week-42.csv | 1 + 023800/week/candle-week-42.csv | 1 + 023810/week/candle-week-42.csv | 1 + 023900/week/candle-week-42.csv | 1 + 023910/week/candle-week-42.csv | 1 + 023960/week/candle-week-42.csv | 1 + 024060/week/candle-week-42.csv | 1 + 024070/week/candle-week-42.csv | 1 + 024090/week/candle-week-42.csv | 1 + 024110/week/candle-week-42.csv | 1 + 024120/week/candle-week-42.csv | 1 + 024720/week/candle-week-42.csv | 1 + 024740/week/candle-week-42.csv | 1 + 024800/week/candle-week-42.csv | 1 + 024810/week/candle-week-42.csv | 1 + 024830/week/candle-week-42.csv | 1 + 024840/week/candle-week-42.csv | 1 + 024850/week/candle-week-42.csv | 1 + 024880/week/candle-week-42.csv | 1 + 024890/week/candle-week-42.csv | 1 + 024900/week/candle-week-42.csv | 1 + 024910/week/candle-week-42.csv | 1 + 024940/week/candle-week-42.csv | 1 + 024950/week/candle-week-42.csv | 1 + 025000/week/candle-week-42.csv | 1 + 025320/week/candle-week-42.csv | 1 + 025440/week/candle-week-42.csv | 1 + 025530/week/candle-week-42.csv | 1 + 025540/week/candle-week-42.csv | 1 + 025550/week/candle-week-42.csv | 1 + 025560/week/candle-week-42.csv | 1 + 025620/week/candle-week-42.csv | 1 + 025750/week/candle-week-42.csv | 1 + 025770/week/candle-week-42.csv | 1 + 025820/week/candle-week-42.csv | 1 + 025860/week/candle-week-42.csv | 1 + 025870/week/candle-week-42.csv | 1 + 025880/week/candle-week-42.csv | 1 + 025890/week/candle-week-42.csv | 1 + 025900/week/candle-week-42.csv | 1 + 025950/week/candle-week-42.csv | 1 + 025980/week/candle-week-42.csv | 1 + 026040/week/candle-week-42.csv | 1 + 026150/week/candle-week-42.csv | 1 + 026890/week/candle-week-42.csv | 1 + 026910/week/candle-week-42.csv | 1 + 026940/week/candle-week-42.csv | 1 + 026960/week/candle-week-42.csv | 1 + 027040/week/candle-week-42.csv | 199 +++++++++++++++++---------------- 027050/week/candle-week-42.csv | 1 + 027360/week/candle-week-42.csv | 1 + 027410/week/candle-week-42.csv | 1 + 027580/week/candle-week-42.csv | 1 + 027710/week/candle-week-42.csv | 1 + 027740/week/candle-week-42.csv | 1 + 027830/week/candle-week-42.csv | 1 + 027970/week/candle-week-42.csv | 1 + 028050/week/candle-week-42.csv | 1 + 028080/week/candle-week-42.csv | 1 + 028100/week/candle-week-42.csv | 1 + 028260/week/candle-week-42.csv | 1 + 028300/week/candle-week-42.csv | 1 + 028670/week/candle-week-42.csv | 1 + 029460/week/candle-week-42.csv | 1 + 029480/week/candle-week-42.csv | 1 + 029530/week/candle-week-42.csv | 1 + 029780/week/candle-week-42.csv | 1 + 029960/week/candle-week-42.csv | 1 + 030000/week/candle-week-42.csv | 1 + 030190/week/candle-week-42.csv | 1 + 030200/week/candle-week-42.csv | 1 + 030210/week/candle-week-42.csv | 1 + 030350/week/candle-week-42.csv | 1 + 030520/week/candle-week-42.csv | 1 + 030530/week/candle-week-42.csv | 1 + 030610/week/candle-week-42.csv | 1 + 030720/week/candle-week-42.csv | 1 + 030960/week/candle-week-42.csv | 1 + 031210/week/candle-week-42.csv | 1 + 031310/week/candle-week-42.csv | 1 + 031330/week/candle-week-42.csv | 1 + 031430/week/candle-week-42.csv | 1 + 031440/week/candle-week-42.csv | 1 + 031510/week/candle-week-42.csv | 1 + 031820/week/candle-week-42.csv | 1 + 031860/week/candle-week-42.csv | 1 + 031980/week/candle-week-42.csv | 1 + 032080/week/candle-week-42.csv | 1 + 032190/week/candle-week-42.csv | 1 + 032280/week/candle-week-42.csv | 1 + 032300/week/candle-week-42.csv | 1 + 032350/week/candle-week-42.csv | 1 + 032500/week/candle-week-42.csv | 1 + 032540/week/candle-week-42.csv | 1 + 032560/week/candle-week-42.csv | 1 + 032580/week/candle-week-42.csv | 1 + 032620/week/candle-week-42.csv | 1 + 032640/week/candle-week-42.csv | 1 + 032680/week/candle-week-42.csv | 1 + 032750/week/candle-week-42.csv | 1 + 032790/week/candle-week-42.csv | 1 + 032800/week/candle-week-42.csv | 1 + 032820/week/candle-week-42.csv | 1 + 032830/week/candle-week-42.csv | 1 + 032850/week/candle-week-42.csv | 1 + 032860/week/candle-week-42.csv | 1 + 032940/week/candle-week-42.csv | 1 + 032960/week/candle-week-42.csv | 1 + 032980/week/candle-week-42.csv | 1 + 033050/week/candle-week-42.csv | 1 + 033100/week/candle-week-42.csv | 1 + 033130/week/candle-week-42.csv | 1 + 033160/week/candle-week-42.csv | 1 + 033170/week/candle-week-42.csv | 1 + 033180/week/candle-week-42.csv | 1 + 033200/week/candle-week-42.csv | 1 + 033230/week/candle-week-42.csv | 1 + 033240/week/candle-week-42.csv | 1 + 033250/week/candle-week-42.csv | 1 + 033270/week/candle-week-42.csv | 1 + 033290/week/candle-week-42.csv | 1 + 033310/week/candle-week-42.csv | 1 + 033320/week/candle-week-42.csv | 1 + 033340/week/candle-week-42.csv | 1 + 033500/week/candle-week-42.csv | 1 + 033530/week/candle-week-42.csv | 1 + 033540/week/candle-week-42.csv | 1 + 033560/week/candle-week-42.csv | 1 + 033640/week/candle-week-42.csv | 1 + 033780/week/candle-week-42.csv | 1 + 033790/week/candle-week-42.csv | 1 + 033830/week/candle-week-42.csv | 1 + 033920/week/candle-week-42.csv | 1 + 034020/week/candle-week-42.csv | 1 + 034120/week/candle-week-42.csv | 1 + 034220/week/candle-week-42.csv | 1 + 034230/week/candle-week-42.csv | 1 + 034310/week/candle-week-42.csv | 1 + 034590/week/candle-week-42.csv | 1 + 034730/week/candle-week-42.csv | 1 + 034810/week/candle-week-42.csv | 1 + 034830/week/candle-week-42.csv | 1 + 034940/week/candle-week-42.csv | 1 + 034950/week/candle-week-42.csv | 1 + 035000/week/candle-week-42.csv | 1 + 035080/week/candle-week-42.csv | 1 + 035150/week/candle-week-42.csv | 1 + 035200/week/candle-week-42.csv | 1 + 035250/week/candle-week-42.csv | 1 + 035290/week/candle-week-42.csv | 1 + 035420/week/candle-week-42.csv | 1 + 035460/week/candle-week-42.csv | 1 + 035510/week/candle-week-42.csv | 1 + 035600/week/candle-week-42.csv | 1 + 035610/week/candle-week-42.csv | 1 + 035620/week/candle-week-42.csv | 1 + 035720/week/candle-week-42.csv | 1 + 035760/week/candle-week-42.csv | 1 + 035810/week/candle-week-42.csv | 1 + 035890/week/candle-week-42.csv | 1 + 035900/week/candle-week-42.csv | 1 + 036000/week/candle-week-42.csv | 1 + 036010/week/candle-week-42.csv | 1 + 036030/week/candle-week-42.csv | 1 + 036090/week/candle-week-42.csv | 1 + 036120/week/candle-week-42.csv | 1 + 036170/week/candle-week-42.csv | 1 + 036180/week/candle-week-42.csv | 1 + 036190/week/candle-week-42.csv | 1 + 036200/week/candle-week-42.csv | 1 + 036220/week/candle-week-42.csv | 1 + 036420/week/candle-week-42.csv | 1 + 036460/week/candle-week-42.csv | 1 + 036480/week/candle-week-42.csv | 1 + 036530/week/candle-week-42.csv | 1 + 036540/week/candle-week-42.csv | 1 + 036560/week/candle-week-42.csv | 1 + 036570/week/candle-week-42.csv | 1 + 036580/week/candle-week-42.csv | 1 + 036620/week/candle-week-42.csv | 1 + 036630/week/candle-week-42.csv | 1 + 036640/week/candle-week-42.csv | 1 + 036670/week/candle-week-42.csv | 1 + 036690/week/candle-week-42.csv | 1 + 036710/week/candle-week-42.csv | 1 + 036800/week/candle-week-42.csv | 1 + 036810/week/candle-week-42.csv | 1 + 036830/week/candle-week-42.csv | 1 + 036890/week/candle-week-42.csv | 1 + 036930/week/candle-week-42.csv | 1 + 037030/week/candle-week-42.csv | 1 + 037070/week/candle-week-42.csv | 1 + 037230/week/candle-week-42.csv | 1 + 037270/week/candle-week-42.csv | 1 + 037330/week/candle-week-42.csv | 1 + 037350/week/candle-week-42.csv | 1 + 037370/week/candle-week-42.csv | 1 + 037400/week/candle-week-42.csv | 1 + 037440/week/candle-week-42.csv | 1 + 037460/week/candle-week-42.csv | 1 + 037560/week/candle-week-42.csv | 1 + 037710/week/candle-week-42.csv | 1 + 037760/week/candle-week-42.csv | 1 + 037950/week/candle-week-42.csv | 1 + 038010/week/candle-week-42.csv | 1 + 038060/week/candle-week-42.csv | 1 + 038070/week/candle-week-42.csv | 1 + 038110/week/candle-week-42.csv | 1 + 038290/week/candle-week-42.csv | 1 + 038390/week/candle-week-42.csv | 1 + 038460/week/candle-week-42.csv | 1 + 038500/week/candle-week-42.csv | 1 + 038530/week/candle-week-42.csv | 1 + 038540/week/candle-week-42.csv | 1 + 038620/week/candle-week-42.csv | 1 + 038680/week/candle-week-42.csv | 1 + 038870/week/candle-week-42.csv | 1 + 038880/week/candle-week-42.csv | 1 + 038950/week/candle-week-42.csv | 1 + 039010/week/candle-week-42.csv | 1 + 039020/week/candle-week-42.csv | 1 + 039030/week/candle-week-42.csv | 1 + 039130/week/candle-week-42.csv | 1 + 039200/week/candle-week-42.csv | 1 + 039240/week/candle-week-42.csv | 1 + 039290/week/candle-week-42.csv | 1 + 039310/week/candle-week-42.csv | 1 + 039340/week/candle-week-42.csv | 1 + 039420/week/candle-week-42.csv | 1 + 039440/week/candle-week-42.csv | 1 + 039490/week/candle-week-42.csv | 1 + 039560/week/candle-week-42.csv | 1 + 039570/week/candle-week-42.csv | 1 + 039610/week/candle-week-42.csv | 1 + 039740/week/candle-week-42.csv | 1 + 039830/week/candle-week-42.csv | 1 + 039840/week/candle-week-42.csv | 1 + 039860/week/candle-week-42.csv | 1 + 039980/week/candle-week-42.csv | 1 + 040160/week/candle-week-42.csv | 1 + 040300/week/candle-week-42.csv | 1 + 040350/week/candle-week-42.csv | 1 + 040420/week/candle-week-42.csv | 1 + 040610/week/candle-week-42.csv | 1 + 040910/week/candle-week-42.csv | 1 + 041020/week/candle-week-42.csv | 1 + 041190/week/candle-week-42.csv | 1 + 041440/week/candle-week-42.csv | 1 + 041460/week/candle-week-42.csv | 1 + 041510/week/candle-week-42.csv | 1 + 041520/week/candle-week-42.csv | 1 + 041590/week/candle-week-42.csv | 1 + 041650/week/candle-week-42.csv | 1 + 041830/week/candle-week-42.csv | 1 + 041910/week/candle-week-42.csv | 1 + 041920/week/candle-week-42.csv | 1 + 041930/week/candle-week-42.csv | 1 + 041960/week/candle-week-42.csv | 1 + 042000/week/candle-week-42.csv | 1 + 042040/week/candle-week-42.csv | 1 + 042110/week/candle-week-42.csv | 1 + 042370/week/candle-week-42.csv | 1 + 042420/week/candle-week-42.csv | 1 + 042500/week/candle-week-42.csv | 1 + 042510/week/candle-week-42.csv | 1 + 042520/week/candle-week-42.csv | 1 + 042600/week/candle-week-42.csv | 1 + 042660/week/candle-week-42.csv | 1 + 042670/week/candle-week-42.csv | 1 + 042700/week/candle-week-42.csv | 1 + 042940/week/candle-week-42.csv | 1 + 043090/week/candle-week-42.csv | 1 + 043100/week/candle-week-42.csv | 1 + 043150/week/candle-week-42.csv | 1 + 043200/week/candle-week-42.csv | 1 + 043220/week/candle-week-42.csv | 1 + 043260/week/candle-week-42.csv | 1 + 043340/week/candle-week-42.csv | 1 + 043360/week/candle-week-42.csv | 1 + 043370/week/candle-week-42.csv | 1 + 043590/week/candle-week-42.csv | 1 + 043610/week/candle-week-42.csv | 1 + 043650/week/candle-week-42.csv | 1 + 043710/week/candle-week-42.csv | 1 + 043910/week/candle-week-42.csv | 1 + 044060/week/candle-week-42.csv | 1 + 044180/week/candle-week-42.csv | 1 + 044340/week/candle-week-42.csv | 1 + 044380/week/candle-week-42.csv | 1 + 044450/week/candle-week-42.csv | 1 + 044480/week/candle-week-42.csv | 1 + 044490/week/candle-week-42.csv | 1 + 044780/week/candle-week-42.csv | 1 + 044820/week/candle-week-42.csv | 1 + 044960/week/candle-week-42.csv | 1 + 044990/week/candle-week-42.csv | 1 + 045060/week/candle-week-42.csv | 1 + 045100/week/candle-week-42.csv | 1 + 045300/week/candle-week-42.csv | 1 + 045340/week/candle-week-42.csv | 1 + 045390/week/candle-week-42.csv | 1 + 045510/week/candle-week-42.csv | 1 + 045520/week/candle-week-42.csv | 1 + 045660/week/candle-week-42.csv | 1 + 045970/week/candle-week-42.csv | 1 + 046070/week/candle-week-42.csv | 1 + 046120/week/candle-week-42.csv | 1 + 046210/week/candle-week-42.csv | 1 + 046310/week/candle-week-42.csv | 1 + 046390/week/candle-week-42.csv | 1 + 046440/week/candle-week-42.csv | 1 + 046890/week/candle-week-42.csv | 1 + 046940/week/candle-week-42.csv | 1 + 046970/week/candle-week-42.csv | 1 + 047040/week/candle-week-42.csv | 1 + 047050/week/candle-week-42.csv | 1 + 047080/week/candle-week-42.csv | 1 + 047310/week/candle-week-42.csv | 1 + 047400/week/candle-week-42.csv | 1 + 047560/week/candle-week-42.csv | 1 + 047770/week/candle-week-42.csv | 1 + 047810/week/candle-week-42.csv | 1 + 047820/week/candle-week-42.csv | 1 + 047920/week/candle-week-42.csv | 1 + 048410/week/candle-week-42.csv | 1 + 048430/week/candle-week-42.csv | 1 + 048470/week/candle-week-42.csv | 1 + 048530/week/candle-week-42.csv | 1 + 048550/week/candle-week-42.csv | 1 + 048770/week/candle-week-42.csv | 1 + 048830/week/candle-week-42.csv | 1 + 048870/week/candle-week-42.csv | 1 + 048910/week/candle-week-42.csv | 1 + 049070/week/candle-week-42.csv | 1 + 049080/week/candle-week-42.csv | 1 + 049120/week/candle-week-42.csv | 1 + 049180/week/candle-week-42.csv | 1 + 049430/week/candle-week-42.csv | 1 + 049470/week/candle-week-42.csv | 1 + 049480/week/candle-week-42.csv | 1 + 049520/week/candle-week-42.csv | 1 + 049550/week/candle-week-42.csv | 1 + 049630/week/candle-week-42.csv | 1 + 049720/week/candle-week-42.csv | 1 + 049770/week/candle-week-42.csv | 1 + 049800/week/candle-week-42.csv | 1 + 049830/week/candle-week-42.csv | 1 + 049950/week/candle-week-42.csv | 1 + 049960/week/candle-week-42.csv | 1 + 050090/week/candle-week-42.csv | 1 + 050110/week/candle-week-42.csv | 1 + 050120/week/candle-week-42.csv | 1 + 050760/week/candle-week-42.csv | 1 + 050860/week/candle-week-42.csv | 1 + 050890/week/candle-week-42.csv | 1 + 050960/week/candle-week-42.csv | 1 + 051160/week/candle-week-42.csv | 1 + 051360/week/candle-week-42.csv | 1 + 051370/week/candle-week-42.csv | 1 + 051380/week/candle-week-42.csv | 1 + 051390/week/candle-week-42.csv | 1 + 051490/week/candle-week-42.csv | 1 + 051500/week/candle-week-42.csv | 1 + 051600/week/candle-week-42.csv | 1 + 051630/week/candle-week-42.csv | 1 + 051780/week/candle-week-42.csv | 1 + 051900/week/candle-week-42.csv | 1 + 051910/week/candle-week-42.csv | 1 + 051980/week/candle-week-42.csv | 1 + 052020/week/candle-week-42.csv | 1 + 052220/week/candle-week-42.csv | 1 + 052260/week/candle-week-42.csv | 1 + 052300/week/candle-week-42.csv | 1 + 052330/week/candle-week-42.csv | 1 + 052400/week/candle-week-42.csv | 1 + 052420/week/candle-week-42.csv | 1 + 052460/week/candle-week-42.csv | 1 + 052600/week/candle-week-42.csv | 1 + 052670/week/candle-week-42.csv | 1 + 052690/week/candle-week-42.csv | 1 + 052710/week/candle-week-42.csv | 1 + 052770/week/candle-week-42.csv | 1 + 052790/week/candle-week-42.csv | 1 + 052860/week/candle-week-42.csv | 1 + 052900/week/candle-week-42.csv | 1 + 052960/week/candle-week-42.csv | 1 + 053030/week/candle-week-42.csv | 1 + 053050/week/candle-week-42.csv | 1 + 053060/week/candle-week-42.csv | 1 + 053080/week/candle-week-42.csv | 1 + 053160/week/candle-week-42.csv | 1 + 053210/week/candle-week-42.csv | 1 + 053260/week/candle-week-42.csv | 1 + 053270/week/candle-week-42.csv | 1 + 053280/week/candle-week-42.csv | 1 + 053290/week/candle-week-42.csv | 1 + 053300/week/candle-week-42.csv | 1 + 053350/week/candle-week-42.csv | 1 + 053450/week/candle-week-42.csv | 1 + 053580/week/candle-week-42.csv | 1 + 053610/week/candle-week-42.csv | 1 + 053620/week/candle-week-42.csv | 1 + 053690/week/candle-week-42.csv | 1 + 053700/week/candle-week-42.csv | 1 + 053800/week/candle-week-42.csv | 1 + 053950/week/candle-week-42.csv | 1 + 053980/week/candle-week-42.csv | 1 + 054040/week/candle-week-42.csv | 1 + 054050/week/candle-week-42.csv | 1 + 054090/week/candle-week-42.csv | 1 + 054180/week/candle-week-42.csv | 1 + 054210/week/candle-week-42.csv | 1 + 054220/week/candle-week-42.csv | 1 + 054300/week/candle-week-42.csv | 1 + 054410/week/candle-week-42.csv | 1 + 054450/week/candle-week-42.csv | 1 + 054540/week/candle-week-42.csv | 1 + 054620/week/candle-week-42.csv | 1 + 054630/week/candle-week-42.csv | 1 + 054670/week/candle-week-42.csv | 1 + 054780/week/candle-week-42.csv | 1 + 054800/week/candle-week-42.csv | 1 + 054920/week/candle-week-42.csv | 1 + 054930/week/candle-week-42.csv | 1 + 054940/week/candle-week-42.csv | 1 + 054950/week/candle-week-42.csv | 1 + 055490/week/candle-week-42.csv | 1 + 055550/week/candle-week-42.csv | 1 + 056080/week/candle-week-42.csv | 1 + 056090/week/candle-week-42.csv | 1 + 056190/week/candle-week-42.csv | 1 + 056360/week/candle-week-42.csv | 1 + 056700/week/candle-week-42.csv | 1 + 056730/week/candle-week-42.csv | 1 + 057030/week/candle-week-42.csv | 1 + 057050/week/candle-week-42.csv | 1 + 057540/week/candle-week-42.csv | 1 + 057680/week/candle-week-42.csv | 1 + 057880/week/candle-week-42.csv | 1 + 058110/week/candle-week-42.csv | 1 + 058400/week/candle-week-42.csv | 1 + 058430/week/candle-week-42.csv | 1 + 058450/week/candle-week-42.csv | 1 + 058470/week/candle-week-42.csv | 1 + 058610/week/candle-week-42.csv | 1 + 058630/week/candle-week-42.csv | 1 + 058650/week/candle-week-42.csv | 1 + 058730/week/candle-week-42.csv | 1 + 058820/week/candle-week-42.csv | 1 + 058850/week/candle-week-42.csv | 1 + 058860/week/candle-week-42.csv | 1 + 058970/week/candle-week-42.csv | 1 + 059090/week/candle-week-42.csv | 1 + 059100/week/candle-week-42.csv | 1 + 059120/week/candle-week-42.csv | 1 + 059210/week/candle-week-42.csv | 1 + 059270/week/candle-week-42.csv | 1 + 060150/week/candle-week-42.csv | 1 + 060230/week/candle-week-42.csv | 1 + 060240/week/candle-week-42.csv | 1 + 060250/week/candle-week-42.csv | 1 + 060260/week/candle-week-42.csv | 1 + 060280/week/candle-week-42.csv | 1 + 060310/week/candle-week-42.csv | 1 + 060370/week/candle-week-42.csv | 1 + 060380/week/candle-week-42.csv | 1 + 060480/week/candle-week-42.csv | 1 + 060540/week/candle-week-42.csv | 1 + 060560/week/candle-week-42.csv | 1 + 060570/week/candle-week-42.csv | 1 + 060590/week/candle-week-42.csv | 1 + 060720/week/candle-week-42.csv | 1 + 060850/week/candle-week-42.csv | 1 + 060900/week/candle-week-42.csv | 1 + 060980/week/candle-week-42.csv | 1 + 061040/week/candle-week-42.csv | 1 + 061250/week/candle-week-42.csv | 1 + 061970/week/candle-week-42.csv | 1 + 062040/week/candle-week-42.csv | 1 + 062970/week/candle-week-42.csv | 1 + 063080/week/candle-week-42.csv | 1 + 063160/week/candle-week-42.csv | 1 + 063170/week/candle-week-42.csv | 1 + 063440/week/candle-week-42.csv | 1 + 063570/week/candle-week-42.csv | 1 + 063760/week/candle-week-42.csv | 1 + 064090/week/candle-week-42.csv | 1 + 064240/week/candle-week-42.csv | 1 + 064260/week/candle-week-42.csv | 1 + 064290/week/candle-week-42.csv | 1 + 064350/week/candle-week-42.csv | 1 + 064400/week/candle-week-42.csv | 1 + 064480/week/candle-week-42.csv | 1 + 064520/week/candle-week-42.csv | 1 + 064550/week/candle-week-42.csv | 1 + 064760/week/candle-week-42.csv | 1 + 064800/week/candle-week-42.csv | 1 + 064820/week/candle-week-42.csv | 1 + 064850/week/candle-week-42.csv | 1 + 064960/week/candle-week-42.csv | 1 + 065060/week/candle-week-42.csv | 1 + 065130/week/candle-week-42.csv | 1 + 065150/week/candle-week-42.csv | 1 + 065170/week/candle-week-42.csv | 1 + 065350/week/candle-week-42.csv | 1 + 065370/week/candle-week-42.csv | 1 + 065420/week/candle-week-42.csv | 1 + 065440/week/candle-week-42.csv | 1 + 065450/week/candle-week-42.csv | 1 + 065500/week/candle-week-42.csv | 1 + 065510/week/candle-week-42.csv | 1 + 065530/week/candle-week-42.csv | 1 + 065570/week/candle-week-42.csv | 1 + 065650/week/candle-week-42.csv | 1 + 065660/week/candle-week-42.csv | 1 + 065680/week/candle-week-42.csv | 1 + 065690/week/candle-week-42.csv | 1 + 065710/week/candle-week-42.csv | 1 + 065770/week/candle-week-42.csv | 1 + 065950/week/candle-week-42.csv | 1 + 066130/week/candle-week-42.csv | 1 + 066310/week/candle-week-42.csv | 1 + 066360/week/candle-week-42.csv | 1 + 066410/week/candle-week-42.csv | 1 + 066430/week/candle-week-42.csv | 1 + 066570/week/candle-week-42.csv | 1 + 066590/week/candle-week-42.csv | 1 + 066620/week/candle-week-42.csv | 1 + 066670/week/candle-week-42.csv | 1 + 066700/week/candle-week-42.csv | 1 + 066790/week/candle-week-42.csv | 1 + 066830/week/candle-week-42.csv | 1 + 066900/week/candle-week-42.csv | 1 + 066910/week/candle-week-42.csv | 1 + 066970/week/candle-week-42.csv | 1 + 066980/week/candle-week-42.csv | 1 + 067000/week/candle-week-42.csv | 1 + 067010/week/candle-week-42.csv | 1 + 067080/week/candle-week-42.csv | 1 + 067160/week/candle-week-42.csv | 1 + 067170/week/candle-week-42.csv | 1 + 067280/week/candle-week-42.csv | 1 + 067290/week/candle-week-42.csv | 1 + 067310/week/candle-week-42.csv | 1 + 067370/week/candle-week-42.csv | 1 + 067390/week/candle-week-42.csv | 1 + 067570/week/candle-week-42.csv | 1 + 067630/week/candle-week-42.csv | 1 + 067730/week/candle-week-42.csv | 1 + 067770/week/candle-week-42.csv | 1 + 067830/week/candle-week-42.csv | 1 + 067900/week/candle-week-42.csv | 1 + 067920/week/candle-week-42.csv | 1 + 067990/week/candle-week-42.csv | 1 + 068050/week/candle-week-42.csv | 1 + 068100/week/candle-week-42.csv | 1 + 068240/week/candle-week-42.csv | 1 + 068270/week/candle-week-42.csv | 1 + 068290/week/candle-week-42.csv | 1 + 068330/week/candle-week-42.csv | 1 + 068760/week/candle-week-42.csv | 1 + 068790/week/candle-week-42.csv | 1 + 068930/week/candle-week-42.csv | 1 + 068940/week/candle-week-42.csv | 1 + 069080/week/candle-week-42.csv | 1 + 069140/week/candle-week-42.csv | 1 + 069260/week/candle-week-42.csv | 1 + 069330/week/candle-week-42.csv | 1 + 069410/week/candle-week-42.csv | 1 + 069460/week/candle-week-42.csv | 1 + 069510/week/candle-week-42.csv | 1 + 069540/week/candle-week-42.csv | 1 + 069620/week/candle-week-42.csv | 1 + 069640/week/candle-week-42.csv | 199 +++++++++++++++++---------------- 069730/week/candle-week-42.csv | 1 + 069920/week/candle-week-42.csv | 1 + 069960/week/candle-week-42.csv | 1 + 070300/week/candle-week-42.csv | 1 + 070590/week/candle-week-42.csv | 1 + 070960/week/candle-week-42.csv | 1 + 071050/week/candle-week-42.csv | 1 + 071090/week/candle-week-42.csv | 1 + 071200/week/candle-week-42.csv | 1 + 071280/week/candle-week-42.csv | 1 + 071320/week/candle-week-42.csv | 1 + 071460/week/candle-week-42.csv | 1 + 071670/week/candle-week-42.csv | 1 + 071840/week/candle-week-42.csv | 1 + 071850/week/candle-week-42.csv | 1 + 071950/week/candle-week-42.csv | 1 + 071970/week/candle-week-42.csv | 1 + 072020/week/candle-week-42.csv | 1 + 072130/week/candle-week-42.csv | 1 + 072470/week/candle-week-42.csv | 1 + 072520/week/candle-week-42.csv | 1 + 072710/week/candle-week-42.csv | 1 + 072770/week/candle-week-42.csv | 1 + 072870/week/candle-week-42.csv | 1 + 072950/week/candle-week-42.csv | 1 + 072990/week/candle-week-42.csv | 1 + 073010/week/candle-week-42.csv | 1 + 073110/week/candle-week-42.csv | 1 + 073190/week/candle-week-42.csv | 1 + 073240/week/candle-week-42.csv | 1 + 073490/week/candle-week-42.csv | 1 + 073540/week/candle-week-42.csv | 1 + 073560/week/candle-week-42.csv | 1 + 073570/week/candle-week-42.csv | 1 + 073640/week/candle-week-42.csv | 1 + 074430/week/candle-week-42.csv | 1 + 074600/week/candle-week-42.csv | 1 + 074610/week/candle-week-42.csv | 1 + 075130/week/candle-week-42.csv | 1 + 075180/week/candle-week-42.csv | 1 + 075580/week/candle-week-42.csv | 1 + 075970/week/candle-week-42.csv | 1 + 076080/week/candle-week-42.csv | 1 + 076340/week/candle-week-42.csv | 1 + 076610/week/candle-week-42.csv | 1 + 077360/week/candle-week-42.csv | 1 + 077500/week/candle-week-42.csv | 1 + 077970/week/candle-week-42.csv | 1 + 078000/week/candle-week-42.csv | 1 + 078020/week/candle-week-42.csv | 1 + 078070/week/candle-week-42.csv | 1 + 078130/week/candle-week-42.csv | 1 + 078140/week/candle-week-42.csv | 1 + 078150/week/candle-week-42.csv | 1 + 078160/week/candle-week-42.csv | 1 + 078340/week/candle-week-42.csv | 1 + 078350/week/candle-week-42.csv | 1 + 078520/week/candle-week-42.csv | 1 + 078590/week/candle-week-42.csv | 1 + 078600/week/candle-week-42.csv | 1 + 078860/week/candle-week-42.csv | 1 + 078890/week/candle-week-42.csv | 1 + 078930/week/candle-week-42.csv | 1 + 079000/week/candle-week-42.csv | 1 + 079160/week/candle-week-42.csv | 1 + 079170/week/candle-week-42.csv | 1 + 079190/week/candle-week-42.csv | 1 + 079370/week/candle-week-42.csv | 1 + 079430/week/candle-week-42.csv | 1 + 079550/week/candle-week-42.csv | 1 + 079650/week/candle-week-42.csv | 1 + 079810/week/candle-week-42.csv | 1 + 079900/week/candle-week-42.csv | 1 + 079940/week/candle-week-42.csv | 1 + 079950/week/candle-week-42.csv | 1 + 079960/week/candle-week-42.csv | 1 + 079970/week/candle-week-42.csv | 1 + 079980/week/candle-week-42.csv | 1 + 080010/week/candle-week-42.csv | 1 + 080160/week/candle-week-42.csv | 1 + 080220/week/candle-week-42.csv | 1 + 080420/week/candle-week-42.csv | 1 + 080470/week/candle-week-42.csv | 1 + 080520/week/candle-week-42.csv | 1 + 080530/week/candle-week-42.csv | 1 + 080580/week/candle-week-42.csv | 1 + 080720/week/candle-week-42.csv | 1 + 081000/week/candle-week-42.csv | 1 + 081150/week/candle-week-42.csv | 1 + 081180/week/candle-week-42.csv | 1 + 081580/week/candle-week-42.csv | 1 + 081660/week/candle-week-42.csv | 1 + 082210/week/candle-week-42.csv | 1 + 082270/week/candle-week-42.csv | 1 + 082640/week/candle-week-42.csv | 1 + 082660/week/candle-week-42.csv | 1 + 082740/week/candle-week-42.csv | 1 + 082800/week/candle-week-42.csv | 1 + 082850/week/candle-week-42.csv | 1 + 082920/week/candle-week-42.csv | 1 + 083310/week/candle-week-42.csv | 1 + 083420/week/candle-week-42.csv | 1 + 083450/week/candle-week-42.csv | 1 + 083470/week/candle-week-42.csv | 1 + 083500/week/candle-week-42.csv | 1 + 083550/week/candle-week-42.csv | 1 + 083640/week/candle-week-42.csv | 199 +++++++++++++++++---------------- 083650/week/candle-week-42.csv | 1 + 083660/week/candle-week-42.csv | 1 + 083790/week/candle-week-42.csv | 1 + 083930/week/candle-week-42.csv | 1 + 084010/week/candle-week-42.csv | 1 + 084110/week/candle-week-42.csv | 1 + 084180/week/candle-week-42.csv | 1 + 084370/week/candle-week-42.csv | 1 + 084440/week/candle-week-42.csv | 1 + 084650/week/candle-week-42.csv | 1 + 084670/week/candle-week-42.csv | 1 + 084680/week/candle-week-42.csv | 1 + 084690/week/candle-week-42.csv | 1 + 084730/week/candle-week-42.csv | 1 + 084850/week/candle-week-42.csv | 1 + 084870/week/candle-week-42.csv | 1 + 084990/week/candle-week-42.csv | 1 + 085310/week/candle-week-42.csv | 1 + 085620/week/candle-week-42.csv | 1 + 085660/week/candle-week-42.csv | 1 + 085670/week/candle-week-42.csv | 1 + 085810/week/candle-week-42.csv | 1 + 085910/week/candle-week-42.csv | 1 + 086040/week/candle-week-42.csv | 1 + 086060/week/candle-week-42.csv | 1 + 086220/week/candle-week-42.csv | 1 + 086280/week/candle-week-42.csv | 1 + 086390/week/candle-week-42.csv | 1 + 086450/week/candle-week-42.csv | 1 + 086460/week/candle-week-42.csv | 1 + 086520/week/candle-week-42.csv | 1 + 086670/week/candle-week-42.csv | 1 + 086710/week/candle-week-42.csv | 1 + 086790/week/candle-week-42.csv | 1 + 086820/week/candle-week-42.csv | 1 + 086890/week/candle-week-42.csv | 1 + 086900/week/candle-week-42.csv | 1 + 086960/week/candle-week-42.csv | 1 + 086980/week/candle-week-42.csv | 1 + 087010/week/candle-week-42.csv | 1 + 087260/week/candle-week-42.csv | 1 + 087600/week/candle-week-42.csv | 1 + 088130/week/candle-week-42.csv | 1 + 088260/week/candle-week-42.csv | 1 + 088280/week/candle-week-42.csv | 1 + 088290/week/candle-week-42.csv | 1 + 088340/week/candle-week-42.csv | 1 + 088350/week/candle-week-42.csv | 1 + 088390/week/candle-week-42.csv | 1 + 088790/week/candle-week-42.csv | 1 + 088800/week/candle-week-42.csv | 1 + 088910/week/candle-week-42.csv | 1 + 088980/week/candle-week-42.csv | 1 + 089010/week/candle-week-42.csv | 1 + 089030/week/candle-week-42.csv | 1 + 089140/week/candle-week-42.csv | 1 + 089150/week/candle-week-42.csv | 1 + 089230/week/candle-week-42.csv | 1 + 089470/week/candle-week-42.csv | 1 + 089590/week/candle-week-42.csv | 1 + 089600/week/candle-week-42.csv | 1 + 089790/week/candle-week-42.csv | 1 + 089850/week/candle-week-42.csv | 1 + 089860/week/candle-week-42.csv | 1 + 089890/week/candle-week-42.csv | 1 + 089970/week/candle-week-42.csv | 1 + 089980/week/candle-week-42.csv | 1 + 090080/week/candle-week-42.csv | 1 + 090150/week/candle-week-42.csv | 1 + 090350/week/candle-week-42.csv | 1 + 090360/week/candle-week-42.csv | 1 + 090370/week/candle-week-42.csv | 1 + 090410/week/candle-week-42.csv | 1 + 090430/week/candle-week-42.csv | 1 + 090460/week/candle-week-42.csv | 1 + 090470/week/candle-week-42.csv | 1 + 090710/week/candle-week-42.csv | 1 + 090850/week/candle-week-42.csv | 1 + 091090/week/candle-week-42.csv | 1 + 091120/week/candle-week-42.csv | 1 + 091340/week/candle-week-42.csv | 1 + 091440/week/candle-week-42.csv | 1 + 091580/week/candle-week-42.csv | 1 + 091590/week/candle-week-42.csv | 1 + 091700/week/candle-week-42.csv | 1 + 091810/week/candle-week-42.csv | 1 + 091970/week/candle-week-42.csv | 1 + 092040/week/candle-week-42.csv | 1 + 092070/week/candle-week-42.csv | 1 + 092130/week/candle-week-42.csv | 1 + 092190/week/candle-week-42.csv | 1 + 092200/week/candle-week-42.csv | 1 + 092220/week/candle-week-42.csv | 1 + 092230/week/candle-week-42.csv | 1 + 092300/week/candle-week-42.csv | 1 + 092440/week/candle-week-42.csv | 1 + 092460/week/candle-week-42.csv | 1 + 092590/week/candle-week-42.csv | 1 + 092600/week/candle-week-42.csv | 1 + 092730/week/candle-week-42.csv | 1 + 092780/week/candle-week-42.csv | 1 + 092790/week/candle-week-42.csv | 1 + 092870/week/candle-week-42.csv | 1 + 093050/week/candle-week-42.csv | 1 + 093190/week/candle-week-42.csv | 1 + 093230/week/candle-week-42.csv | 1 + 093240/week/candle-week-42.csv | 1 + 093320/week/candle-week-42.csv | 1 + 093370/week/candle-week-42.csv | 1 + 093380/week/candle-week-42.csv | 1 + 093510/week/candle-week-42.csv | 1 + 093520/week/candle-week-42.csv | 1 + 093640/week/candle-week-42.csv | 1 + 093920/week/candle-week-42.csv | 1 + 094170/week/candle-week-42.csv | 1 + 094280/week/candle-week-42.csv | 1 + 094360/week/candle-week-42.csv | 1 + 094480/week/candle-week-42.csv | 1 + 094800/week/candle-week-42.csv | 1 + 094820/week/candle-week-42.csv | 1 + 094840/week/candle-week-42.csv | 1 + 094850/week/candle-week-42.csv | 1 + 094860/week/candle-week-42.csv | 1 + 094940/week/candle-week-42.csv | 1 + 094970/week/candle-week-42.csv | 1 + 095190/week/candle-week-42.csv | 1 + 095270/week/candle-week-42.csv | 1 + 095340/week/candle-week-42.csv | 1 + 095500/week/candle-week-42.csv | 1 + 095570/week/candle-week-42.csv | 1 + 095610/week/candle-week-42.csv | 1 + 095660/week/candle-week-42.csv | 1 + 095700/week/candle-week-42.csv | 1 + 095720/week/candle-week-42.csv | 1 + 095910/week/candle-week-42.csv | 1 + 096040/week/candle-week-42.csv | 1 + 096240/week/candle-week-42.csv | 1 + 096250/week/candle-week-42.csv | 1 + 096350/week/candle-week-42.csv | 1 + 096530/week/candle-week-42.csv | 1 + 096610/week/candle-week-42.csv | 1 + 096630/week/candle-week-42.csv | 1 + 096690/week/candle-week-42.csv | 1 + 096760/week/candle-week-42.csv | 1 + 096770/week/candle-week-42.csv | 1 + 096870/week/candle-week-42.csv | 1 + 097230/week/candle-week-42.csv | 1 + 097520/week/candle-week-42.csv | 1 + 097780/week/candle-week-42.csv | 1 + 097800/week/candle-week-42.csv | 1 + 097870/week/candle-week-42.csv | 1 + 097950/week/candle-week-42.csv | 1 + 098070/week/candle-week-42.csv | 1 + 098120/week/candle-week-42.csv | 1 + 098460/week/candle-week-42.csv | 1 + 098660/week/candle-week-42.csv | 1 + 099190/week/candle-week-42.csv | 1 + 099220/week/candle-week-42.csv | 1 + 099320/week/candle-week-42.csv | 1 + 099390/week/candle-week-42.csv | 1 + 099410/week/candle-week-42.csv | 1 + 099430/week/candle-week-42.csv | 1 + 099440/week/candle-week-42.csv | 199 +++++++++++++++++---------------- 099520/week/candle-week-42.csv | 1 + 099750/week/candle-week-42.csv | 1 + 100030/week/candle-week-42.csv | 1 + 100090/week/candle-week-42.csv | 1 + 100120/week/candle-week-42.csv | 1 + 100130/week/candle-week-42.csv | 1 + 100220/week/candle-week-42.csv | 1 + 100250/week/candle-week-42.csv | 1 + 100590/week/candle-week-42.csv | 1 + 100660/week/candle-week-42.csv | 1 + 100700/week/candle-week-42.csv | 1 + 100790/week/candle-week-42.csv | 1 + 100840/week/candle-week-42.csv | 1 + 101000/week/candle-week-42.csv | 1 + 101140/week/candle-week-42.csv | 1 + 101160/week/candle-week-42.csv | 1 + 101170/week/candle-week-42.csv | 1 + 101240/week/candle-week-42.csv | 1 + 101330/week/candle-week-42.csv | 1 + 101360/week/candle-week-42.csv | 1 + 101390/week/candle-week-42.csv | 1 + 101400/week/candle-week-42.csv | 1 + 101490/week/candle-week-42.csv | 1 + 101530/week/candle-week-42.csv | 1 + 101670/week/candle-week-42.csv | 1 + 101680/week/candle-week-42.csv | 1 + 101730/week/candle-week-42.csv | 1 + 101930/week/candle-week-42.csv | 1 + 101970/week/candle-week-42.csv | 1 + 102120/week/candle-week-42.csv | 1 + 102260/week/candle-week-42.csv | 1 + 102280/week/candle-week-42.csv | 1 + 102370/week/candle-week-42.csv | 1 + 102460/week/candle-week-42.csv | 1 + 102710/week/candle-week-42.csv | 1 + 102940/week/candle-week-42.csv | 1 + 102950/week/candle-week-42.csv | 1 + 103140/week/candle-week-42.csv | 1 + 103230/week/candle-week-42.csv | 1 + 103590/week/candle-week-42.csv | 1 + 103660/week/candle-week-42.csv | 1 + 103840/week/candle-week-42.csv | 1 + 104040/week/candle-week-42.csv | 1 + 104200/week/candle-week-42.csv | 1 + 104460/week/candle-week-42.csv | 1 + 104480/week/candle-week-42.csv | 1 + 104540/week/candle-week-42.csv | 1 + 104620/week/candle-week-42.csv | 1 + 104700/week/candle-week-42.csv | 1 + 104830/week/candle-week-42.csv | 1 + 105330/week/candle-week-42.csv | 1 + 105550/week/candle-week-42.csv | 1 + 105560/week/candle-week-42.csv | 1 + 105630/week/candle-week-42.csv | 1 + 105740/week/candle-week-42.csv | 1 + 105760/week/candle-week-42.csv | 1 + 105840/week/candle-week-42.csv | 1 + 106080/week/candle-week-42.csv | 1 + 106190/week/candle-week-42.csv | 1 + 106240/week/candle-week-42.csv | 1 + 106520/week/candle-week-42.csv | 1 + 107590/week/candle-week-42.csv | 1 + 107600/week/candle-week-42.csv | 1 + 107640/week/candle-week-42.csv | 1 + 108230/week/candle-week-42.csv | 1 + 108320/week/candle-week-42.csv | 1 + 108380/week/candle-week-42.csv | 1 + 108490/week/candle-week-42.csv | 1 + 108670/week/candle-week-42.csv | 1 + 108860/week/candle-week-42.csv | 1 + 109070/week/candle-week-42.csv | 1 + 109080/week/candle-week-42.csv | 1 + 109610/week/candle-week-42.csv | 1 + 109670/week/candle-week-42.csv | 1 + 109740/week/candle-week-42.csv | 1 + 109820/week/candle-week-42.csv | 1 + 109860/week/candle-week-42.csv | 1 + 109960/week/candle-week-42.csv | 1 + 110020/week/candle-week-42.csv | 1 + 110790/week/candle-week-42.csv | 1 + 110990/week/candle-week-42.csv | 1 + 111110/week/candle-week-42.csv | 1 + 111380/week/candle-week-42.csv | 1 + 111710/week/candle-week-42.csv | 1 + 111770/week/candle-week-42.csv | 1 + 111870/week/candle-week-42.csv | 1 + 112040/week/candle-week-42.csv | 1 + 112190/week/candle-week-42.csv | 1 + 112290/week/candle-week-42.csv | 1 + 112610/week/candle-week-42.csv | 1 + 113810/week/candle-week-42.csv | 1 + 114090/week/candle-week-42.csv | 1 + 114190/week/candle-week-42.csv | 1 + 114450/week/candle-week-42.csv | 1 + 114630/week/candle-week-42.csv | 1 + 114810/week/candle-week-42.csv | 1 + 114840/week/candle-week-42.csv | 1 + 114920/week/candle-week-42.csv | 1 + 115160/week/candle-week-42.csv | 1 + 115180/week/candle-week-42.csv | 1 + 115310/week/candle-week-42.csv | 1 + 115440/week/candle-week-42.csv | 1 + 115450/week/candle-week-42.csv | 1 + 115480/week/candle-week-42.csv | 1 + 115500/week/candle-week-42.csv | 1 + 115530/week/candle-week-42.csv | 1 + 115570/week/candle-week-42.csv | 1 + 115610/week/candle-week-42.csv | 1 + 116100/week/candle-week-42.csv | 1 + 117580/week/candle-week-42.csv | 1 + 117670/week/candle-week-42.csv | 1 + 117730/week/candle-week-42.csv | 1 + 118000/week/candle-week-42.csv | 1 + 118990/week/candle-week-42.csv | 1 + 119500/week/candle-week-42.csv | 1 + 119610/week/candle-week-42.csv | 199 +++++++++++++++++---------------- 119650/week/candle-week-42.csv | 1 + 119830/week/candle-week-42.csv | 1 + 119850/week/candle-week-42.csv | 1 + 120030/week/candle-week-42.csv | 1 + 120110/week/candle-week-42.csv | 1 + 120240/week/candle-week-42.csv | 1 + 121060/week/candle-week-42.csv | 1 + 121440/week/candle-week-42.csv | 1 + 121600/week/candle-week-42.csv | 1 + 121800/week/candle-week-42.csv | 1 + 121850/week/candle-week-42.csv | 1 + 121890/week/candle-week-42.csv | 1 + 122310/week/candle-week-42.csv | 1 + 122350/week/candle-week-42.csv | 1 + 122450/week/candle-week-42.csv | 1 + 122640/week/candle-week-42.csv | 1 + 122690/week/candle-week-42.csv | 1 + 122830/week/candle-week-42.csv | 1 + 122870/week/candle-week-42.csv | 1 + 122900/week/candle-week-42.csv | 1 + 122990/week/candle-week-42.csv | 1 + 123010/week/candle-week-42.csv | 1 + 123040/week/candle-week-42.csv | 1 + 123330/week/candle-week-42.csv | 1 + 123410/week/candle-week-42.csv | 1 + 123420/week/candle-week-42.csv | 1 + 123570/week/candle-week-42.csv | 1 + 123690/week/candle-week-42.csv | 1 + 123700/week/candle-week-42.csv | 1 + 123750/week/candle-week-42.csv | 1 + 123840/week/candle-week-42.csv | 1 + 123860/week/candle-week-42.csv | 1 + 123890/week/candle-week-42.csv | 1 + 124500/week/candle-week-42.csv | 1 + 124560/week/candle-week-42.csv | 1 + 125210/week/candle-week-42.csv | 1 + 126340/week/candle-week-42.csv | 1 + 126560/week/candle-week-42.csv | 1 + 126600/week/candle-week-42.csv | 1 + 126640/week/candle-week-42.csv | 1 + 126700/week/candle-week-42.csv | 1 + 126720/week/candle-week-42.csv | 1 + 126730/week/candle-week-42.csv | 1 + 126880/week/candle-week-42.csv | 1 + 127120/week/candle-week-42.csv | 1 + 127710/week/candle-week-42.csv | 1 + 127980/week/candle-week-42.csv | 1 + 128540/week/candle-week-42.csv | 1 + 128660/week/candle-week-42.csv | 1 + 128820/week/candle-week-42.csv | 1 + 128940/week/candle-week-42.csv | 1 + 129260/week/candle-week-42.csv | 1 + 129890/week/candle-week-42.csv | 1 + 129920/week/candle-week-42.csv | 1 + 130500/week/candle-week-42.csv | 1 + 130580/week/candle-week-42.csv | 1 + 130660/week/candle-week-42.csv | 1 + 130740/week/candle-week-42.csv | 1 + 131030/week/candle-week-42.csv | 1 + 131090/week/candle-week-42.csv | 1 + 131100/week/candle-week-42.csv | 1 + 131180/week/candle-week-42.csv | 1 + 131220/week/candle-week-42.csv | 1 + 131290/week/candle-week-42.csv | 1 + 131370/week/candle-week-42.csv | 1 + 131400/week/candle-week-42.csv | 1 + 131760/week/candle-week-42.csv | 1 + 131970/week/candle-week-42.csv | 1 + 133750/week/candle-week-42.csv | 1 + 133820/week/candle-week-42.csv | 1 + 134060/week/candle-week-42.csv | 1 + 134380/week/candle-week-42.csv | 1 + 134580/week/candle-week-42.csv | 1 + 134790/week/candle-week-42.csv | 1 + 136150/week/candle-week-42.csv | 3 + 136410/week/candle-week-42.csv | 1 + 136480/week/candle-week-42.csv | 1 + 136490/week/candle-week-42.csv | 1 + 136540/week/candle-week-42.csv | 1 + 136660/week/candle-week-42.csv | 1 + 137080/week/candle-week-42.csv | 1 + 137310/week/candle-week-42.csv | 1 + 137400/week/candle-week-42.csv | 1 + 137940/week/candle-week-42.csv | 1 + 137950/week/candle-week-42.csv | 1 + 138040/week/candle-week-42.csv | 1 + 138070/week/candle-week-42.csv | 1 + 138080/week/candle-week-42.csv | 1 + 138360/week/candle-week-42.csv | 1 + 138490/week/candle-week-42.csv | 1 + 138610/week/candle-week-42.csv | 1 + 138930/week/candle-week-42.csv | 1 + 139050/week/candle-week-42.csv | 1 + 139130/week/candle-week-42.csv | 1 + 139480/week/candle-week-42.csv | 1 + 139670/week/candle-week-42.csv | 1 + 139990/week/candle-week-42.csv | 1 + 140070/week/candle-week-42.csv | 1 + 140410/week/candle-week-42.csv | 1 + 140430/week/candle-week-42.csv | 1 + 140520/week/candle-week-42.csv | 1 + 140610/week/candle-week-42.csv | 1 + 140660/week/candle-week-42.csv | 1 + 140670/week/candle-week-42.csv | 1 + 140860/week/candle-week-42.csv | 1 + 140910/week/candle-week-42.csv | 1 + 141000/week/candle-week-42.csv | 1 + 141080/week/candle-week-42.csv | 1 + 142210/week/candle-week-42.csv | 1 + 142280/week/candle-week-42.csv | 1 + 142760/week/candle-week-42.csv | 1 + 143160/week/candle-week-42.csv | 1 + 143210/week/candle-week-42.csv | 1 + 143240/week/candle-week-42.csv | 1 + 143540/week/candle-week-42.csv | 1 + 144510/week/candle-week-42.csv | 1 + 144960/week/candle-week-42.csv | 1 + 145020/week/candle-week-42.csv | 1 + 145170/week/candle-week-42.csv | 1 + 145210/week/candle-week-42.csv | 1 + 145270/week/candle-week-42.csv | 1 + 145720/week/candle-week-42.csv | 1 + 145990/week/candle-week-42.csv | 1 + 146060/week/candle-week-42.csv | 1 + 146320/week/candle-week-42.csv | 1 + 147760/week/candle-week-42.csv | 1 + 147830/week/candle-week-42.csv | 1 + 148150/week/candle-week-42.csv | 1 + 148250/week/candle-week-42.csv | 1 + 148780/week/candle-week-42.csv | 1 + 148930/week/candle-week-42.csv | 1 + 149010/week/candle-week-42.csv | 1 + 149300/week/candle-week-42.csv | 1 + 149950/week/candle-week-42.csv | 1 + 149980/week/candle-week-42.csv | 1 + 150840/week/candle-week-42.csv | 1 + 150900/week/candle-week-42.csv | 1 + 151860/week/candle-week-42.csv | 1 + 151910/week/candle-week-42.csv | 1 + 152550/week/candle-week-42.csv | 1 + 153460/week/candle-week-42.csv | 1 + 153490/week/candle-week-42.csv | 1 + 153710/week/candle-week-42.csv | 1 + 154030/week/candle-week-42.csv | 1 + 154040/week/candle-week-42.csv | 1 + 155650/week/candle-week-42.csv | 1 + 155660/week/candle-week-42.csv | 1 + 156100/week/candle-week-42.csv | 1 + 158430/week/candle-week-42.csv | 1 + 159010/week/candle-week-42.csv | 1 + 159580/week/candle-week-42.csv | 1 + 159910/week/candle-week-42.csv | 1 + 160190/week/candle-week-42.csv | 1 + 160550/week/candle-week-42.csv | 1 + 160980/week/candle-week-42.csv | 1 + 161000/week/candle-week-42.csv | 1 + 161390/week/candle-week-42.csv | 1 + 161580/week/candle-week-42.csv | 1 + 161890/week/candle-week-42.csv | 1 + 162120/week/candle-week-42.csv | 1 + 162300/week/candle-week-42.csv | 1 + 163280/week/candle-week-42.csv | 1 + 163560/week/candle-week-42.csv | 1 + 163730/week/candle-week-42.csv | 1 + 166090/week/candle-week-42.csv | 1 + 166480/week/candle-week-42.csv | 1 + 168330/week/candle-week-42.csv | 1 + 168360/week/candle-week-42.csv | 1 + 169330/week/candle-week-42.csv | 1 + 169670/week/candle-week-42.csv | 1 + 170030/week/candle-week-42.csv | 1 + 170790/week/candle-week-42.csv | 1 + 170900/week/candle-week-42.csv | 1 + 170920/week/candle-week-42.csv | 1 + 171010/week/candle-week-42.csv | 1 + 171090/week/candle-week-42.csv | 1 + 171120/week/candle-week-42.csv | 1 + 172670/week/candle-week-42.csv | 1 + 173130/week/candle-week-42.csv | 1 + 173940/week/candle-week-42.csv | 1 + 174880/week/candle-week-42.csv | 1 + 174900/week/candle-week-42.csv | 1 + 175140/week/candle-week-42.csv | 1 + 175250/week/candle-week-42.csv | 1 + 175330/week/candle-week-42.csv | 1 + 176590/week/candle-week-42.csv | 1 + 176750/week/candle-week-42.csv | 1 + 177350/week/candle-week-42.csv | 1 + 177830/week/candle-week-42.csv | 1 + 177900/week/candle-week-42.csv | 1 + 178320/week/candle-week-42.csv | 1 + 178600/week/candle-week-42.csv | 1 + 178780/week/candle-week-42.csv | 1 + 178920/week/candle-week-42.csv | 1 + 179290/week/candle-week-42.csv | 1 + 179530/week/candle-week-42.csv | 1 + 179720/week/candle-week-42.csv | 1 + 179900/week/candle-week-42.csv | 1 + 180060/week/candle-week-42.csv | 1 + 180400/week/candle-week-42.csv | 1 + 180640/week/candle-week-42.csv | 1 + 181710/week/candle-week-42.csv | 1 + 182360/week/candle-week-42.csv | 1 + 182400/week/candle-week-42.csv | 1 + 183190/week/candle-week-42.csv | 1 + 183300/week/candle-week-42.csv | 1 + 183490/week/candle-week-42.csv | 1 + 184230/week/candle-week-42.csv | 1 + 185190/week/candle-week-42.csv | 1 + 185490/week/candle-week-42.csv | 1 + 185750/week/candle-week-42.csv | 1 + 186230/week/candle-week-42.csv | 1 + 187220/week/candle-week-42.csv | 1 + 187270/week/candle-week-42.csv | 1 + 187420/week/candle-week-42.csv | 1 + 187660/week/candle-week-42.csv | 1 + 187790/week/candle-week-42.csv | 1 + 187870/week/candle-week-42.csv | 1 + 188260/week/candle-week-42.csv | 1 + 189300/week/candle-week-42.csv | 1 + 189330/week/candle-week-42.csv | 1 + 189350/week/candle-week-42.csv | 1 + 189690/week/candle-week-42.csv | 1 + 189860/week/candle-week-42.csv | 1 + 189980/week/candle-week-42.csv | 1 + 190510/week/candle-week-42.csv | 1 + 190650/week/candle-week-42.csv | 1 + 191410/week/candle-week-42.csv | 1 + 191420/week/candle-week-42.csv | 1 + 191600/week/candle-week-42.csv | 1 + 192080/week/candle-week-42.csv | 1 + 192250/week/candle-week-42.csv | 1 + 192390/week/candle-week-42.csv | 1 + 192400/week/candle-week-42.csv | 1 + 192410/week/candle-week-42.csv | 1 + 192440/week/candle-week-42.csv | 1 + 192650/week/candle-week-42.csv | 1 + 192820/week/candle-week-42.csv | 1 + 193250/week/candle-week-42.csv | 1 + 194370/week/candle-week-42.csv | 1 + 194480/week/candle-week-42.csv | 1 + 194700/week/candle-week-42.csv | 1 + 195500/week/candle-week-42.csv | 1 + 195870/week/candle-week-42.csv | 1 + 195940/week/candle-week-42.csv | 1 + 195990/week/candle-week-42.csv | 1 + 196170/week/candle-week-42.csv | 1 + 196300/week/candle-week-42.csv | 1 + 196450/week/candle-week-42.csv | 1 + 196490/week/candle-week-42.csv | 1 + 196700/week/candle-week-42.csv | 1 + 197140/week/candle-week-42.csv | 1 + 198080/week/candle-week-42.csv | 1 + 198440/week/candle-week-42.csv | 1 + 198940/week/candle-week-42.csv | 1 + 199150/week/candle-week-42.csv | 1 + 199290/week/candle-week-42.csv | 1 + 199430/week/candle-week-42.csv | 1 + 199480/week/candle-week-42.csv | 1 + 199550/week/candle-week-42.csv | 1 + 199730/week/candle-week-42.csv | 1 + 199800/week/candle-week-42.csv | 1 + 199820/week/candle-week-42.csv | 1 + 200130/week/candle-week-42.csv | 1 + 200230/week/candle-week-42.csv | 1 + 200350/week/candle-week-42.csv | 1 + 200470/week/candle-week-42.csv | 1 + 200580/week/candle-week-42.csv | 1 + 200670/week/candle-week-42.csv | 1 + 200710/week/candle-week-42.csv | 1 + 200780/week/candle-week-42.csv | 1 + 200880/week/candle-week-42.csv | 1 + 201490/week/candle-week-42.csv | 1 + 202960/week/candle-week-42.csv | 1 + 203400/week/candle-week-42.csv | 1 + 203450/week/candle-week-42.csv | 1 + 203650/week/candle-week-42.csv | 1 + 203690/week/candle-week-42.csv | 1 + 204020/week/candle-week-42.csv | 1 + 204210/week/candle-week-42.csv | 1 + 204270/week/candle-week-42.csv | 1 + 204320/week/candle-week-42.csv | 1 + 204610/week/candle-week-42.csv | 1 + 204620/week/candle-week-42.csv | 1 + 204630/week/candle-week-42.csv | 1 + 204840/week/candle-week-42.csv | 1 + 205100/week/candle-week-42.csv | 1 + 205470/week/candle-week-42.csv | 1 + 205500/week/candle-week-42.csv | 1 + 206400/week/candle-week-42.csv | 1 + 206560/week/candle-week-42.csv | 1 + 206640/week/candle-week-42.csv | 1 + 206650/week/candle-week-42.csv | 1 + 206950/week/candle-week-42.csv | 1 + 207490/week/candle-week-42.csv | 1 + 207760/week/candle-week-42.csv | 1 + 207940/week/candle-week-42.csv | 1 + 208140/week/candle-week-42.csv | 1 + 208340/week/candle-week-42.csv | 1 + 208350/week/candle-week-42.csv | 1 + 208370/week/candle-week-42.csv | 1 + 208640/week/candle-week-42.csv | 1 + 208710/week/candle-week-42.csv | 1 + 208850/week/candle-week-42.csv | 1 + 208860/week/candle-week-42.csv | 1 + 208890/week/candle-week-42.csv | 1 + 209640/week/candle-week-42.csv | 1 + 210120/week/candle-week-42.csv | 1 + 210540/week/candle-week-42.csv | 1 + 210980/week/candle-week-42.csv | 1 + 211050/week/candle-week-42.csv | 1 + 211270/week/candle-week-42.csv | 1 + 212310/week/candle-week-42.csv | 1 + 212560/week/candle-week-42.csv | 1 + 212710/week/candle-week-42.csv | 1 + 213420/week/candle-week-42.csv | 1 + 213500/week/candle-week-42.csv | 1 + 214150/week/candle-week-42.csv | 1 + 214180/week/candle-week-42.csv | 1 + 214260/week/candle-week-42.csv | 1 + 214270/week/candle-week-42.csv | 1 + 214320/week/candle-week-42.csv | 1 + 214330/week/candle-week-42.csv | 1 + 214370/week/candle-week-42.csv | 1 + 214390/week/candle-week-42.csv | 1 + 214420/week/candle-week-42.csv | 1 + 214430/week/candle-week-42.csv | 1 + 214450/week/candle-week-42.csv | 1 + 214610/week/candle-week-42.csv | 1 + 214680/week/candle-week-42.csv | 1 + 215000/week/candle-week-42.csv | 1 + 215090/week/candle-week-42.csv | 1 + 215100/week/candle-week-42.csv | 1 + 215200/week/candle-week-42.csv | 1 + 215360/week/candle-week-42.csv | 1 + 215380/week/candle-week-42.csv | 1 + 215480/week/candle-week-42.csv | 1 + 215570/week/candle-week-42.csv | 1 + 215600/week/candle-week-42.csv | 1 + 215790/week/candle-week-42.csv | 1 + 216050/week/candle-week-42.csv | 1 + 216080/week/candle-week-42.csv | 1 + 216400/week/candle-week-42.csv | 1 + 217190/week/candle-week-42.csv | 1 + 217270/week/candle-week-42.csv | 1 + 217320/week/candle-week-42.csv | 1 + 217330/week/candle-week-42.csv | 1 + 217480/week/candle-week-42.csv | 1 + 217500/week/candle-week-42.csv | 1 + 217620/week/candle-week-42.csv | 1 + 217730/week/candle-week-42.csv | 1 + 217820/week/candle-week-42.csv | 1 + 217880/week/candle-week-42.csv | 1 + 217910/week/candle-week-42.csv | 1 + 217950/week/candle-week-42.csv | 1 + 218150/week/candle-week-42.csv | 1 + 218410/week/candle-week-42.csv | 1 + 219130/week/candle-week-42.csv | 1 + 219420/week/candle-week-42.csv | 1 + 219550/week/candle-week-42.csv | 1 + 219750/week/candle-week-42.csv | 1 + 220100/week/candle-week-42.csv | 1 + 220180/week/candle-week-42.csv | 1 + 220260/week/candle-week-42.csv | 1 + 221800/week/candle-week-42.csv | 1 + 221840/week/candle-week-42.csv | 1 + 221980/week/candle-week-42.csv | 1 + 222040/week/candle-week-42.csv | 1 + 222080/week/candle-week-42.csv | 1 + 222110/week/candle-week-42.csv | 1 + 222160/week/candle-week-42.csv | 1 + 222420/week/candle-week-42.csv | 1 + 222670/week/candle-week-42.csv | 1 + 222800/week/candle-week-42.csv | 1 + 222810/week/candle-week-42.csv | 1 + 222980/week/candle-week-42.csv | 1 + 223220/week/candle-week-42.csv | 1 + 223250/week/candle-week-42.csv | 1 + 223310/week/candle-week-42.csv | 1 + 224060/week/candle-week-42.csv | 1 + 224110/week/candle-week-42.csv | 1 + 224760/week/candle-week-42.csv | 1 + 224810/week/candle-week-42.csv | 1 + 225190/week/candle-week-42.csv | 1 + 225220/week/candle-week-42.csv | 1 + 225430/week/candle-week-42.csv | 1 + 225530/week/candle-week-42.csv | 1 + 225570/week/candle-week-42.csv | 1 + 225590/week/candle-week-42.csv | 1 + 226320/week/candle-week-42.csv | 1 + 226330/week/candle-week-42.csv | 1 + 226340/week/candle-week-42.csv | 1 + 226360/week/candle-week-42.csv | 1 + 226400/week/candle-week-42.csv | 1 + 226440/week/candle-week-42.csv | 1 + 226590/week/candle-week-42.csv | 1 + 226950/week/candle-week-42.csv | 1 + 227100/week/candle-week-42.csv | 1 + 227420/week/candle-week-42.csv | 1 + 227610/week/candle-week-42.csv | 1 + 227840/week/candle-week-42.csv | 1 + 227950/week/candle-week-42.csv | 1 + 228340/week/candle-week-42.csv | 1 + 228670/week/candle-week-42.csv | 1 + 228760/week/candle-week-42.csv | 1 + 228850/week/candle-week-42.csv | 1 + 229000/week/candle-week-42.csv | 1 + 229500/week/candle-week-42.csv | 1 + 229640/week/candle-week-42.csv | 1 + 230240/week/candle-week-42.csv | 1 + 230360/week/candle-week-42.csv | 1 + 230980/week/candle-week-42.csv | 1 + 232140/week/candle-week-42.csv | 1 + 232530/week/candle-week-42.csv | 1 + 232680/week/candle-week-42.csv | 1 + 232830/week/candle-week-42.csv | 1 + 233250/week/candle-week-42.csv | 1 + 233990/week/candle-week-42.csv | 1 + 234070/week/candle-week-42.csv | 1 + 234080/week/candle-week-42.csv | 1 + 234100/week/candle-week-42.csv | 1 + 234300/week/candle-week-42.csv | 1 + 234340/week/candle-week-42.csv | 1 + 234690/week/candle-week-42.csv | 1 + 234920/week/candle-week-42.csv | 1 + 235980/week/candle-week-42.csv | 1 + 236030/week/candle-week-42.csv | 1 + 236200/week/candle-week-42.csv | 1 + 236340/week/candle-week-42.csv | 1 + 236810/week/candle-week-42.csv | 1 + 237690/week/candle-week-42.csv | 1 + 237750/week/candle-week-42.csv | 1 + 237820/week/candle-week-42.csv | 1 + 237880/week/candle-week-42.csv | 1 + 238090/week/candle-week-42.csv | 1 + 238120/week/candle-week-42.csv | 1 + 238170/week/candle-week-42.csv | 1 + 238200/week/candle-week-42.csv | 1 + 238490/week/candle-week-42.csv | 1 + 238500/week/candle-week-42.csv | 1 + 239340/week/candle-week-42.csv | 1 + 239610/week/candle-week-42.csv | 1 + 239890/week/candle-week-42.csv | 1 + 240550/week/candle-week-42.csv | 1 + 240600/week/candle-week-42.csv | 1 + 240810/week/candle-week-42.csv | 1 + 241520/week/candle-week-42.csv | 1 + 241560/week/candle-week-42.csv | 1 + 241590/week/candle-week-42.csv | 1 + 241690/week/candle-week-42.csv | 1 + 241710/week/candle-week-42.csv | 1 + 241770/week/candle-week-42.csv | 1 + 241790/week/candle-week-42.csv | 1 + 241820/week/candle-week-42.csv | 1 + 241840/week/candle-week-42.csv | 1 + 242040/week/candle-week-42.csv | 1 + 243070/week/candle-week-42.csv | 1 + 243840/week/candle-week-42.csv | 1 + 243870/week/candle-week-42.csv | 1 + 244460/week/candle-week-42.csv | 1 + 244880/week/candle-week-42.csv | 1 + 244920/week/candle-week-42.csv | 1 + 245450/week/candle-week-42.csv | 1 + 245620/week/candle-week-42.csv | 1 + 246250/week/candle-week-42.csv | 1 + 246690/week/candle-week-42.csv | 1 + 246710/week/candle-week-42.csv | 1 + 246720/week/candle-week-42.csv | 1 + 246960/week/candle-week-42.csv | 1 + 247540/week/candle-week-42.csv | 1 + 247660/week/candle-week-42.csv | 1 + 248070/week/candle-week-42.csv | 1 + 248170/week/candle-week-42.csv | 1 + 249420/week/candle-week-42.csv | 1 + 250000/week/candle-week-42.csv | 1 + 250030/week/candle-week-42.csv | 1 + 250060/week/candle-week-42.csv | 1 + 250930/week/candle-week-42.csv | 1 + 251120/week/candle-week-42.csv | 1 + 251270/week/candle-week-42.csv | 1 + 251280/week/candle-week-42.csv | 1 + 251370/week/candle-week-42.csv | 1 + 251630/week/candle-week-42.csv | 1 + 251970/week/candle-week-42.csv | 1 + 252500/week/candle-week-42.csv | 1 + 252990/week/candle-week-42.csv | 1 + 253450/week/candle-week-42.csv | 1 + 253590/week/candle-week-42.csv | 1 + 253610/week/candle-week-42.csv | 1 + 253840/week/candle-week-42.csv | 1 + 254120/week/candle-week-42.csv | 1 + 254160/week/candle-week-42.csv | 1 + 254490/week/candle-week-42.csv | 1 + 255220/week/candle-week-42.csv | 1 + 255440/week/candle-week-42.csv | 1 + 256150/week/candle-week-42.csv | 1 + 256630/week/candle-week-42.csv | 1 + 256840/week/candle-week-42.csv | 1 + 256940/week/candle-week-42.csv | 1 + 257370/week/candle-week-42.csv | 1 + 257720/week/candle-week-42.csv | 1 + 257990/week/candle-week-42.csv | 1 + 258050/week/candle-week-42.csv | 1 + 258610/week/candle-week-42.csv | 1 + 258790/week/candle-week-42.csv | 1 + 258830/week/candle-week-42.csv | 1 + 259630/week/candle-week-42.csv | 1 + 259960/week/candle-week-42.csv | 1 + 260660/week/candle-week-42.csv | 1 + 260870/week/candle-week-42.csv | 1 + 260930/week/candle-week-42.csv | 1 + 260970/week/candle-week-42.csv | 1 + 261200/week/candle-week-42.csv | 1 + 261780/week/candle-week-42.csv | 1 + 262260/week/candle-week-42.csv | 1 + 262840/week/candle-week-42.csv | 1 + 263020/week/candle-week-42.csv | 1 + 263050/week/candle-week-42.csv | 1 + 263600/week/candle-week-42.csv | 1 + 263690/week/candle-week-42.csv | 1 + 263700/week/candle-week-42.csv | 1 + 263720/week/candle-week-42.csv | 1 + 263750/week/candle-week-42.csv | 1 + 263770/week/candle-week-42.csv | 1 + 263800/week/candle-week-42.csv | 1 + 263810/week/candle-week-42.csv | 1 + 263860/week/candle-week-42.csv | 1 + 263920/week/candle-week-42.csv | 1 + 264450/week/candle-week-42.csv | 1 + 264660/week/candle-week-42.csv | 1 + 264850/week/candle-week-42.csv | 1 + 264900/week/candle-week-42.csv | 1 + 265520/week/candle-week-42.csv | 1 + 265560/week/candle-week-42.csv | 1 + 265740/week/candle-week-42.csv | 1 + 266170/week/candle-week-42.csv | 1 + 266350/week/candle-week-42.csv | 1 + 266470/week/candle-week-42.csv | 1 + 266870/week/candle-week-42.csv | 1 + 267080/week/candle-week-42.csv | 1 + 267250/week/candle-week-42.csv | 1 + 267260/week/candle-week-42.csv | 1 + 267270/week/candle-week-42.csv | 1 + 267290/week/candle-week-42.csv | 1 + 267320/week/candle-week-42.csv | 1 + 267790/week/candle-week-42.csv | 1 + 267850/week/candle-week-42.csv | 1 + 267980/week/candle-week-42.csv | 1 + 268280/week/candle-week-42.csv | 1 + 269620/week/candle-week-42.csv | 1 + 270210/week/candle-week-42.csv | 1 + 270520/week/candle-week-42.csv | 1 + 270660/week/candle-week-42.csv | 1 + 270870/week/candle-week-42.csv | 1 + 271560/week/candle-week-42.csv | 1 + 271830/week/candle-week-42.csv | 1 + 271940/week/candle-week-42.csv | 1 + 271980/week/candle-week-42.csv | 1 + 272110/week/candle-week-42.csv | 1 + 272210/week/candle-week-42.csv | 1 + 272290/week/candle-week-42.csv | 1 + 272450/week/candle-week-42.csv | 1 + 272550/week/candle-week-42.csv | 1 + 273060/week/candle-week-42.csv | 1 + 273640/week/candle-week-42.csv | 1 + 274090/week/candle-week-42.csv | 1 + 274400/week/candle-week-42.csv | 1 + 275630/week/candle-week-42.csv | 1 + 276040/week/candle-week-42.csv | 1 + 276240/week/candle-week-42.csv | 1 + 276730/week/candle-week-42.csv | 1 + 277070/week/candle-week-42.csv | 1 + 277410/week/candle-week-42.csv | 1 + 277810/week/candle-week-42.csv | 1 + 277880/week/candle-week-42.csv | 1 + 278280/week/candle-week-42.csv | 1 + 278470/week/candle-week-42.csv | 1 + 278650/week/candle-week-42.csv | 1 + 278990/week/candle-week-42.csv | 1 + 279060/week/candle-week-42.csv | 1 + 279600/week/candle-week-42.csv | 1 + 280360/week/candle-week-42.csv | 1 + 281740/week/candle-week-42.csv | 1 + 281820/week/candle-week-42.csv | 1 + 282330/week/candle-week-42.csv | 1 + 282720/week/candle-week-42.csv | 1 + 282880/week/candle-week-42.csv | 1 + 283100/week/candle-week-42.csv | 1 + 284620/week/candle-week-42.csv | 1 + 284740/week/candle-week-42.csv | 1 + 285130/week/candle-week-42.csv | 1 + 285490/week/candle-week-42.csv | 1 + 285800/week/candle-week-42.csv | 1 + 286750/week/candle-week-42.csv | 1 + 286940/week/candle-week-42.csv | 1 + 288330/week/candle-week-42.csv | 1 + 288490/week/candle-week-42.csv | 1 + 288620/week/candle-week-42.csv | 1 + 288980/week/candle-week-42.csv | 1 + 289010/week/candle-week-42.csv | 1 + 289080/week/candle-week-42.csv | 1 + 289170/week/candle-week-42.csv | 1 + 289220/week/candle-week-42.csv | 1 + 289860/week/candle-week-42.csv | 1 + 289930/week/candle-week-42.csv | 1 + 290090/week/candle-week-42.csv | 1 + 290120/week/candle-week-42.csv | 1 + 290270/week/candle-week-42.csv | 1 + 290380/week/candle-week-42.csv | 1 + 290520/week/candle-week-42.csv | 1 + 290550/week/candle-week-42.csv | 1 + 290560/week/candle-week-42.csv | 1 + 290650/week/candle-week-42.csv | 1 + 290660/week/candle-week-42.csv | 1 + 290670/week/candle-week-42.csv | 1 + 290690/week/candle-week-42.csv | 1 + 290720/week/candle-week-42.csv | 1 + 290740/week/candle-week-42.csv | 1 + 291230/week/candle-week-42.csv | 1 + 291650/week/candle-week-42.csv | 1 + 291810/week/candle-week-42.csv | 1 + 293480/week/candle-week-42.csv | 1 + 293490/week/candle-week-42.csv | 1 + 293580/week/candle-week-42.csv | 1 + 293780/week/candle-week-42.csv | 1 + 293940/week/candle-week-42.csv | 1 + 294090/week/candle-week-42.csv | 1 + 294140/week/candle-week-42.csv | 1 + 294570/week/candle-week-42.csv | 1 + 294630/week/candle-week-42.csv | 1 + 294870/week/candle-week-42.csv | 1 + 295310/week/candle-week-42.csv | 1 + 296160/week/candle-week-42.csv | 1 + 296520/week/candle-week-42.csv | 1 + 296640/week/candle-week-42.csv | 1 + 297090/week/candle-week-42.csv | 1 + 297570/week/candle-week-42.csv | 1 + 297890/week/candle-week-42.csv | 1 + 298000/week/candle-week-42.csv | 1 + 298020/week/candle-week-42.csv | 1 + 298040/week/candle-week-42.csv | 1 + 298050/week/candle-week-42.csv | 1 + 298060/week/candle-week-42.csv | 1 + 298380/week/candle-week-42.csv | 1 + 298540/week/candle-week-42.csv | 1 + 298690/week/candle-week-42.csv | 1 + 298830/week/candle-week-42.csv | 1 + 299030/week/candle-week-42.csv | 1 + 299170/week/candle-week-42.csv | 1 + 299480/week/candle-week-42.csv | 1 + 299660/week/candle-week-42.csv | 1 + 299900/week/candle-week-42.csv | 1 + 300080/week/candle-week-42.csv | 1 + 300120/week/candle-week-42.csv | 1 + 300720/week/candle-week-42.csv | 1 + 301300/week/candle-week-42.csv | 1 + 302430/week/candle-week-42.csv | 1 + 302440/week/candle-week-42.csv | 1 + 302550/week/candle-week-42.csv | 1 + 302920/week/candle-week-42.csv | 1 + 303030/week/candle-week-42.csv | 1 + 303360/week/candle-week-42.csv | 1 + 303530/week/candle-week-42.csv | 1 + 303810/week/candle-week-42.csv | 1 + 304100/week/candle-week-42.csv | 1 + 304360/week/candle-week-42.csv | 1 + 304840/week/candle-week-42.csv | 1 + 305090/week/candle-week-42.csv | 1 + 306040/week/candle-week-42.csv | 1 + 306200/week/candle-week-42.csv | 1 + 306620/week/candle-week-42.csv | 1 + 307180/week/candle-week-42.csv | 1 + 307280/week/candle-week-42.csv | 1 + 307750/week/candle-week-42.csv | 1 + 307870/week/candle-week-42.csv | 1 + 307930/week/candle-week-42.csv | 1 + 307950/week/candle-week-42.csv | 1 + 308080/week/candle-week-42.csv | 1 + 308100/week/candle-week-42.csv | 1 + 308170/week/candle-week-42.csv | 1 + 308430/week/candle-week-42.csv | 1 + 308700/week/candle-week-42.csv | 1 + 309930/week/candle-week-42.csv | 1 + 309960/week/candle-week-42.csv | 1 + 310200/week/candle-week-42.csv | 1 + 310210/week/candle-week-42.csv | 1 + 310870/week/candle-week-42.csv | 1 + 311060/week/candle-week-42.csv | 1 + 311320/week/candle-week-42.csv | 1 + 311390/week/candle-week-42.csv | 1 + 311690/week/candle-week-42.csv | 1 + 311960/week/candle-week-42.csv | 1 + 312610/week/candle-week-42.csv | 1 + 313760/week/candle-week-42.csv | 1 + 314130/week/candle-week-42.csv | 1 + 314140/week/candle-week-42.csv | 1 + 314930/week/candle-week-42.csv | 1 + 315640/week/candle-week-42.csv | 1 + 316140/week/candle-week-42.csv | 1 + 317120/week/candle-week-42.csv | 1 + 317240/week/candle-week-42.csv | 1 + 317330/week/candle-week-42.csv | 1 + 317400/week/candle-week-42.csv | 1 + 317530/week/candle-week-42.csv | 1 + 317690/week/candle-week-42.csv | 1 + 317770/week/candle-week-42.csv | 1 + 317830/week/candle-week-42.csv | 1 + 317850/week/candle-week-42.csv | 1 + 317860/week/candle-week-42.csv | 1 + 317870/week/candle-week-42.csv | 1 + 318000/week/candle-week-42.csv | 1 + 318010/week/candle-week-42.csv | 1 + 318020/week/candle-week-42.csv | 1 + 318160/week/candle-week-42.csv | 1 + 318410/week/candle-week-42.csv | 1 + 318660/week/candle-week-42.csv | 1 + 319400/week/candle-week-42.csv | 1 + 319660/week/candle-week-42.csv | 1 + 320000/week/candle-week-42.csv | 1 + 321260/week/candle-week-42.csv | 1 + 321370/week/candle-week-42.csv | 1 + 321550/week/candle-week-42.csv | 1 + 321820/week/candle-week-42.csv | 1 + 322000/week/candle-week-42.csv | 1 + 322180/week/candle-week-42.csv | 1 + 322310/week/candle-week-42.csv | 1 + 322510/week/candle-week-42.csv | 1 + 322780/week/candle-week-42.csv | 1 + 322970/week/candle-week-42.csv | 1 + 323230/week/candle-week-42.csv | 1 + 323280/week/candle-week-42.csv | 1 + 323350/week/candle-week-42.csv | 1 + 323410/week/candle-week-42.csv | 1 + 323990/week/candle-week-42.csv | 1 + 326030/week/candle-week-42.csv | 1 + 327260/week/candle-week-42.csv | 1 + 327610/week/candle-week-42.csv | 1 + 328130/week/candle-week-42.csv | 1 + 328380/week/candle-week-42.csv | 1 + 329180/week/candle-week-42.csv | 1 + 330350/week/candle-week-42.csv | 1 + 330590/week/candle-week-42.csv | 1 + 330730/week/candle-week-42.csv | 1 + 330860/week/candle-week-42.csv | 1 + 331380/week/candle-week-42.csv | 1 + 331520/week/candle-week-42.csv | 1 + 331660/week/candle-week-42.csv | 1 + 331920/week/candle-week-42.csv | 1 + 332190/week/candle-week-42.csv | 1 + 332290/week/candle-week-42.csv | 1 + 332370/week/candle-week-42.csv | 1 + 332570/week/candle-week-42.csv | 1 + 333050/week/candle-week-42.csv | 1 + 333430/week/candle-week-42.csv | 1 + 333620/week/candle-week-42.csv | 1 + 334890/week/candle-week-42.csv | 1 + 334970/week/candle-week-42.csv | 1 + 335810/week/candle-week-42.csv | 1 + 335870/week/candle-week-42.csv | 1 + 335890/week/candle-week-42.csv | 1 + 336040/week/candle-week-42.csv | 1 + 336060/week/candle-week-42.csv | 1 + 336260/week/candle-week-42.csv | 1 + 336370/week/candle-week-42.csv | 1 + 336570/week/candle-week-42.csv | 1 + 336680/week/candle-week-42.csv | 1 + 337840/week/candle-week-42.csv | 1 + 337930/week/candle-week-42.csv | 1 + 338100/week/candle-week-42.csv | 1 + 338220/week/candle-week-42.csv | 1 + 338840/week/candle-week-42.csv | 1 + 339770/week/candle-week-42.csv | 1 + 339950/week/candle-week-42.csv | 1 + 340360/week/candle-week-42.csv | 1 + 340440/week/candle-week-42.csv | 1 + 340570/week/candle-week-42.csv | 1 + 340810/week/candle-week-42.csv | 1 + 340930/week/candle-week-42.csv | 1 + 341170/week/candle-week-42.csv | 1 + 341310/week/candle-week-42.csv | 1 + 343090/week/candle-week-42.csv | 1 + 344820/week/candle-week-42.csv | 1 + 344860/week/candle-week-42.csv | 1 + 346010/week/candle-week-42.csv | 1 + 347000/week/candle-week-42.csv | 1 + 347700/week/candle-week-42.csv | 1 + 347740/week/candle-week-42.csv | 1 + 347770/week/candle-week-42.csv | 1 + 347850/week/candle-week-42.csv | 1 + 347860/week/candle-week-42.csv | 1 + 347890/week/candle-week-42.csv | 1 + 348030/week/candle-week-42.csv | 1 + 348080/week/candle-week-42.csv | 1 + 348150/week/candle-week-42.csv | 1 + 348210/week/candle-week-42.csv | 1 + 348340/week/candle-week-42.csv | 1 + 348350/week/candle-week-42.csv | 1 + 348370/week/candle-week-42.csv | 1 + 348950/week/candle-week-42.csv | 1 + 350520/week/candle-week-42.csv | 1 + 351020/week/candle-week-42.csv | 1 + 351320/week/candle-week-42.csv | 1 + 351330/week/candle-week-42.csv | 1 + 351870/week/candle-week-42.csv | 1 + 352090/week/candle-week-42.csv | 1 + 352480/week/candle-week-42.csv | 1 + 352700/week/candle-week-42.csv | 1 + 352770/week/candle-week-42.csv | 1 + 352820/week/candle-week-42.csv | 1 + 352910/week/candle-week-42.csv | 1 + 352940/week/candle-week-42.csv | 1 + 353190/week/candle-week-42.csv | 1 + 353200/week/candle-week-42.csv | 1 + 353590/week/candle-week-42.csv | 1 + 353810/week/candle-week-42.csv | 1 + 354200/week/candle-week-42.csv | 1 + 354320/week/candle-week-42.csv | 1 + 354390/week/candle-week-42.csv | 1 + 355150/week/candle-week-42.csv | 1 + 355390/week/candle-week-42.csv | 1 + 355690/week/candle-week-42.csv | 1 + 356680/week/candle-week-42.csv | 1 + 356860/week/candle-week-42.csv | 1 + 356890/week/candle-week-42.csv | 1 + 357120/week/candle-week-42.csv | 1 + 357230/week/candle-week-42.csv | 1 + 357250/week/candle-week-42.csv | 1 + 357430/week/candle-week-42.csv | 1 + 357550/week/candle-week-42.csv | 1 + 357580/week/candle-week-42.csv | 1 + 357780/week/candle-week-42.csv | 1 + 357880/week/candle-week-42.csv | 1 + 358570/week/candle-week-42.csv | 1 + 359090/week/candle-week-42.csv | 1 + 360070/week/candle-week-42.csv | 1 + 360350/week/candle-week-42.csv | 1 + 361390/week/candle-week-42.csv | 1 + 361570/week/candle-week-42.csv | 1 + 361610/week/candle-week-42.csv | 1 + 361670/week/candle-week-42.csv | 1 + 362320/week/candle-week-42.csv | 1 + 362990/week/candle-week-42.csv | 1 + 363250/week/candle-week-42.csv | 1 + 363260/week/candle-week-42.csv | 1 + 363280/week/candle-week-42.csv | 1 + 364950/week/candle-week-42.csv | 1 + 365270/week/candle-week-42.csv | 1 + 365330/week/candle-week-42.csv | 1 + 365340/week/candle-week-42.csv | 1 + 365550/week/candle-week-42.csv | 1 + 365590/week/candle-week-42.csv | 1 + 365900/week/candle-week-42.csv | 1 + 366030/week/candle-week-42.csv | 1 + 367000/week/candle-week-42.csv | 1 + 368030/week/candle-week-42.csv | 1 + 368600/week/candle-week-42.csv | 1 + 368770/week/candle-week-42.csv | 1 + 368970/week/candle-week-42.csv | 1 + 369370/week/candle-week-42.csv | 1 + 370090/week/candle-week-42.csv | 1 + 371950/week/candle-week-42.csv | 1 + 372170/week/candle-week-42.csv | 1 + 372320/week/candle-week-42.csv | 1 + 372800/week/candle-week-42.csv | 1 + 372910/week/candle-week-42.csv | 1 + 373110/week/candle-week-42.csv | 1 + 373160/week/candle-week-42.csv | 1 + 373170/week/candle-week-42.csv | 1 + 373200/week/candle-week-42.csv | 1 + 373220/week/candle-week-42.csv | 1 + 375500/week/candle-week-42.csv | 1 + 376180/week/candle-week-42.csv | 1 + 376270/week/candle-week-42.csv | 1 + 376290/week/candle-week-42.csv | 1 + 376300/week/candle-week-42.csv | 1 + 376900/week/candle-week-42.csv | 2 + 376930/week/candle-week-42.csv | 1 + 376980/week/candle-week-42.csv | 1 + 377030/week/candle-week-42.csv | 1 + 377190/week/candle-week-42.csv | 1 + 377220/week/candle-week-42.csv | 1 + 377300/week/candle-week-42.csv | 1 + 377330/week/candle-week-42.csv | 1 + 377450/week/candle-week-42.csv | 1 + 377460/week/candle-week-42.csv | 1 + 377480/week/candle-week-42.csv | 1 + 377740/week/candle-week-42.csv | 1 + 378340/week/candle-week-42.csv | 1 + 378800/week/candle-week-42.csv | 1 + 378850/week/candle-week-42.csv | 1 + 379390/week/candle-week-42.csv | 1 + 380540/week/candle-week-42.csv | 1 + 381620/week/candle-week-42.csv | 1 + 381970/week/candle-week-42.csv | 1 + 382150/week/candle-week-42.csv | 1 + 382480/week/candle-week-42.csv | 1 + 382800/week/candle-week-42.csv | 1 + 382840/week/candle-week-42.csv | 1 + 382900/week/candle-week-42.csv | 1 + 383220/week/candle-week-42.csv | 1 + 383310/week/candle-week-42.csv | 1 + 383800/week/candle-week-42.csv | 1 + 383930/week/candle-week-42.csv | 1 + 384470/week/candle-week-42.csv | 1 + 387570/week/candle-week-42.csv | 1 + 388050/week/candle-week-42.csv | 1 + 388610/week/candle-week-42.csv | 1 + 388720/week/candle-week-42.csv | 1 + 388790/week/candle-week-42.csv | 1 + 388870/week/candle-week-42.csv | 1 + 389020/week/candle-week-42.csv | 1 + 389030/week/candle-week-42.csv | 1 + 389140/week/candle-week-42.csv | 1 + 389260/week/candle-week-42.csv | 1 + 389470/week/candle-week-42.csv | 1 + 389500/week/candle-week-42.csv | 1 + 389650/week/candle-week-42.csv | 1 + 389680/week/candle-week-42.csv | 1 + 390110/week/candle-week-42.csv | 1 + 391710/week/candle-week-42.csv | 1 + 393210/week/candle-week-42.csv | 1 + 393890/week/candle-week-42.csv | 1 + 393970/week/candle-week-42.csv | 1 + 394280/week/candle-week-42.csv | 1 + 394800/week/candle-week-42.csv | 1 + 395400/week/candle-week-42.csv | 1 + 396270/week/candle-week-42.csv | 1 + 396300/week/candle-week-42.csv | 1 + 396470/week/candle-week-42.csv | 1 + 396690/week/candle-week-42.csv | 1 + 397030/week/candle-week-42.csv | 1 + 398120/week/candle-week-42.csv | 1 + 399720/week/candle-week-42.csv | 1 + 400760/week/candle-week-42.csv | 1 + 402030/week/candle-week-42.csv | 1 + 402340/week/candle-week-42.csv | 1 + 402420/week/candle-week-42.csv | 1 + 402490/week/candle-week-42.csv | 1 + 403360/week/candle-week-42.csv | 1 + 403490/week/candle-week-42.csv | 1 + 403550/week/candle-week-42.csv | 1 + 403870/week/candle-week-42.csv | 1 + 404990/week/candle-week-42.csv | 1 + 405000/week/candle-week-42.csv | 1 + 405100/week/candle-week-42.csv | 1 + 405920/week/candle-week-42.csv | 1 + 406820/week/candle-week-42.csv | 1 + 407400/week/candle-week-42.csv | 1 + 408900/week/candle-week-42.csv | 1 + 408920/week/candle-week-42.csv | 1 + 411080/week/candle-week-42.csv | 1 + 412350/week/candle-week-42.csv | 1 + 412540/week/candle-week-42.csv | 1 + 413300/week/candle-week-42.csv | 1 + 413390/week/candle-week-42.csv | 1 + 413630/week/candle-week-42.csv | 1 + 413640/week/candle-week-42.csv | 1 + 415380/week/candle-week-42.csv | 1 + 415640/week/candle-week-42.csv | 1 + 416180/week/candle-week-42.csv | 1 + 417010/week/candle-week-42.csv | 1 + 417180/week/candle-week-42.csv | 1 + 417200/week/candle-week-42.csv | 1 + 417310/week/candle-week-42.csv | 1 + 417500/week/candle-week-42.csv | 1 + 417790/week/candle-week-42.csv | 1 + 417840/week/candle-week-42.csv | 1 + 417860/week/candle-week-42.csv | 1 + 417970/week/candle-week-42.csv | 1 + 418250/week/candle-week-42.csv | 1 + 418420/week/candle-week-42.csv | 1 + 418470/week/candle-week-42.csv | 1 + 418550/week/candle-week-42.csv | 1 + 418620/week/candle-week-42.csv | 1 + 419050/week/candle-week-42.csv | 1 + 419080/week/candle-week-42.csv | 1 + 419120/week/candle-week-42.csv | 1 + 419530/week/candle-week-42.csv | 1 + 419540/week/candle-week-42.csv | 1 + 420570/week/candle-week-42.csv | 1 + 420770/week/candle-week-42.csv | 1 + 424760/week/candle-week-42.csv | 1 + 424960/week/candle-week-42.csv | 1 + 424980/week/candle-week-42.csv | 1 + 425040/week/candle-week-42.csv | 1 + 425420/week/candle-week-42.csv | 1 + 429270/week/candle-week-42.csv | 1 + 430220/week/candle-week-42.csv | 199 +++++++++++++++++---------------- 430690/week/candle-week-42.csv | 1 + 431190/week/candle-week-42.csv | 1 + 432320/week/candle-week-42.csv | 1 + 432430/week/candle-week-42.csv | 1 + 432470/week/candle-week-42.csv | 1 + 432720/week/candle-week-42.csv | 1 + 432980/week/candle-week-42.csv | 1 + 434190/week/candle-week-42.csv | 1 + 434480/week/candle-week-42.csv | 1 + 435570/week/candle-week-42.csv | 1 + 435620/week/candle-week-42.csv | 1 + 437730/week/candle-week-42.csv | 1 + 437780/week/candle-week-42.csv | 1 + 438580/week/candle-week-42.csv | 1 + 438700/week/candle-week-42.csv | 1 + 439090/week/candle-week-42.csv | 1 + 439250/week/candle-week-42.csv | 1 + 439410/week/candle-week-42.csv | 1 + 439580/week/candle-week-42.csv | 1 + 439730/week/candle-week-42.csv | 1 + 440110/week/candle-week-42.csv | 1 + 440290/week/candle-week-42.csv | 1 + 440320/week/candle-week-42.csv | 1 + 440790/week/candle-week-42.csv | 1 + 440820/week/candle-week-42.csv | 1 + 441270/week/candle-week-42.csv | 1 + 442130/week/candle-week-42.csv | 1 + 442310/week/candle-week-42.csv | 1 + 442770/week/candle-week-42.csv | 1 + 442900/week/candle-week-42.csv | 1 + 443060/week/candle-week-42.csv | 1 + 443250/week/candle-week-42.csv | 1 + 443670/week/candle-week-42.csv | 1 + 444530/week/candle-week-42.csv | 1 + 444920/week/candle-week-42.csv | 1 + 445090/week/candle-week-42.csv | 1 + 445180/week/candle-week-42.csv | 1 + 445360/week/candle-week-42.csv | 1 + 445680/week/candle-week-42.csv | 1 + 445970/week/candle-week-42.csv | 1 + 446070/week/candle-week-42.csv | 1 + 446150/week/candle-week-42.csv | 1 + 446190/week/candle-week-42.csv | 1 + 446440/week/candle-week-42.csv | 1 + 446540/week/candle-week-42.csv | 1 + 446750/week/candle-week-42.csv | 1 + 446840/week/candle-week-42.csv | 1 + 447690/week/candle-week-42.csv | 1 + 448280/week/candle-week-42.csv | 1 + 448370/week/candle-week-42.csv | 1 + 448710/week/candle-week-42.csv | 1 + 448730/week/candle-week-42.csv | 1 + 448740/week/candle-week-42.csv | 1 + 448760/week/candle-week-42.csv | 1 + 448780/week/candle-week-42.csv | 1 + 448830/week/candle-week-42.csv | 1 + 448900/week/candle-week-42.csv | 1 + 449020/week/candle-week-42.csv | 1 + 450050/week/candle-week-42.csv | 1 + 450080/week/candle-week-42.csv | 1 + 450140/week/candle-week-42.csv | 1 + 450330/week/candle-week-42.csv | 1 + 450520/week/candle-week-42.csv | 1 + 450940/week/candle-week-42.csv | 1 + 450950/week/candle-week-42.csv | 1 + 451220/week/candle-week-42.csv | 1 + 451250/week/candle-week-42.csv | 1 + 451700/week/candle-week-42.csv | 1 + 451760/week/candle-week-42.csv | 1 + 451800/week/candle-week-42.csv | 1 + 452160/week/candle-week-42.csv | 1 + 452190/week/candle-week-42.csv | 1 + 452200/week/candle-week-42.csv | 1 + 452260/week/candle-week-42.csv | 1 + 452280/week/candle-week-42.csv | 1 + 452300/week/candle-week-42.csv | 1 + 452400/week/candle-week-42.csv | 1 + 452430/week/candle-week-42.csv | 1 + 452450/week/candle-week-42.csv | 1 + 452670/week/candle-week-42.csv | 1 + 452980/week/candle-week-42.csv | 1 + 453340/week/candle-week-42.csv | 1 + 453450/week/candle-week-42.csv | 1 + 453860/week/candle-week-42.csv | 1 + 454640/week/candle-week-42.csv | 1 + 454750/week/candle-week-42.csv | 1 + 454910/week/candle-week-42.csv | 1 + 455250/week/candle-week-42.csv | 1 + 455310/week/candle-week-42.csv | 1 + 455900/week/candle-week-42.csv | 1 + 455910/week/candle-week-42.csv | 1 + 456010/week/candle-week-42.csv | 1 + 456040/week/candle-week-42.csv | 1 + 456070/week/candle-week-42.csv | 1 + 456190/week/candle-week-42.csv | 1 + 456490/week/candle-week-42.csv | 1 + 456570/week/candle-week-42.csv | 1 + 456700/week/candle-week-42.csv | 1 + 457190/week/candle-week-42.csv | 1 + 457370/week/candle-week-42.csv | 1 + 457550/week/candle-week-42.csv | 1 + 457600/week/candle-week-42.csv | 1 + 457630/week/candle-week-42.csv | 1 + 457940/week/candle-week-42.csv | 1 + 458610/week/candle-week-42.csv | 1 + 458650/week/candle-week-42.csv | 1 + 458870/week/candle-week-42.csv | 1 + 459100/week/candle-week-42.csv | 1 + 459510/week/candle-week-42.csv | 3 + 460470/week/candle-week-42.csv | 1 + 460850/week/candle-week-42.csv | 1 + 460860/week/candle-week-42.csv | 1 + 460870/week/candle-week-42.csv | 1 + 460930/week/candle-week-42.csv | 1 + 460940/week/candle-week-42.csv | 1 + 461030/week/candle-week-42.csv | 1 + 461300/week/candle-week-42.csv | 1 + 462020/week/candle-week-42.csv | 1 + 462350/week/candle-week-42.csv | 1 + 462510/week/candle-week-42.csv | 1 + 462520/week/candle-week-42.csv | 1 + 462860/week/candle-week-42.csv | 1 + 462870/week/candle-week-42.csv | 1 + 462980/week/candle-week-42.csv | 1 + 463480/week/candle-week-42.csv | 1 + 464080/week/candle-week-42.csv | 1 + 464280/week/candle-week-42.csv | 1 + 464440/week/candle-week-42.csv | 1 + 464500/week/candle-week-42.csv | 1 + 464580/week/candle-week-42.csv | 1 + 464680/week/candle-week-42.csv | 1 + 465320/week/candle-week-42.csv | 1 + 465480/week/candle-week-42.csv | 1 + 465770/week/candle-week-42.csv | 1 + 466100/week/candle-week-42.csv | 1 + 466410/week/candle-week-42.csv | 1 + 466910/week/candle-week-42.csv | 1 + 467930/week/candle-week-42.csv | 1 + 468510/week/candle-week-42.csv | 1 + 468760/week/candle-week-42.csv | 1 + 469480/week/candle-week-42.csv | 1 + 469750/week/candle-week-42.csv | 1 + 469880/week/candle-week-42.csv | 1 + 469900/week/candle-week-42.csv | 1 + 471050/week/candle-week-42.csv | 1 + 471820/week/candle-week-42.csv | 1 + 472220/week/candle-week-42.csv | 1 + 472230/week/candle-week-42.csv | 1 + 472850/week/candle-week-42.csv | 1 + 473000/week/candle-week-42.csv | 1 + 473050/week/candle-week-42.csv | 1 + 473370/week/candle-week-42.csv | 1 + 473950/week/candle-week-42.csv | 1 + 473980/week/candle-week-42.csv | 1 + 474170/week/candle-week-42.csv | 1 + 474490/week/candle-week-42.csv | 1 + 474610/week/candle-week-42.csv | 1 + 474660/week/candle-week-42.csv | 1 + 474930/week/candle-week-42.csv | 1 + 475150/week/candle-week-42.csv | 1 + 475240/week/candle-week-42.csv | 1 + 475250/week/candle-week-42.csv | 1 + 475400/week/candle-week-42.csv | 1 + 475460/week/candle-week-42.csv | 1 + 475560/week/candle-week-42.csv | 1 + 475580/week/candle-week-42.csv | 1 + 475660/week/candle-week-42.csv | 1 + 475830/week/candle-week-42.csv | 1 + 475960/week/candle-week-42.csv | 1 + 476040/week/candle-week-42.csv | 3 + 476060/week/candle-week-42.csv | 1 + 476080/week/candle-week-42.csv | 1 + 476470/week/candle-week-42.csv | 1 + 476710/week/candle-week-42.csv | 1 + 477340/week/candle-week-42.csv | 1 + 477380/week/candle-week-42.csv | 1 + 477470/week/candle-week-42.csv | 1 + 477760/week/candle-week-42.csv | 1 + 478110/week/candle-week-42.csv | 1 + 478390/week/candle-week-42.csv | 1 + 478440/week/candle-week-42.csv | 1 + 478560/week/candle-week-42.csv | 1 + 478780/week/candle-week-42.csv | 1 + 479880/week/candle-week-42.csv | 1 + 479960/week/candle-week-42.csv | 1 + 480370/week/candle-week-42.csv | 1 + 481070/week/candle-week-42.csv | 1 + 481850/week/candle-week-42.csv | 1 + 481890/week/candle-week-42.csv | 1 + 482520/week/candle-week-42.csv | 1 + 482630/week/candle-week-42.csv | 1 + 482680/week/candle-week-42.csv | 1 + 482690/week/candle-week-42.csv | 1 + 484130/week/candle-week-42.csv | 1 + 484810/week/candle-week-42.csv | 1 + 484870/week/candle-week-42.csv | 1 + 486630/week/candle-week-42.csv | 1 + 487360/week/candle-week-42.csv | 1 + 487570/week/candle-week-42.csv | 1 + 487720/week/candle-week-42.csv | 1 + 487830/week/candle-week-42.csv | 1 + 488060/week/candle-week-42.csv | 1 + 489210/week/candle-week-42.csv | 1 + 489480/week/candle-week-42.csv | 1 + 489500/week/candle-week-42.csv | 1 + 489730/week/candle-week-42.csv | 1 + 489790/week/candle-week-42.csv | 1 + 492220/week/candle-week-42.csv | 1 + 493790/week/candle-week-42.csv | 1 + 495810/week/candle-week-42.csv | 1 + 495900/week/candle-week-42.csv | 1 + 498390/week/candle-week-42.csv | 1 + 499790/week/candle-week-42.csv | 1 + 2740 files changed, 3341 insertions(+), 594 deletions(-) create mode 100644 136150/week/candle-week-42.csv create mode 100644 376900/week/candle-week-42.csv create mode 100644 459510/week/candle-week-42.csv create mode 100644 476040/week/candle-week-42.csv diff --git a/000020/week/candle-week-42.csv b/000020/week/candle-week-42.csv index 3e814ee7d719..4d7c9858a58e 100644 --- a/000020/week/candle-week-42.csv +++ b/000020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6300,6220,6450,6170,236170,1495102535,00,0.00,N,2,80, 20250507,6220,6300,6330,6195,102638,644284900,00,0.00,N,5,-50, 20250428,6270,6280,6310,6170,97434,608635220,00,0.00,N,2,50, 20250421,6220,6190,6310,6090,239572,1483386285,00,0.00,N,2,40, diff --git a/000040/week/candle-week-42.csv b/000040/week/candle-week-42.csv index 39d152ea2534..d8427557ba20 100644 --- a/000040/week/candle-week-42.csv +++ b/000040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,406,444,452,405,1117833,479191792,00,0.00,N,5,-41, 20250507,447,459,464,435,618861,279601146,00,0.00,N,5,-15, 20250428,462,435,477,424,1749886,785841967,00,0.00,N,2,16, 20250421,446,471,490,440,3841935,1780809580,00,0.00,N,5,-14, diff --git a/000050/week/candle-week-42.csv b/000050/week/candle-week-42.csv index c001cc7bc27e..acc653b722ff 100644 --- a/000050/week/candle-week-42.csv +++ b/000050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7780,9680,10080,7020,13561231,116764383835,00,0.00,N,5,-1440, 20250507,9220,6850,10920,6800,16576343,160405617010,00,0.00,N,2,2370, 20250428,6850,6900,8970,6660,2308312,18626457795,00,0.00,N,5,-50, 20250421,6900,6510,6900,6350,77781,513269755,00,0.00,N,2,400, diff --git a/000070/week/candle-week-42.csv b/000070/week/candle-week-42.csv index 91075dd2b5d5..5a02f671a8bc 100644 --- a/000070/week/candle-week-42.csv +++ b/000070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,63500,62200,65600,61900,142382,9090676350,00,0.00,N,2,1400, 20250507,62100,61600,62200,60600,38394,2362702450,00,0.00,N,2,500, 20250428,61600,62300,62600,60700,35944,2223047450,00,0.00,N,5,-700, 20250421,62300,58000,62600,57800,64755,3933273000,00,0.00,N,2,4400, diff --git a/000080/week/candle-week-42.csv b/000080/week/candle-week-42.csv index c119f8295ddc..6ec9ab19feeb 100644 --- a/000080/week/candle-week-42.csv +++ b/000080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19420,19290,19630,18990,802427,15465440860,00,0.00,N,2,130, 20250507,19290,19340,19440,19230,246645,4760376520,00,0.00,N,5,-20, 20250428,19310,19210,19380,19170,275595,5313115775,00,0.00,N,2,50, 20250421,19260,19330,19390,19180,250170,4813414895,00,0.00,N,5,-70, diff --git a/000100/week/candle-week-42.csv b/000100/week/candle-week-42.csv index b00fcacb1868..a5ccc3cbf8db 100644 --- a/000100/week/candle-week-42.csv +++ b/000100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,106200,107000,109400,103800,1630072,173394932650,00,0.00,N,5,-1000, 20250507,107200,112900,113300,106700,993563,108785497650,00,0.00,N,5,-6300, 20250428,113500,115200,117500,112200,1215028,138975869450,00,0.00,N,5,-1500, 20250421,115000,115800,117000,114300,1177556,136318220550,00,0.00,N,5,-400, diff --git a/000120/week/candle-week-42.csv b/000120/week/candle-week-42.csv index 0fc74d1f223b..7147bc2533bb 100644 --- a/000120/week/candle-week-42.csv +++ b/000120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,79500,85000,85800,78700,494596,40193422950,00,0.00,N,5,-4700, 20250507,84200,82700,86100,82500,201021,16899077050,00,0.00,N,2,2300, 20250428,81900,82900,83300,81900,180745,14933480000,00,0.00,N,5,-600, 20250421,82500,83900,85700,82500,278616,23357425050,00,0.00,N,5,-1000, diff --git a/000140/week/candle-week-42.csv b/000140/week/candle-week-42.csv index 722933517045..2211d21603fe 100644 --- a/000140/week/candle-week-42.csv +++ b/000140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8610,8540,8620,8470,67205,573789680,00,0.00,N,2,90, 20250507,8520,8510,8550,8450,23523,200002730,00,0.00,N,2,10, 20250428,8510,8500,8550,8430,27939,237218840,00,0.00,N,2,50, 20250421,8460,8420,8520,8390,53704,452816145,00,0.00,N,2,50, diff --git a/000150/week/candle-week-42.csv b/000150/week/candle-week-42.csv index 4388a2cd15a2..b7df5d89dbe3 100644 --- a/000150/week/candle-week-42.csv +++ b/000150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,404500,359500,409000,350000,1168878,449986113000,00,0.00,N,2,59500, 20250507,345000,329500,349000,322000,656779,216067911138,00,0.00,N,2,11500, 20250428,333500,311500,340000,299000,1082131,345434445000,00,0.00,N,2,25000, 20250421,308500,292000,313500,281500,649641,193173240000,00,0.00,N,2,20000, diff --git a/000180/week/candle-week-42.csv b/000180/week/candle-week-42.csv index 9eca4c02aab2..7711ed843c50 100644 --- a/000180/week/candle-week-42.csv +++ b/000180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1410,1346,1420,1329,317805,437136191,00,0.00,N,2,78, 20250507,1332,1320,1353,1309,68398,90244048,00,0.00,N,2,6, 20250428,1326,1379,1380,1316,124697,168379558,00,0.00,N,5,-47, 20250421,1373,1240,1380,1234,479893,632327820,00,0.00,N,2,132, diff --git a/000210/week/candle-week-42.csv b/000210/week/candle-week-42.csv index 2170ab116977..49aa94e81906 100644 --- a/000210/week/candle-week-42.csv +++ b/000210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,40450,34300,40450,34000,614347,23243497500,00,0.00,N,2,7000, 20250507,33450,33000,35150,32400,177656,5984405925,00,0.00,N,2,1100, 20250428,32350,32100,33100,31250,103746,3375622575,00,0.00,N,2,150, 20250421,32200,30250,32500,29950,177035,5541426900,00,0.00,N,2,1950, diff --git a/000220/week/candle-week-42.csv b/000220/week/candle-week-42.csv index 54f58f184508..f7c684ab73d9 100644 --- a/000220/week/candle-week-42.csv +++ b/000220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4530,4560,4650,4475,300782,1363170359,00,0.00,N,5,-30, 20250507,4560,4650,4695,4535,193891,887393678,00,0.00,N,5,-140, 20250428,4700,4650,4720,4590,180446,837820739,00,0.00,N,2,30, 20250421,4670,4670,4750,4600,270631,1268516981,00,0.00,N,2,5, diff --git a/000230/week/candle-week-42.csv b/000230/week/candle-week-42.csv index e4e2f6dd8e99..6031a92860f3 100644 --- a/000230/week/candle-week-42.csv +++ b/000230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5980,6060,6230,5890,147146,888516030,00,0.00,N,5,-80, 20250507,6060,6250,6260,5970,56116,341451800,00,0.00,N,5,-200, 20250428,6260,6320,6700,6150,133266,853447645,00,0.00,N,5,-40, 20250421,6300,6080,6420,5940,122005,754504260,00,0.00,N,2,220, diff --git a/000240/week/candle-week-42.csv b/000240/week/candle-week-42.csv index 0aa9b518e3b3..45e2b980ea7e 100644 --- a/000240/week/candle-week-42.csv +++ b/000240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16600,15140,17270,15100,867007,14282935050,00,0.00,N,2,1600, 20250507,15000,15230,15430,14860,237004,3604872665,00,0.00,N,5,-100, 20250428,15100,14840,15220,14780,319041,4809636455,00,0.00,N,2,270, 20250421,14830,14220,14930,14080,484697,7039472955,00,0.00,N,2,590, diff --git a/000250/week/candle-week-42.csv b/000250/week/candle-week-42.csv index 2a3ffcb72cd8..7fcd7f866d53 100644 --- a/000250/week/candle-week-42.csv +++ b/000250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,148000,139300,153700,135600,929254,136778840400,00,0.00,N,2,8500, 20250507,139500,140500,143700,133300,397370,55213748600,00,0.00,N,5,-2500, 20250428,142000,142400,146400,138200,507816,71820112350,00,0.00,N,5,-1200, 20250421,143200,152000,152200,136100,1152768,165159825750,00,0.00,N,5,-10400, diff --git a/000270/week/candle-week-42.csv b/000270/week/candle-week-42.csv index 0cdb9fe89ec5..340d9bf6f29f 100644 --- a/000270/week/candle-week-42.csv +++ b/000270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,92000,90200,94800,89800,4324074,399477837913,00,0.00,N,2,2700, 20250507,89300,90200,90700,87500,3222314,285566270950,00,0.00,N,5,-100, 20250428,89400,88500,91400,87700,3173796,284762662000,00,0.00,N,2,1200, 20250421,88200,87700,90800,86600,4452436,394751971450,00,0.00,N,2,900, diff --git a/000300/week/candle-week-42.csv b/000300/week/candle-week-42.csv index dd7210d0c7ff..cb9fbe8f378e 100644 --- a/000300/week/candle-week-42.csv +++ b/000300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250507,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250428,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250421,1984,1984,1984,1984,0,0,00,0.00,N,3,0, diff --git a/000320/week/candle-week-42.csv b/000320/week/candle-week-42.csv index f620d625cd59..cd5fb7f13a40 100644 --- a/000320/week/candle-week-42.csv +++ b/000320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15270,14990,15650,14930,159225,2424056080,00,0.00,N,2,280, 20250507,14990,15180,15300,14710,35202,531449890,00,0.00,N,5,-190, 20250428,15180,14900,15290,14860,56162,850255610,00,0.00,N,2,330, 20250421,14850,14400,14900,14200,65066,950927480,00,0.00,N,2,470, diff --git a/000370/week/candle-week-42.csv b/000370/week/candle-week-42.csv index 13ed9418fef5..4c8afe5a5885 100644 --- a/000370/week/candle-week-42.csv +++ b/000370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4250,4005,4415,3995,2058132,8733324486,00,0.00,N,2,280, 20250507,3970,4030,4045,3945,473894,1878792538,00,0.00,N,5,-65, 20250428,4035,4010,4110,3930,573702,2303868444,00,0.00,N,2,25, 20250421,4010,3885,4025,3860,790602,3132493777,00,0.00,N,2,120, diff --git a/000390/week/candle-week-42.csv b/000390/week/candle-week-42.csv index cc91a714f509..c104fda4fa40 100644 --- a/000390/week/candle-week-42.csv +++ b/000390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5910,6010,6120,5820,248684,1487491395,00,0.00,N,5,-120, 20250507,6030,5970,6070,5950,43638,261631940,00,0.00,N,2,50, 20250428,5980,6020,6080,5960,80386,482155520,00,0.00,N,5,-10, 20250421,5990,5910,6060,5900,156648,935153910,00,0.00,N,2,100, diff --git a/000400/week/candle-week-42.csv b/000400/week/candle-week-42.csv index b0f327032745..9c8ef0f35505 100644 --- a/000400/week/candle-week-42.csv +++ b/000400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1528,1579,1617,1507,1393552,2173808110,00,0.00,N,5,-52, 20250507,1580,1701,1704,1576,937685,1521715727,00,0.00,N,5,-128, 20250428,1708,1712,1735,1695,588707,1007765780,00,0.00,N,5,-4, 20250421,1712,1689,1739,1662,550412,937434561,00,0.00,N,2,28, diff --git a/000430/week/candle-week-42.csv b/000430/week/candle-week-42.csv index 302b20acbc03..7284784c81da 100644 --- a/000430/week/candle-week-42.csv +++ b/000430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3865,3880,3985,3800,273771,1065413862,00,0.00,N,2,5, 20250507,3860,3830,3945,3750,92864,356267700,00,0.00,N,2,30, 20250428,3830,3845,3940,3810,204569,792094682,00,0.00,N,2,5, 20250421,3825,3745,3860,3640,206442,770577832,00,0.00,N,2,95, diff --git a/000440/week/candle-week-42.csv b/000440/week/candle-week-42.csv index e5c1d36ac068..d92dc46f0ff8 100644 --- a/000440/week/candle-week-42.csv +++ b/000440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12800,13330,13330,12720,25061,327573150,00,0.00,N,5,-530, 20250507,13330,13450,13670,13060,15687,209385410,00,0.00,N,5,-70, 20250428,13400,13820,13820,13120,30126,405250360,00,0.00,N,5,-70, 20250421,13470,13430,13940,12940,38134,503953755,00,0.00,N,2,40, diff --git a/000480/week/candle-week-42.csv b/000480/week/candle-week-42.csv index 887f71acc30e..f5b2483f5bcb 100644 --- a/000480/week/candle-week-42.csv +++ b/000480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5120,5220,5330,5040,56122,291503955,00,0.00,N,5,-110, 20250507,5230,5170,5270,5160,21263,110283880,00,0.00,N,2,60, 20250428,5170,5230,5290,4900,80169,411421225,00,0.00,N,5,-30, 20250421,5200,5110,5370,5080,71073,370103740,00,0.00,N,2,100, diff --git a/000490/week/candle-week-42.csv b/000490/week/candle-week-42.csv index 8905446df019..5e81dd1e51e6 100644 --- a/000490/week/candle-week-42.csv +++ b/000490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10900,10800,10990,10560,917890,9891074255,00,0.00,N,2,580, 20250507,10320,10270,10470,10250,262251,2714602700,00,0.00,N,5,-30, 20250428,10350,10570,10680,10200,566338,5915324995,00,0.00,N,5,-210, 20250421,10560,10360,11480,10040,2438022,26031187385,00,0.00,N,2,300, diff --git a/000500/week/candle-week-42.csv b/000500/week/candle-week-42.csv index 8aca93225593..e3b78a482f7b 100644 --- a/000500/week/candle-week-42.csv +++ b/000500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,65600,65300,68200,60300,474617,30171308150,00,0.00,N,2,1700, 20250507,63900,59900,64000,58200,357817,22175347500,00,0.00,N,2,3800, 20250428,60100,55300,62100,54300,442471,25993254950,00,0.00,N,2,5400, 20250421,54700,48500,59000,47450,966212,52958557650,00,0.00,N,2,6200, diff --git a/000520/week/candle-week-42.csv b/000520/week/candle-week-42.csv index ceaa036ea7be..073222f5ae1f 100644 --- a/000520/week/candle-week-42.csv +++ b/000520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12140,12700,13300,12120,1026987,12796839475,00,0.00,N,5,-550, 20250507,12690,12210,12690,12010,326449,4037676140,00,0.00,N,2,250, 20250428,12440,13350,13480,12400,542841,7010258395,00,0.00,N,5,-930, 20250421,13370,12400,13830,12110,1315156,17410341575,00,0.00,N,2,1310, diff --git a/000540/week/candle-week-42.csv b/000540/week/candle-week-42.csv index 35708a0bd5d1..d723b95fc4c4 100644 --- a/000540/week/candle-week-42.csv +++ b/000540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3900,3350,4320,3325,8970668,35993478132,00,0.00,N,2,570, 20250507,3330,3355,3450,3245,279260,938632820,00,0.00,N,5,-25, 20250428,3355,3450,3475,3300,502120,1696683558,00,0.00,N,5,-65, 20250421,3420,3280,3655,3240,792189,2663934704,00,0.00,N,2,150, diff --git a/000590/week/candle-week-42.csv b/000590/week/candle-week-42.csv index eb15ffc84aa7..f701dbc8d6b3 100644 --- a/000590/week/candle-week-42.csv +++ b/000590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,75900,74500,76000,73300,5598,419550450,00,0.00,N,2,1400, 20250507,74500,74200,74900,73800,763,56596000,00,0.00,N,2,300, 20250428,74200,73800,74900,73000,2759,204087650,00,0.00,N,2,500, 20250421,73700,73300,74200,72600,2336,170828300,00,0.00,N,2,400, diff --git a/000640/week/candle-week-42.csv b/000640/week/candle-week-42.csv index 47ebea979ed4..206ff7653428 100644 --- a/000640/week/candle-week-42.csv +++ b/000640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,99300,99300,101600,97900,57100,5701620050,00,0.00,N,5,-200, 20250507,99500,99500,103100,98500,30117,2997975650,00,0.00,N,5,-600, 20250428,100100,98400,103200,98100,51282,5157112000,00,0.00,N,2,1600, 20250421,98500,98000,99000,96300,42662,4172780450,00,0.00,N,2,400, diff --git a/000650/week/candle-week-42.csv b/000650/week/candle-week-42.csv index 9d724608a437..0bfc509b762c 100644 --- a/000650/week/candle-week-42.csv +++ b/000650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,40100,39800,40500,39500,1295,51920325,00,0.00,N,5,-100, 20250507,40200,38800,46800,38700,15363,654846700,00,0.00,N,2,1400, 20250428,38800,39300,40000,38200,325,12639100,00,0.00,N,5,-100, 20250421,38900,39000,39600,38500,313,12186700,00,0.00,N,5,-100, diff --git a/000660/week/candle-week-42.csv b/000660/week/candle-week-42.csv index b4f6ccf162eb..eacc554d746b 100644 --- a/000660/week/candle-week-42.csv +++ b/000660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,204500,193600,208000,193500,13941868,2821024433553,00,0.00,N,2,14400, 20250507,190100,187700,196000,185900,11495249,2195075171480,00,0.00,N,2,4100, 20250428,186000,183500,186200,176700,10563443,1916321428795,00,0.00,N,2,1600, 20250421,184400,174800,184900,173300,14413200,2587862272250,00,0.00,N,2,9400, diff --git a/000670/week/candle-week-42.csv b/000670/week/candle-week-42.csv index ef1d347135b5..4bc9bcfbe259 100644 --- a/000670/week/candle-week-42.csv +++ b/000670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,35850,37100,38500,35700,107102,3933715525,00,0.00,N,5,-950, 20250507,36800,36450,37700,35600,82292,3039990075,00,0.00,N,2,700, 20250428,36100,36500,38100,35500,133575,4957547700,00,0.00,N,5,-900, 20250421,37000,36750,38750,36500,55698,2065321800,00,0.00,N,2,250, diff --git a/000680/week/candle-week-42.csv b/000680/week/candle-week-42.csv index fc834406e108..610fffa4aa7d 100644 --- a/000680/week/candle-week-42.csv +++ b/000680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3630,3430,3740,3415,2580697,9314637133,00,0.00,N,2,220, 20250507,3410,3335,3515,3335,1019490,3505892144,00,0.00,N,2,30, 20250428,3380,3450,3860,3335,6277959,22552596810,00,0.00,N,5,-95, 20250421,3475,3305,3640,3250,3326374,11461865949,00,0.00,N,2,170, diff --git a/000700/week/candle-week-42.csv b/000700/week/candle-week-42.csv index 58f8b13d6ae2..665767957b44 100644 --- a/000700/week/candle-week-42.csv +++ b/000700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5480,5560,5560,5400,76547,418437500,00,0.00,N,5,-30, 20250507,5510,5560,5560,5390,47265,258136920,00,0.00,N,5,-50, 20250428,5560,5580,5600,5500,43175,239834730,00,0.00,N,5,-20, 20250421,5580,5500,5590,5450,129585,717489485,00,0.00,N,2,110, diff --git a/000720/week/candle-week-42.csv b/000720/week/candle-week-42.csv index 52807a329ec1..567d52052fd3 100644 --- a/000720/week/candle-week-42.csv +++ b/000720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,44600,42400,45000,42300,3386191,148728391550,00,0.00,N,2,3400, 20250507,41200,40350,43500,40200,2597893,110058547000,00,0.00,N,2,400, 20250428,40800,39500,41950,39450,3023283,124331611950,00,0.00,N,2,1450, 20250421,39350,39350,40500,38050,2865127,112241978875,00,0.00,N,3,0, diff --git a/000760/week/candle-week-42.csv b/000760/week/candle-week-42.csv index 0a8971fea11d..9bc9d398ce9c 100644 --- a/000760/week/candle-week-42.csv +++ b/000760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10830,11050,11290,10800,6384,70062340,00,0.00,N,2,30, 20250507,10800,10930,11000,10730,2949,31966000,00,0.00,N,5,-70, 20250428,10870,11200,11300,10860,3135,34496850,00,0.00,N,5,-120, 20250421,10990,10800,11200,10490,4123,44495040,00,0.00,N,2,190, diff --git a/000810/week/candle-week-42.csv b/000810/week/candle-week-42.csv index 4d639f3ea25c..58602dba1eb5 100644 --- a/000810/week/candle-week-42.csv +++ b/000810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,370000,376000,382000,367000,356839,133498082250,00,0.00,N,5,-5500, 20250507,375500,403000,403000,371500,212470,80328373590,00,0.00,N,5,-1500, 20250428,377000,359000,385000,359000,299139,111390632000,00,0.00,N,2,16500, 20250421,360500,352000,367500,348500,199174,71522669250,00,0.00,N,2,8500, diff --git a/000850/week/candle-week-42.csv b/000850/week/candle-week-42.csv index 88e4dfd71847..1806c7ac1bcd 100644 --- a/000850/week/candle-week-42.csv +++ b/000850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29350,29200,30250,29100,15487,459165925,00,0.00,N,2,150, 20250507,29200,29000,29950,28750,12117,353861600,00,0.00,N,2,200, 20250428,29000,29200,29400,28500,7957,230459725,00,0.00,N,2,100, 20250421,28900,29150,29650,28350,13192,383699850,00,0.00,N,5,-250, diff --git a/000860/week/candle-week-42.csv b/000860/week/candle-week-42.csv index d4b1f39e1da0..33bda18a6ea4 100644 --- a/000860/week/candle-week-42.csv +++ b/000860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12040,12060,12980,12040,125071,1550040145,00,0.00,N,5,-20, 20250507,12060,11940,12230,11460,72599,864880065,00,0.00,N,2,150, 20250428,11910,11929,12200,11720,44354,527400590,00,0.00,N,5,-19, 20250421,11929,11929,11929,11929,0,0,00,0.00,N,3,0, diff --git a/000880/week/candle-week-42.csv b/000880/week/candle-week-42.csv index b270916f6ebb..4b37e28ff159 100644 --- a/000880/week/candle-week-42.csv +++ b/000880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,53000,53300,54000,47450,1451433,74027544900,00,0.00,N,2,1000, 20250507,52000,49500,53600,48100,1475342,75002617875,00,0.00,N,2,3100, 20250428,48900,50000,50100,45900,1624494,78145376800,00,0.00,N,2,100, 20250421,48800,44600,49000,43250,1734007,80105847805,00,0.00,N,2,4700, diff --git a/000890/week/candle-week-42.csv b/000890/week/candle-week-42.csv index f869ecd0f871..2f8b8bf74e8a 100644 --- a/000890/week/candle-week-42.csv +++ b/000890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,516,480,538,474,5588978,2851759170,00,0.00,N,2,36, 20250507,480,513,563,452,14048596,7186498651,00,0.00,N,5,-14, 20250428,494,481,511,469,2203094,1069016726,00,0.00,N,2,12, 20250421,482,490,496,472,1860425,901913933,00,0.00,N,5,-7, diff --git a/000910/week/candle-week-42.csv b/000910/week/candle-week-42.csv index 33caa09642e9..0636e899ca87 100644 --- a/000910/week/candle-week-42.csv +++ b/000910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4820,5020,5130,4815,1168680,5786165180,00,0.00,N,5,-310, 20250507,5130,5040,5240,5010,593296,3051281455,00,0.00,N,2,80, 20250428,5050,5270,5280,4990,1191015,6115651295,00,0.00,N,5,-220, 20250421,5270,5900,6230,5210,5693226,32451131155,00,0.00,N,5,-570, diff --git a/000950/week/candle-week-42.csv b/000950/week/candle-week-42.csv index d696649501b5..9a30ba6f5c9a 100644 --- a/000950/week/candle-week-42.csv +++ b/000950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23400,24700,25800,23250,10359,255724250,00,0.00,N,5,-1300, 20250507,24700,26100,26150,23800,2671,67041275,00,0.00,N,5,-1400, 20250428,26100,24450,27750,24450,10244,266427000,00,0.00,N,2,1550, 20250421,24550,21800,25300,21350,11600,275590375,00,0.00,N,2,2750, diff --git a/000970/week/candle-week-42.csv b/000970/week/candle-week-42.csv index 04997e1e51bf..e717c5647024 100644 --- a/000970/week/candle-week-42.csv +++ b/000970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6920,7260,7350,6850,957931,6864511985,00,0.00,N,5,-270, 20250507,7190,7350,7430,7065,1033545,7508527600,00,0.00,N,5,-160, 20250428,7350,7320,7500,7100,1473509,10727281500,00,0.00,N,2,20, 20250421,7330,7100,8380,6860,21743095,166930686880,00,0.00,N,2,240, diff --git a/000990/week/candle-week-42.csv b/000990/week/candle-week-42.csv index f86203e05b28..5e1818bdc3f1 100644 --- a/000990/week/candle-week-42.csv +++ b/000990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,39600,38300,40400,38300,626107,24807917275,00,0.00,N,2,1500, 20250507,38100,38400,39300,37800,354703,13624539850,00,0.00,N,5,-300, 20250428,38400,41550,41550,38050,1041915,40761617475,00,0.00,N,5,-3600, 20250421,42000,40750,42100,40050,515901,21069104050,00,0.00,N,2,1100, diff --git a/001000/week/candle-week-42.csv b/001000/week/candle-week-42.csv index 51400c298af2..1e16fed51b0f 100644 --- a/001000/week/candle-week-42.csv +++ b/001000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1710,1694,1770,1603,460933,781316147,00,0.00,N,2,10, 20250507,1700,1703,1745,1652,196740,333606699,00,0.00,N,5,-2, 20250428,1702,1689,1929,1652,643658,1133831249,00,0.00,N,2,3, 20250421,1699,1675,1873,1522,2305319,3974301053,00,0.00,N,2,35, diff --git a/001020/week/candle-week-42.csv b/001020/week/candle-week-42.csv index 916a027fa114..c32f3591d71d 100644 --- a/001020/week/candle-week-42.csv +++ b/001020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,780,751,799,728,662856,508916107,00,0.00,N,2,30, 20250507,750,730,780,718,103693,77135142,00,0.00,N,2,7, 20250428,743,794,812,740,197688,151069186,00,0.00,N,5,-40, 20250421,783,784,828,763,361045,286194051,00,0.00,N,5,-10, diff --git a/001040/week/candle-week-42.csv b/001040/week/candle-week-42.csv index 5d9ea4b020e1..a880de5c34a3 100644 --- a/001040/week/candle-week-42.csv +++ b/001040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,124500,129400,134000,120600,715882,90465116800,00,0.00,N,5,-3900, 20250507,128400,127500,132400,125300,373867,48230837250,00,0.00,N,2,2500, 20250428,125900,125000,127100,122200,368625,45856519900,00,0.00,N,2,700, 20250421,125200,116900,126500,111400,876879,102502253100,00,0.00,N,2,4200, diff --git a/001060/week/candle-week-42.csv b/001060/week/candle-week-42.csv index b3d09e057ebb..312e96737a57 100644 --- a/001060/week/candle-week-42.csv +++ b/001060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21650,21850,22250,21600,232513,5086545850,00,0.00,N,5,-350, 20250507,22000,22150,22150,21650,106085,2325277125,00,0.00,N,5,-300, 20250428,22300,22050,22650,21650,121983,2700749525,00,0.00,N,2,200, 20250421,22100,22150,22250,21600,130758,2879257150,00,0.00,N,2,100, diff --git a/001070/week/candle-week-42.csv b/001070/week/candle-week-42.csv index 9b3c58d6b88f..68a03d3e23d4 100644 --- a/001070/week/candle-week-42.csv +++ b/001070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5230,5150,5330,5150,66064,345484215,00,0.00,N,2,40, 20250507,5190,5160,5260,5120,30690,158596195,00,0.00,N,2,20, 20250428,5170,5200,5330,5120,57859,299583310,00,0.00,N,5,-30, 20250421,5200,5200,5280,5100,35824,185283615,00,0.00,N,3,0, diff --git a/001080/week/candle-week-42.csv b/001080/week/candle-week-42.csv index f50833fc281c..838edbccc1f0 100644 --- a/001080/week/candle-week-42.csv +++ b/001080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,27400,26150,28350,26100,6322,171786350,00,0.00,N,2,850, 20250507,26550,25650,27400,25600,1610,42550100,00,0.00,N,2,200, 20250428,26350,26500,28700,26050,3891,103630200,00,0.00,N,5,-150, 20250421,26500,27050,28900,25950,2649,71420550,00,0.00,N,5,-550, diff --git a/001120/week/candle-week-42.csv b/001120/week/candle-week-42.csv index 60b44f4aa067..934576212207 100644 --- a/001120/week/candle-week-42.csv +++ b/001120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,27950,27000,28250,26750,662671,18307585750,00,0.00,N,2,1100, 20250507,26850,26500,26900,26400,308150,8235599025,00,0.00,N,2,350, 20250428,26500,26200,26650,25850,349209,9193151375,00,0.00,N,2,300, 20250421,26200,25700,26300,25250,359898,9296054145,00,0.00,N,2,550, diff --git a/001130/week/candle-week-42.csv b/001130/week/candle-week-42.csv index 6f7923cfe902..b8c1de5fee10 100644 --- a/001130/week/candle-week-42.csv +++ b/001130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,134000,133800,138000,133800,9516,1290672950,00,0.00,N,2,100, 20250507,133900,131600,135900,131000,4964,663622250,00,0.00,N,2,2400, 20250428,131500,131700,132600,128600,3993,525473900,00,0.00,N,5,-200, 20250421,131700,128100,132900,128100,6048,792169500,00,0.00,N,2,3600, diff --git a/001140/week/candle-week-42.csv b/001140/week/candle-week-42.csv index 3fb96962852a..c72484cd5b23 100644 --- a/001140/week/candle-week-42.csv +++ b/001140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250507,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250428,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250421,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/001200/week/candle-week-42.csv b/001200/week/candle-week-42.csv index 0c2b9f0a000d..12b6b4485667 100644 --- a/001200/week/candle-week-42.csv +++ b/001200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2795,2715,3070,2715,4887452,14201384057,00,0.00,N,2,100, 20250507,2695,2745,2745,2670,835673,2260429713,00,0.00,N,5,-45, 20250428,2740,2625,2805,2605,1729904,4709367063,00,0.00,N,2,115, 20250421,2625,2470,2710,2450,2947936,7604358177,00,0.00,N,2,175, diff --git a/001210/week/candle-week-42.csv b/001210/week/candle-week-42.csv index 43d0b8bc4c1a..a53c0e1703ad 100644 --- a/001210/week/candle-week-42.csv +++ b/001210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1186,1210,1238,1100,2345321,2764974574,00,0.00,N,5,-24, 20250507,1210,1220,1277,1140,1567592,1914998275,00,0.00,N,5,-10, 20250428,1220,1204,1300,978,3393441,3908223821,00,0.00,N,2,16, 20250421,1204,1020,1347,1020,8052520,9688611907,00,0.00,N,2,194, diff --git a/001230/week/candle-week-42.csv b/001230/week/candle-week-42.csv index 3e6e1d0729cc..f775d4522687 100644 --- a/001230/week/candle-week-42.csv +++ b/001230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7550,7070,7690,7070,368876,2753723155,00,0.00,N,2,490, 20250507,7060,7150,7170,6990,80750,568449235,00,0.00,N,5,-90, 20250428,7150,7200,7280,7070,80210,576414435,00,0.00,N,5,-30, 20250421,7180,6880,7210,6800,273280,1929594440,00,0.00,N,2,310, diff --git a/001250/week/candle-week-42.csv b/001250/week/candle-week-42.csv index 944cd2adfa46..e9a264fd9b18 100644 --- a/001250/week/candle-week-42.csv +++ b/001250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2560,2600,2625,2555,1970899,5105815155,00,0.00,N,5,-25, 20250507,2585,2555,2740,2540,2394659,6312958122,00,0.00,N,2,30, 20250428,2555,2610,2630,2550,1113369,2878676263,00,0.00,N,5,-70, 20250421,2625,2615,2660,2540,2202133,5751626936,00,0.00,N,2,15, diff --git a/001260/week/candle-week-42.csv b/001260/week/candle-week-42.csv index 0e6a51b43eef..656548e9547b 100644 --- a/001260/week/candle-week-42.csv +++ b/001260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8100,8310,8850,8090,133998,1129835630,00,0.00,N,5,-200, 20250507,8300,8570,8580,8240,60383,506615960,00,0.00,N,5,-80, 20250428,8380,8200,8600,8110,60934,511270245,00,0.00,N,2,140, 20250421,8240,8420,8640,8190,112483,943938460,00,0.00,N,5,-160, diff --git a/001270/week/candle-week-42.csv b/001270/week/candle-week-42.csv index 16af954ab016..f885974a031b 100644 --- a/001270/week/candle-week-42.csv +++ b/001270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29950,29800,32250,29250,152192,4688302850,00,0.00,N,2,150, 20250507,29800,27700,30250,27700,34049,992702025,00,0.00,N,2,2200, 20250428,27600,27300,27750,27150,18238,501255725,00,0.00,N,2,300, 20250421,27300,25800,27600,25800,25902,689316200,00,0.00,N,2,1500, diff --git a/001290/week/candle-week-42.csv b/001290/week/candle-week-42.csv index 4b51d0201a2a..223db27fa931 100644 --- a/001290/week/candle-week-42.csv +++ b/001290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,506,446,538,445,1790760,884888117,00,0.00,N,2,60, 20250507,446,440,459,435,168477,75514771,00,0.00,N,2,9, 20250428,437,447,450,432,611175,266815213,00,0.00,N,5,-9, 20250421,446,444,460,440,627816,282165319,00,0.00,N,5,-1, diff --git a/001340/week/candle-week-42.csv b/001340/week/candle-week-42.csv index 91ecb36a713f..d2c68224478c 100644 --- a/001340/week/candle-week-42.csv +++ b/001340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5830,6100,6210,5800,532129,3193546705,00,0.00,N,5,-250, 20250507,6080,6260,6450,6060,385675,2403515280,00,0.00,N,5,-330, 20250428,6410,7100,7250,6370,1129202,7684677625,00,0.00,N,5,-900, 20250421,7310,6040,7480,5940,2096474,14510075550,00,0.00,N,2,1380, diff --git a/001360/week/candle-week-42.csv b/001360/week/candle-week-42.csv index 64322e4388db..dc0d4770cdad 100644 --- a/001360/week/candle-week-42.csv +++ b/001360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1459,1479,1502,1456,876994,1298502730,00,0.00,N,5,-20, 20250507,1479,1502,1509,1473,416693,621691714,00,0.00,N,5,-23, 20250428,1502,1519,1567,1480,784495,1190696972,00,0.00,N,5,-27, 20250421,1529,1519,1555,1495,786510,1195268063,00,0.00,N,2,23, diff --git a/001380/week/candle-week-42.csv b/001380/week/candle-week-42.csv index e06256bc1efc..97fac85ac5e0 100644 --- a/001380/week/candle-week-42.csv +++ b/001380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1750,1790,1845,1737,1697747,3061614129,00,0.00,N,5,-35, 20250507,1785,1872,1895,1775,2293266,4168886909,00,0.00,N,5,-156, 20250428,1941,1945,2250,1848,9807313,19883085737,00,0.00,N,5,-23, 20250421,1964,1931,2085,1826,5894063,11585221360,00,0.00,N,2,1, diff --git a/001390/week/candle-week-42.csv b/001390/week/candle-week-42.csv index 1425723ef4d6..e32f0cfc40d3 100644 --- a/001390/week/candle-week-42.csv +++ b/001390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3920,3900,4035,3900,778225,3096209641,00,0.00,N,2,35, 20250507,3885,3920,3950,3850,323029,1254147604,00,0.00,N,5,-35, 20250428,3920,4010,4035,3905,396023,1574681907,00,0.00,N,5,-100, 20250421,4020,3930,4025,3810,578248,2279760683,00,0.00,N,2,115, diff --git a/001420/week/candle-week-42.csv b/001420/week/candle-week-42.csv index 3a804fe9aa56..22c5a2198fd5 100644 --- a/001420/week/candle-week-42.csv +++ b/001420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4070,4045,4070,3915,37622,150338200,00,0.00,N,2,25, 20250507,4045,3680,4045,3675,40864,157115305,00,0.00,N,2,350, 20250428,3695,3795,3795,3630,21184,78389500,00,0.00,N,5,-100, 20250421,3795,3620,3835,3615,24213,90553180,00,0.00,N,2,175, diff --git a/001430/week/candle-week-42.csv b/001430/week/candle-week-42.csv index c72d01277a7e..5a52fb8f37bc 100644 --- a/001430/week/candle-week-42.csv +++ b/001430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18630,18100,18630,18040,317421,5833440325,00,0.00,N,2,630, 20250507,18000,18060,18300,17620,187528,3377673835,00,0.00,N,2,350, 20250428,17650,17470,18080,17400,247394,4396103790,00,0.00,N,2,10, 20250421,17640,16540,17670,16260,315120,5427222030,00,0.00,N,2,1230, diff --git a/001440/week/candle-week-42.csv b/001440/week/candle-week-42.csv index b0ef7ebd4769..0dd989bb4fef 100644 --- a/001440/week/candle-week-42.csv +++ b/001440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12130,11920,12800,11850,4005904,49004083605,00,0.00,N,2,390, 20250507,11740,11870,11950,11660,1392653,16425793150,00,0.00,N,5,-20, 20250428,11760,11810,12030,11530,2354795,27815771370,00,0.00,N,5,-10, 20250421,11770,11570,11840,11310,2482735,28854971585,00,0.00,N,2,220, diff --git a/001450/week/candle-week-42.csv b/001450/week/candle-week-42.csv index 212c4246faed..b90ede05b365 100644 --- a/001450/week/candle-week-42.csv +++ b/001450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22200,21500,23050,21500,1344040,29954660300,00,0.00,N,2,650, 20250507,21550,22250,22350,21400,1101656,23981539925,00,0.00,N,5,-400, 20250428,21950,20850,22350,20700,1606492,34751131150,00,0.00,N,2,1150, 20250421,20800,21050,21200,20450,1275021,26523929083,00,0.00,N,5,-250, diff --git a/001460/week/candle-week-42.csv b/001460/week/candle-week-42.csv index 3d69d26fa84d..4d250a72d2c4 100644 --- a/001460/week/candle-week-42.csv +++ b/001460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,32900,28500,34650,28250,24648,792107225,00,0.00,N,2,4400, 20250507,28500,28600,28600,27900,5142,144721700,00,0.00,N,5,-100, 20250428,28600,27600,28700,27500,8652,243920700,00,0.00,N,2,1000, 20250421,27600,26750,27950,26750,21508,583887425,00,0.00,N,2,550, diff --git a/001470/week/candle-week-42.csv b/001470/week/candle-week-42.csv index ccdf205da51d..8762a8a64fe1 100644 --- a/001470/week/candle-week-42.csv +++ b/001470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,347,347,347,347,0,0,00,0.00,N,3,0, 20250507,347,347,347,347,0,0,00,0.00,N,3,0, 20250428,347,347,347,347,0,0,00,0.00,N,3,0, 20250421,347,347,347,347,0,0,00,0.00,N,3,0, diff --git a/001500/week/candle-week-42.csv b/001500/week/candle-week-42.csv index c8f8727f13ee..795f1b0610a7 100644 --- a/001500/week/candle-week-42.csv +++ b/001500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6620,6500,6710,6220,1932091,12753691665,00,0.00,N,2,170, 20250507,6450,6610,6640,6390,604397,3940954155,00,0.00,N,5,-140, 20250428,6590,6020,6720,5990,1774473,11364557345,00,0.00,N,2,590, 20250421,6000,5630,6050,5600,1203776,6991983945,00,0.00,N,2,400, diff --git a/001510/week/candle-week-42.csv b/001510/week/candle-week-42.csv index 17be934a9e7f..cead0b352413 100644 --- a/001510/week/candle-week-42.csv +++ b/001510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,518,497,523,488,10361418,5281188909,00,0.00,N,2,23, 20250507,495,487,499,485,6024579,2958696099,00,0.00,N,2,9, 20250428,486,471,492,470,4304689,2078254796,00,0.00,N,2,14, 20250421,472,459,474,459,2832324,1328353684,00,0.00,N,2,15, diff --git a/001520/week/candle-week-42.csv b/001520/week/candle-week-42.csv index 502337100e71..1150acc0d879 100644 --- a/001520/week/candle-week-42.csv +++ b/001520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,550,550,574,520,4227556,2300801889,00,0.00,N,5,-4, 20250507,554,589,589,548,6189346,3517082860,00,0.00,N,5,-40, 20250428,594,600,761,585,75391089,50683552604,00,0.00,N,5,-6, 20250421,600,585,611,584,1703686,1016234757,00,0.00,N,2,15, diff --git a/001530/week/candle-week-42.csv b/001530/week/candle-week-42.csv index 081b5709f4a8..27b29d9e7f19 100644 --- a/001530/week/candle-week-42.csv +++ b/001530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37100,39050,39450,34500,260895,9481040750,00,0.00,N,5,-2650, 20250507,39750,40250,40950,38500,94361,3751447675,00,0.00,N,5,-1350, 20250428,41100,43450,43450,38200,322290,13070717350,00,0.00,N,5,-2750, 20250421,43850,44000,45500,41850,145218,6364672650,00,0.00,N,5,-100, diff --git a/001540/week/candle-week-42.csv b/001540/week/candle-week-42.csv index d8e2dc86ad7e..99c9c5b86468 100644 --- a/001540/week/candle-week-42.csv +++ b/001540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7140,7110,7290,7030,294765,2108569135,00,0.00,N,3,0, 20250507,7140,7050,7620,7010,1043037,7586296910,00,0.00,N,2,140, 20250428,7000,6720,8600,6680,6430041,50196892610,00,0.00,N,2,280, 20250421,6720,6720,6850,6500,123531,829898320,00,0.00,N,5,-60, diff --git a/001550/week/candle-week-42.csv b/001550/week/candle-week-42.csv index 491ff5764f19..ded180991674 100644 --- a/001550/week/candle-week-42.csv +++ b/001550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12000,12300,12370,11980,102021,1237263595,00,0.00,N,5,-220, 20250507,12220,11880,12410,11820,58358,705461110,00,0.00,N,2,370, 20250428,11850,11980,12160,11720,72309,862954910,00,0.00,N,5,-210, 20250421,12060,11760,12340,11680,190409,2279177740,00,0.00,N,2,280, diff --git a/001560/week/candle-week-42.csv b/001560/week/candle-week-42.csv index 26814a0adcfb..5d09ef97a0c2 100644 --- a/001560/week/candle-week-42.csv +++ b/001560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9390,9540,9690,9220,69856,658188735,00,0.00,N,5,-160, 20250507,9550,9000,9600,8980,44908,416690300,00,0.00,N,2,550, 20250428,9000,8970,9250,8800,58358,524113230,00,0.00,N,2,30, 20250421,8970,8530,9180,8530,72288,637511070,00,0.00,N,2,440, diff --git a/001570/week/candle-week-42.csv b/001570/week/candle-week-42.csv index 2371450664de..219453f56b86 100644 --- a/001570/week/candle-week-42.csv +++ b/001570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250507,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250428,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250421,9900,9900,9900,9900,0,0,00,0.00,N,3,0, diff --git a/001620/week/candle-week-42.csv b/001620/week/candle-week-42.csv index 16d9d30e4c2d..6d20e4eaeed5 100644 --- a/001620/week/candle-week-42.csv +++ b/001620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,514,520,548,505,613949,322878809,00,0.00,N,5,-8, 20250507,522,534,534,496,179485,93480641,00,0.00,N,5,-12, 20250428,534,545,560,530,553684,302087361,00,0.00,N,5,-12, 20250421,546,513,550,511,684984,369393389,00,0.00,N,2,33, diff --git a/001630/week/candle-week-42.csv b/001630/week/candle-week-42.csv index be65ce1ba40f..1558af70a491 100644 --- a/001630/week/candle-week-42.csv +++ b/001630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,48450,47050,50100,47050,30319,1487656175,00,0.00,N,2,950, 20250507,47500,46150,47900,45500,24530,1146546450,00,0.00,N,2,1350, 20250428,46150,45850,46800,45550,13773,638187200,00,0.00,N,2,500, 20250421,45650,45450,46200,44850,19297,878655125,00,0.00,N,2,150, diff --git a/001680/week/candle-week-42.csv b/001680/week/candle-week-42.csv index e2d54f87e43e..17869850a8c8 100644 --- a/001680/week/candle-week-42.csv +++ b/001680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22400,24900,24950,22050,1456897,33550586225,00,0.00,N,5,-2250, 20250507,24650,24500,25150,24200,468426,11611299575,00,0.00,N,2,200, 20250428,24450,23850,24550,23450,425207,10216087050,00,0.00,N,2,500, 20250421,23950,23750,24500,23100,495132,11728457800,00,0.00,N,2,500, diff --git a/001720/week/candle-week-42.csv b/001720/week/candle-week-42.csv index 1598f6ed9462..a90b1e699594 100644 --- a/001720/week/candle-week-42.csv +++ b/001720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,102200,98900,111100,98700,184693,19655927050,00,0.00,N,2,3800, 20250507,98400,96800,98900,91200,74148,7156319700,00,0.00,N,2,3600, 20250428,94800,80000,95400,80000,105923,9389781750,00,0.00,N,2,14800, 20250421,80000,77000,80300,76300,27384,2158769200,00,0.00,N,2,3000, diff --git a/001740/week/candle-week-42.csv b/001740/week/candle-week-42.csv index 8a50eab98de2..7529478c8dff 100644 --- a/001740/week/candle-week-42.csv +++ b/001740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4040,4140,4225,4040,1827445,7550924618,00,0.00,N,5,-115, 20250507,4155,4260,4270,4130,876172,3657562869,00,0.00,N,5,-75, 20250428,4230,4280,4330,4185,880641,3754191704,00,0.00,N,5,-35, 20250421,4265,4130,4295,4085,1025524,4315218904,00,0.00,N,2,155, diff --git a/001750/week/candle-week-42.csv b/001750/week/candle-week-42.csv index 4a05c7c256dc..98027eaa4aa6 100644 --- a/001750/week/candle-week-42.csv +++ b/001750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14830,13800,14880,13780,151909,2184822410,00,0.00,N,2,1050, 20250507,13780,13540,13980,13400,70486,969652655,00,0.00,N,2,260, 20250428,13520,13220,13560,13120,61557,821049455,00,0.00,N,2,310, 20250421,13210,12190,13300,12150,136664,1761456945,00,0.00,N,2,1030, diff --git a/001770/week/candle-week-42.csv b/001770/week/candle-week-42.csv index e4783e4801ed..ebbaf7e6c8dd 100644 --- a/001770/week/candle-week-42.csv +++ b/001770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16220,16270,16510,16150,17385,282991070,00,0.00,N,5,-210, 20250507,16430,16100,17120,16100,20178,332236000,00,0.00,N,2,330, 20250428,16100,16000,16150,15860,9771,156452350,00,0.00,N,2,100, 20250421,16000,15370,16010,15000,12712,197471120,00,0.00,N,2,630, diff --git a/001780/week/candle-week-42.csv b/001780/week/candle-week-42.csv index c503ecb9ff9e..1d0d949b6a30 100644 --- a/001780/week/candle-week-42.csv +++ b/001780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2365,2275,2405,2245,2778464,6523739501,00,0.00,N,2,100, 20250507,2265,2130,2290,2110,1935153,4298409831,00,0.00,N,2,150, 20250428,2115,2165,2180,2090,875709,1864860237,00,0.00,N,5,-50, 20250421,2165,2135,2190,2090,1183656,2540145721,00,0.00,N,2,30, diff --git a/001790/week/candle-week-42.csv b/001790/week/candle-week-42.csv index d395a4469dbe..84b2cc6dee78 100644 --- a/001790/week/candle-week-42.csv +++ b/001790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2750,2565,2785,2565,13145412,35570816130,00,0.00,N,5,-160, 20250507,2910,3410,3610,2880,20104259,63731254577,00,0.00,N,5,-670, 20250428,3580,4055,4335,3350,78753342,307088088673,00,0.00,N,5,-285, 20250421,3865,3355,4290,3300,184198464,706338347189,00,0.00,N,2,495, diff --git a/001800/week/candle-week-42.csv b/001800/week/candle-week-42.csv index 519177e4904c..0ed61a612f94 100644 --- a/001800/week/candle-week-42.csv +++ b/001800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18890,19610,19710,18410,955214,18352232920,00,0.00,N,5,-640, 20250507,19530,18880,19800,18290,532522,10198675935,00,0.00,N,2,990, 20250428,18540,17130,18700,16960,747091,13452487105,00,0.00,N,2,1340, 20250421,17200,16590,17380,16540,612596,10452492390,00,0.00,N,2,610, diff --git a/001810/week/candle-week-42.csv b/001810/week/candle-week-42.csv index 01ab3d230d42..9b2770ceb246 100644 --- a/001810/week/candle-week-42.csv +++ b/001810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1578,1594,1601,1555,86565,136131441,00,0.00,N,5,-16, 20250507,1594,1583,1595,1550,28728,45335947,00,0.00,N,2,13, 20250428,1581,1621,1629,1531,86738,137438276,00,0.00,N,5,-38, 20250421,1619,1514,1626,1509,393375,619063477,00,0.00,N,2,107, diff --git a/001820/week/candle-week-42.csv b/001820/week/candle-week-42.csv index c9f614cd08b6..6eace94c361c 100644 --- a/001820/week/candle-week-42.csv +++ b/001820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,24600,24700,26350,24450,156111,3977905400,00,0.00,N,5,-100, 20250507,24700,24550,25200,24550,45435,1129352850,00,0.00,N,2,150, 20250428,24550,25600,25850,24500,54073,1351414875,00,0.00,N,5,-1050, 20250421,25600,24800,25700,24250,109276,2740464200,00,0.00,N,2,600, diff --git a/001840/week/candle-week-42.csv b/001840/week/candle-week-42.csv index bd50e4a41d1b..bf9db491d57c 100644 --- a/001840/week/candle-week-42.csv +++ b/001840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1616,1616,1616,1616,0,0,00,0.00,N,3,0, 20250507,1616,1616,1616,1616,0,0,00,0.00,N,3,0, 20250428,1616,1616,1616,1616,0,0,00,0.00,N,3,0, 20250421,1616,1616,1616,1616,0,0,00,0.00,N,3,0, diff --git a/001940/week/candle-week-42.csv b/001940/week/candle-week-42.csv index 0f78c49a22da..1ec5099c1908 100644 --- a/001940/week/candle-week-42.csv +++ b/001940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21350,20550,21800,20500,67029,1419782825,00,0.00,N,2,850, 20250507,20500,20850,20950,20200,38830,794669725,00,0.00,N,5,-200, 20250428,20700,20700,20950,20400,21477,444941650,00,0.00,N,2,100, 20250421,20600,19880,20950,19880,38872,800336120,00,0.00,N,2,500, diff --git a/002020/week/candle-week-42.csv b/002020/week/candle-week-42.csv index 5d7bb2993bf6..a182f8adf9fe 100644 --- a/002020/week/candle-week-42.csv +++ b/002020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22200,22300,23550,21900,205348,4644205275,00,0.00,N,2,350, 20250507,21850,21350,22500,21350,101384,2238611475,00,0.00,N,3,0, 20250428,21850,24350,24600,21200,308830,7038994925,00,0.00,N,5,-1900, 20250421,23750,22700,25550,21700,615829,14812206475,00,0.00,N,2,850, diff --git a/002030/week/candle-week-42.csv b/002030/week/candle-week-42.csv index 62f5e3bc5243..4f188035c430 100644 --- a/002030/week/candle-week-42.csv +++ b/002030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,268500,263500,275500,261500,5783,1549136500,00,0.00,N,2,5000, 20250507,263500,261500,264000,255500,2727,710754500,00,0.00,N,2,2000, 20250428,261500,262000,263500,259000,3349,874782000,00,0.00,N,5,-500, 20250421,262000,268000,271000,259000,5993,1591342000,00,0.00,N,5,-6000, diff --git a/002070/week/candle-week-42.csv b/002070/week/candle-week-42.csv index b8997570893a..03b0dbe551c4 100644 --- a/002070/week/candle-week-42.csv +++ b/002070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1019,826,1445,822,44758698,54839498416,00,0.00,N,2,193, 20250507,826,812,849,800,860637,708771450,00,0.00,N,2,27, 20250428,799,891,894,775,3385117,2776188558,00,0.00,N,5,-170, 20250421,969,990,1022,930,1561006,1508154026,00,0.00,N,5,-21, diff --git a/002100/week/candle-week-42.csv b/002100/week/candle-week-42.csv index c32b5b1f2c53..c40c1046f7e3 100644 --- a/002100/week/candle-week-42.csv +++ b/002100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9280,9230,9390,9210,101111,940222500,00,0.00,N,2,50, 20250507,9230,9200,9270,9080,72955,671565915,00,0.00,N,2,30, 20250428,9200,9210,9270,9120,82038,754883625,00,0.00,N,3,0, 20250421,9200,9110,9290,8860,159851,1465374440,00,0.00,N,2,100, diff --git a/002140/week/candle-week-42.csv b/002140/week/candle-week-42.csv index 8228581f2a9f..17154030ff88 100644 --- a/002140/week/candle-week-42.csv +++ b/002140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2795,2875,2925,2760,554685,1581450849,00,0.00,N,5,-95, 20250507,2890,2920,2980,2880,508790,1485324328,00,0.00,N,3,0, 20250428,2890,2895,2935,2850,550217,1592686943,00,0.00,N,5,-10, 20250421,2900,2940,2960,2895,875815,2560289648,00,0.00,N,5,-35, diff --git a/002150/week/candle-week-42.csv b/002150/week/candle-week-42.csv index ab0ba800d86a..d3dca0bbbea6 100644 --- a/002150/week/candle-week-42.csv +++ b/002150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6530,6560,6700,6530,132879,879266285,00,0.00,N,2,30, 20250507,6500,6510,6630,6440,53281,347820850,00,0.00,N,5,-80, 20250428,6580,6570,6610,6470,53668,351214270,00,0.00,N,2,10, 20250421,6570,6480,6680,6460,99440,652841590,00,0.00,N,2,100, diff --git a/002170/week/candle-week-42.csv b/002170/week/candle-week-42.csv index bf9bae0a80d8..8fdbd709f2d8 100644 --- a/002170/week/candle-week-42.csv +++ b/002170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,48450,47050,50200,47050,6909,334735125,00,0.00,N,2,1450, 20250507,47000,46200,47500,46200,4396,205129650,00,0.00,N,2,800, 20250428,46200,47600,48000,45950,11832,556554600,00,0.00,N,5,-1400, 20250421,47600,46950,48200,46800,14307,677608300,00,0.00,N,2,700, diff --git a/002200/week/candle-week-42.csv b/002200/week/candle-week-42.csv index 591489c87526..5b269e6c9c93 100644 --- a/002200/week/candle-week-42.csv +++ b/002200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2800,2800,2840,2765,239191,671286315,00,0.00,N,2,15, 20250507,2785,2800,2815,2745,96564,267948040,00,0.00,N,5,-15, 20250428,2800,2790,2835,2750,149589,416636137,00,0.00,N,2,10, 20250421,2790,2740,2810,2720,234736,654145520,00,0.00,N,2,55, diff --git a/002210/week/candle-week-42.csv b/002210/week/candle-week-42.csv index 13bfa5dbfc60..1b0e207cf820 100644 --- a/002210/week/candle-week-42.csv +++ b/002210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2780,2780,2780,2780,0,0,00,0.00,N,3,0, 20250507,2780,3970,3970,2780,856991,2973598081,00,0.00,N,5,-1190, 20250428,3970,3505,3995,3445,1958296,7187783065,00,0.00,N,2,470, 20250421,3500,3810,4180,3345,3498814,13039889523,00,0.00,N,5,-310, diff --git a/002220/week/candle-week-42.csv b/002220/week/candle-week-42.csv index 5e47ea568829..b3e393747312 100644 --- a/002220/week/candle-week-42.csv +++ b/002220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1982,1949,2040,1921,250640,490631060,00,0.00,N,2,32, 20250507,1950,1934,1969,1922,135357,263204778,00,0.00,N,2,16, 20250428,1934,1952,1965,1913,83625,161443769,00,0.00,N,5,-39, 20250421,1973,1951,2030,1940,144743,285168448,00,0.00,N,2,6, diff --git a/002230/week/candle-week-42.csv b/002230/week/candle-week-42.csv index d176137a80b9..cf271c8d8869 100644 --- a/002230/week/candle-week-42.csv +++ b/002230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4020,3975,4080,3925,59706,237538664,00,0.00,N,2,65, 20250507,3955,3880,3955,3850,32870,128655189,00,0.00,N,2,35, 20250428,3920,3910,3940,3880,40897,159854091,00,0.00,N,2,10, 20250421,3910,3895,3935,3855,67234,262126180,00,0.00,N,2,15, diff --git a/002240/week/candle-week-42.csv b/002240/week/candle-week-42.csv index 8701e703b7ee..857d49b412b3 100644 --- a/002240/week/candle-week-42.csv +++ b/002240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17120,17030,17480,16940,62729,1079883015,00,0.00,N,2,90, 20250507,17030,17110,17240,16940,22380,382625590,00,0.00,N,5,-80, 20250428,17110,17290,17420,16350,27173,466126660,00,0.00,N,5,-100, 20250421,17210,16900,17340,16890,60738,1039433595,00,0.00,N,2,340, diff --git a/002290/week/candle-week-42.csv b/002290/week/candle-week-42.csv index 1b46f2218f88..4eff2ec138b4 100644 --- a/002290/week/candle-week-42.csv +++ b/002290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3520,3385,3560,3335,504550,1736804935,00,0.00,N,2,135, 20250507,3385,3555,3590,3375,287372,994607069,00,0.00,N,5,-130, 20250428,3515,3630,3710,3515,490409,1765317243,00,0.00,N,5,-115, 20250421,3630,3630,3650,3410,497228,1757770850,00,0.00,N,2,10, diff --git a/002310/week/candle-week-42.csv b/002310/week/candle-week-42.csv index 0d4e5e8a096d..3f4be15fc358 100644 --- a/002310/week/candle-week-42.csv +++ b/002310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7080,6960,7250,6950,773806,5467341035,00,0.00,N,2,120, 20250507,6960,6850,6960,6730,546401,3742525465,00,0.00,N,2,110, 20250428,6850,6900,6970,6780,638526,4385381780,00,0.00,N,5,-80, 20250421,6930,7060,8790,6890,10287240,81272893230,00,0.00,N,5,-210, diff --git a/002320/week/candle-week-42.csv b/002320/week/candle-week-42.csv index 20b902abf3e4..8456f61aef32 100644 --- a/002320/week/candle-week-42.csv +++ b/002320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19620,18710,21200,18650,530115,10713557490,00,0.00,N,2,910, 20250507,18710,18870,19050,18620,39045,733468085,00,0.00,N,5,-170, 20250428,18880,19050,19260,18860,39847,759342790,00,0.00,N,5,-150, 20250421,19030,18560,19050,18370,57278,1067203530,00,0.00,N,2,480, diff --git a/002350/week/candle-week-42.csv b/002350/week/candle-week-42.csv index 847fafb3a56e..f48e450a7ef2 100644 --- a/002350/week/candle-week-42.csv +++ b/002350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5860,5790,6050,5780,774298,4567915495,00,0.00,N,2,70, 20250507,5790,5500,5980,5500,1077769,6248339925,00,0.00,N,2,290, 20250428,5500,5350,5530,5310,456440,2470949100,00,0.00,N,2,150, 20250421,5350,5170,5390,5120,396207,2075178530,00,0.00,N,2,190, diff --git a/002360/week/candle-week-42.csv b/002360/week/candle-week-42.csv index 8c3947370e26..488c9de8d67d 100644 --- a/002360/week/candle-week-42.csv +++ b/002360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,441,447,455,435,1096066,490550599,00,0.00,N,5,-5, 20250507,446,451,454,445,466357,209352255,00,0.00,N,5,-5, 20250428,451,458,467,448,612473,278329400,00,0.00,N,5,-7, 20250421,458,455,470,449,1165214,533788904,00,0.00,N,2,4, diff --git a/002380/week/candle-week-42.csv b/002380/week/candle-week-42.csv index 265441bbbdc7..fdccdc5acab9 100644 --- a/002380/week/candle-week-42.csv +++ b/002380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,259000,265500,270000,257500,99212,26249343750,00,0.00,N,5,-3000, 20250507,262000,252000,264000,245000,71692,18379449000,00,0.00,N,2,9500, 20250428,252500,249500,255500,245500,61146,15288653250,00,0.00,N,2,3500, 20250421,249000,243000,252000,235000,102621,25081027750,00,0.00,N,2,6500, diff --git a/002390/week/candle-week-42.csv b/002390/week/candle-week-42.csv index 62d5ef9c14d3..38ed3219ae87 100644 --- a/002390/week/candle-week-42.csv +++ b/002390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11370,11890,11890,11310,131314,1521040070,00,0.00,N,5,-410, 20250507,11780,13920,14250,11780,1212125,16245918910,00,0.00,N,2,170, 20250428,11610,11990,12000,11560,43267,505802280,00,0.00,N,5,-330, 20250421,11940,11490,12280,11360,121151,1438291755,00,0.00,N,2,460, diff --git a/002410/week/candle-week-42.csv b/002410/week/candle-week-42.csv index bc4a5cfab03a..c49e0d3b46bb 100644 --- a/002410/week/candle-week-42.csv +++ b/002410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250507,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250428,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250421,1935,1935,1935,1935,0,0,00,0.00,N,3,0, diff --git a/002420/week/candle-week-42.csv b/002420/week/candle-week-42.csv index 343e1dfc5896..c62076390141 100644 --- a/002420/week/candle-week-42.csv +++ b/002420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5060,5140,5250,4995,19720,99699480,00,0.00,N,5,-140, 20250507,5200,4995,5200,4930,21027,106980370,00,0.00,N,2,205, 20250428,4995,5140,5270,4990,8479,42696017,00,0.00,N,5,-145, 20250421,5140,4980,5300,4900,30156,152188365,00,0.00,N,2,170, diff --git a/002450/week/candle-week-42.csv b/002450/week/candle-week-42.csv index 6a638158f13a..5b32772bc8a6 100644 --- a/002450/week/candle-week-42.csv +++ b/002450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1239,1249,1412,1223,4866848,6455919610,00,0.00,N,2,24, 20250507,1215,1192,1235,1170,1018361,1222670199,00,0.00,N,2,23, 20250428,1192,1239,1252,1185,1254001,1516867141,00,0.00,N,5,-57, 20250421,1249,1253,1294,1233,962562,1205069728,00,0.00,N,2,1, diff --git a/002460/week/candle-week-42.csv b/002460/week/candle-week-42.csv index a6edfe89364d..ff2aa1714a81 100644 --- a/002460/week/candle-week-42.csv +++ b/002460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9980,10080,10170,9930,37240,373012970,00,0.00,N,5,-100, 20250507,10080,9850,10150,9850,21600,216413760,00,0.00,N,2,120, 20250428,9960,10160,10160,9940,45968,459394180,00,0.00,N,5,-80, 20250421,10040,9680,10160,9580,132257,1306567830,00,0.00,N,2,360, diff --git a/002600/week/candle-week-42.csv b/002600/week/candle-week-42.csv index e980536641be..137f58a45985 100644 --- a/002600/week/candle-week-42.csv +++ b/002600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,157400,159900,160900,157000,43,6815100,00,0.00,N,5,-2500, 20250507,159900,159800,160700,157200,29,4590400,00,0.00,N,2,2800, 20250428,157100,161700,161700,156700,88,13921700,00,0.00,N,5,-4600, 20250421,161700,158000,163100,155900,167,26453000,00,0.00,N,2,4200, diff --git a/002620/week/candle-week-42.csv b/002620/week/candle-week-42.csv index f36e0310a098..92efc051b358 100644 --- a/002620/week/candle-week-42.csv +++ b/002620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7960,7980,8190,7850,31015,248743380,00,0.00,N,5,-20, 20250507,7980,7990,8090,7750,6276,49380990,00,0.00,N,2,30, 20250428,7950,7840,8290,7840,41982,336497055,00,0.00,N,5,-40, 20250421,7990,7900,8210,7850,65514,525391720,00,0.00,N,2,90, diff --git a/002630/week/candle-week-42.csv b/002630/week/candle-week-42.csv index e52d02a428a1..ba897825933d 100644 --- a/002630/week/candle-week-42.csv +++ b/002630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1469,1757,1932,1399,48652173,82635638910,00,0.00,N,5,-265, 20250507,1734,1443,1994,1424,95798166,170103310126,00,0.00,N,2,357, 20250428,1377,1557,1690,1300,76723300,116110158781,00,0.00,N,5,-125, 20250421,1502,1808,1820,1456,21911237,34955357882,00,0.00,N,5,-220, diff --git a/002680/week/candle-week-42.csv b/002680/week/candle-week-42.csv index 1d421ab71829..7adcf8ea155b 100644 --- a/002680/week/candle-week-42.csv +++ b/002680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,765,762,780,746,187305,142504201,00,0.00,N,2,3, 20250507,762,786,786,750,159444,122693078,00,0.00,N,5,-11, 20250428,773,765,785,743,138085,105632846,00,0.00,N,2,8, 20250421,765,706,770,706,262968,193697567,00,0.00,N,2,54, diff --git a/002690/week/candle-week-42.csv b/002690/week/candle-week-42.csv index f190798a676a..013a66b026e7 100644 --- a/002690/week/candle-week-42.csv +++ b/002690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1433,1380,1433,1380,92752,130755559,00,0.00,N,2,53, 20250507,1380,1390,1396,1365,59594,82161877,00,0.00,N,5,-12, 20250428,1392,1358,1400,1350,116729,161404112,00,0.00,N,2,28, 20250421,1364,1261,1370,1254,90370,119715754,00,0.00,N,2,103, diff --git a/002700/week/candle-week-42.csv b/002700/week/candle-week-42.csv index 7680f9cc9d72..826dbf676010 100644 --- a/002700/week/candle-week-42.csv +++ b/002700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1497,1526,1563,1488,1986422,3030575477,00,0.00,N,5,-28, 20250507,1525,1524,1542,1520,618830,947323509,00,0.00,N,2,3, 20250428,1522,1517,1557,1509,927833,1418673690,00,0.00,N,2,7, 20250421,1515,1535,1558,1510,1243474,1908239432,00,0.00,N,5,-20, diff --git a/002710/week/candle-week-42.csv b/002710/week/candle-week-42.csv index 55d4d1ddd820..d89768187f20 100644 --- a/002710/week/candle-week-42.csv +++ b/002710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18500,20000,20600,18210,591924,11550827370,00,0.00,N,5,-1410, 20250507,19910,20250,20600,19855,314129,6315131180,00,0.00,N,5,-290, 20250428,20200,21150,21700,19530,320327,6585319070,00,0.00,N,5,-850, 20250421,21050,20350,21450,19570,498464,10218147560,00,0.00,N,2,700, diff --git a/002720/week/candle-week-42.csv b/002720/week/candle-week-42.csv index c017fa9b9216..197ed0398d34 100644 --- a/002720/week/candle-week-42.csv +++ b/002720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4555,4570,4865,4545,632028,2927225180,00,0.00,N,3,0, 20250507,4555,4645,4645,4525,190404,869672728,00,0.00,N,5,-65, 20250428,4620,4740,4760,4590,265728,1238714324,00,0.00,N,5,-100, 20250421,4720,4700,4765,4670,320693,1511086392,00,0.00,N,2,10, diff --git a/002760/week/candle-week-42.csv b/002760/week/candle-week-42.csv index 9910d9ac00ac..f3e1706ef430 100644 --- a/002760/week/candle-week-42.csv +++ b/002760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1089,1115,1142,1081,1071817,1196645133,00,0.00,N,5,-25, 20250507,1114,1141,1141,1104,490657,548935895,00,0.00,N,5,-29, 20250428,1143,1116,1179,1110,2321922,2645397015,00,0.00,N,2,27, 20250421,1116,1104,1125,1088,1609222,1780992225,00,0.00,N,2,6, diff --git a/002780/week/candle-week-42.csv b/002780/week/candle-week-42.csv index d0e61b0e9c1c..407dd046f161 100644 --- a/002780/week/candle-week-42.csv +++ b/002780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,733,732,765,731,1782118,1332263894,00,0.00,N,2,1, 20250507,732,735,753,725,1191747,877484362,00,0.00,N,5,-3, 20250428,735,727,837,702,9757296,7633810704,00,0.00,N,2,9, 20250421,726,721,745,715,2083843,1508993919,00,0.00,N,2,6, diff --git a/002790/week/candle-week-42.csv b/002790/week/candle-week-42.csv index 7057782255c7..2316b4dfe8e5 100644 --- a/002790/week/candle-week-42.csv +++ b/002790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22700,23750,23950,22400,426810,9773618350,00,0.00,N,5,-850, 20250507,23550,23250,23950,22550,546268,12774063575,00,0.00,N,2,600, 20250428,22950,21900,23550,21700,755548,17195761700,00,0.00,N,2,1100, 20250421,21850,21650,21950,21000,440969,9495167900,00,0.00,N,2,450, diff --git a/002800/week/candle-week-42.csv b/002800/week/candle-week-42.csv index aff906de18cc..011c11b878a3 100644 --- a/002800/week/candle-week-42.csv +++ b/002800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6010,6130,6430,5980,1156988,7116850925,00,0.00,N,5,-130, 20250507,6140,6220,6530,6120,1018965,6446737400,00,0.00,N,5,-80, 20250428,6220,6570,6670,6050,2305028,14689792355,00,0.00,N,5,-460, 20250421,6680,6050,8730,5680,56430284,409538937350,00,0.00,N,2,720, diff --git a/002810/week/candle-week-42.csv b/002810/week/candle-week-42.csv index 02b500396839..4c28f4ce618e 100644 --- a/002810/week/candle-week-42.csv +++ b/002810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14350,13750,14530,13730,76732,1086323335,00,0.00,N,2,610, 20250507,13740,13740,13790,13610,28797,394483085,00,0.00,N,3,0, 20250428,13740,13570,13780,13460,43654,594077165,00,0.00,N,2,210, 20250421,13530,13400,13630,13340,67206,906497065,00,0.00,N,2,150, diff --git a/002820/week/candle-week-42.csv b/002820/week/candle-week-42.csv index b07c64223b1c..55e76a8cbdbf 100644 --- a/002820/week/candle-week-42.csv +++ b/002820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2995,3095,3245,2957,94489,287301265,00,0.00,N,5,-100, 20250507,3095,2850,3225,2830,105776,320441838,00,0.00,N,2,245, 20250428,2850,2960,2990,2830,116417,337181120,00,0.00,N,5,-110, 20250421,2960,2910,3075,2835,55043,161606990,00,0.00,N,2,30, diff --git a/002840/week/candle-week-42.csv b/002840/week/candle-week-42.csv index 8b721b62a9a0..3ac03b8de58b 100644 --- a/002840/week/candle-week-42.csv +++ b/002840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,184800,191400,192900,184600,6396,1205435100,00,0.00,N,5,-6800, 20250507,191600,190800,196900,188000,8755,1676178850,00,0.00,N,2,800, 20250428,190800,189900,192900,188600,9157,1749666600,00,0.00,N,2,900, 20250421,189900,186800,191200,185000,6747,1268052700,00,0.00,N,2,3100, diff --git a/002870/week/candle-week-42.csv b/002870/week/candle-week-42.csv index 809bc4ba5abd..abc59ae9a382 100644 --- a/002870/week/candle-week-42.csv +++ b/002870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1030,1035,1114,1014,795245,838429053,00,0.00,N,5,-20, 20250507,1050,1149,1170,1030,575208,621696817,00,0.00,N,5,-55, 20250428,1105,1167,1167,1058,888283,983202054,00,0.00,N,5,-62, 20250421,1167,1178,1208,1117,818239,950398706,00,0.00,N,2,41, diff --git a/002880/week/candle-week-42.csv b/002880/week/candle-week-42.csv index 75330777eaf0..18c327ce26be 100644 --- a/002880/week/candle-week-42.csv +++ b/002880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1008,959,1087,950,1389233,1414097844,00,0.00,N,2,49, 20250507,959,915,1006,915,378297,363951488,00,0.00,N,2,17, 20250428,942,961,982,925,135906,129118785,00,0.00,N,5,-19, 20250421,961,973,1012,912,533605,518308858,00,0.00,N,2,5, diff --git a/002900/week/candle-week-42.csv b/002900/week/candle-week-42.csv index f7f067eb452f..3d22474c4c90 100644 --- a/002900/week/candle-week-42.csv +++ b/002900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5300,4620,5470,4530,4181282,20971341500,00,0.00,N,2,870, 20250507,4430,4430,4500,4350,288110,1270982369,00,0.00,N,5,-25, 20250428,4455,4565,4590,4400,238811,1076871472,00,0.00,N,5,-95, 20250421,4550,4490,4815,4395,708561,3229016778,00,0.00,N,2,100, diff --git a/002920/week/candle-week-42.csv b/002920/week/candle-week-42.csv index 606860c8f340..aaa6f970e534 100644 --- a/002920/week/candle-week-42.csv +++ b/002920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1962,1929,1983,1925,150553,293509170,00,0.00,N,2,33, 20250507,1929,1970,1970,1929,236480,459750170,00,0.00,N,5,-18, 20250428,1947,1952,1962,1930,49233,95630459,00,0.00,N,2,4, 20250421,1943,1872,1950,1851,137404,261294341,00,0.00,N,2,76, diff --git a/002960/week/candle-week-42.csv b/002960/week/candle-week-42.csv index 14b6bd593265..6cefe2751d5d 100644 --- a/002960/week/candle-week-42.csv +++ b/002960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,379500,365000,383500,364500,13662,5099592500,00,0.00,N,2,15000, 20250507,364500,363000,367000,362000,3976,1447700750,00,0.00,N,2,1500, 20250428,363000,349500,371500,343500,14851,5317464500,00,0.00,N,2,15500, 20250421,347500,340500,349000,338500,15967,5466656000,00,0.00,N,2,10000, diff --git a/002990/week/candle-week-42.csv b/002990/week/candle-week-42.csv index dfe1767d3036..662234610380 100644 --- a/002990/week/candle-week-42.csv +++ b/002990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2815,2775,3000,2770,466100,1326807315,00,0.00,N,2,45, 20250507,2770,2955,3015,2750,440321,1257991842,00,0.00,N,5,-185, 20250428,2955,2930,3340,2930,1008558,3123634242,00,0.00,N,3,0, 20250421,2955,2935,3040,2830,488050,1433601529,00,0.00,N,2,30, diff --git a/003000/week/candle-week-42.csv b/003000/week/candle-week-42.csv index 68893224bdcb..1feb29633e80 100644 --- a/003000/week/candle-week-42.csv +++ b/003000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3980,3935,4150,3875,269016,1076413772,00,0.00,N,2,65, 20250507,3915,3985,4000,3820,140551,552829071,00,0.00,N,5,-80, 20250428,3995,4010,4090,3950,203786,817854876,00,0.00,N,2,5, 20250421,3990,3915,4110,3860,414554,1649319115,00,0.00,N,2,110, diff --git a/003010/week/candle-week-42.csv b/003010/week/candle-week-42.csv index b92e453614f5..8c28c5ff5c9c 100644 --- a/003010/week/candle-week-42.csv +++ b/003010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4950,4985,5130,4950,314904,1581873842,00,0.00,N,2,45, 20250507,4905,5040,5050,4895,157504,784698350,00,0.00,N,5,-125, 20250428,5030,5060,5100,4965,227521,1144407560,00,0.00,N,5,-20, 20250421,5050,5060,5150,5000,336353,1707036995,00,0.00,N,5,-30, diff --git a/003030/week/candle-week-42.csv b/003030/week/candle-week-42.csv index 0b195f8eca98..cc6ff3d05b22 100644 --- a/003030/week/candle-week-42.csv +++ b/003030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,223500,220500,231500,214500,46421,10239670000,00,0.00,N,2,3000, 20250507,220500,235000,235000,212500,43602,9584389500,00,0.00,N,5,-12000, 20250428,232500,229500,232500,222000,26729,6083381500,00,0.00,N,2,1000, 20250421,231500,232000,239500,225500,34416,7980212500,00,0.00,N,5,-1000, diff --git a/003060/week/candle-week-42.csv b/003060/week/candle-week-42.csv index 4cc9328a5ddf..e4933b20e347 100644 --- a/003060/week/candle-week-42.csv +++ b/003060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,645,677,691,639,1759289,1168089567,00,0.00,N,5,-31, 20250507,676,693,699,674,744336,507937478,00,0.00,N,5,-17, 20250428,693,720,723,687,981343,687612589,00,0.00,N,5,-27, 20250421,720,718,730,701,1044161,746278437,00,0.00,N,2,2, diff --git a/003070/week/candle-week-42.csv b/003070/week/candle-week-42.csv index 0529acebcf87..ac7f9a99c165 100644 --- a/003070/week/candle-week-42.csv +++ b/003070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8790,8800,8940,8680,78202,689835245,00,0.00,N,2,150, 20250507,8640,8580,8790,8500,25324,219733215,00,0.00,N,5,-10, 20250428,8650,8690,8790,8390,45634,395092840,00,0.00,N,5,-10, 20250421,8660,8650,8700,8350,62509,537881850,00,0.00,N,2,30, diff --git a/003080/week/candle-week-42.csv b/003080/week/candle-week-42.csv index 0b0bfa61ede5..0f2aa32fcb50 100644 --- a/003080/week/candle-week-42.csv +++ b/003080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2560,2545,2570,2535,97317,248484537,00,0.00,N,2,15, 20250507,2545,2500,2555,2500,112576,284605291,00,0.00,N,2,40, 20250428,2505,2525,2550,2500,85077,214095127,00,0.00,N,5,-20, 20250421,2525,2530,2555,2500,174304,439878260,00,0.00,N,3,0, diff --git a/003090/week/candle-week-42.csv b/003090/week/candle-week-42.csv index 1161182441c3..0b0797710c62 100644 --- a/003090/week/candle-week-42.csv +++ b/003090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20500,19800,20800,19570,207199,4184925715,00,0.00,N,2,550, 20250507,19950,20500,20500,18970,168546,3277868695,00,0.00,N,5,-400, 20250428,20350,19600,21050,19520,109092,2207477085,00,0.00,N,2,560, 20250421,19790,19620,20650,19580,93376,1860732350,00,0.00,N,5,-10, diff --git a/003100/week/candle-week-42.csv b/003100/week/candle-week-42.csv index 8e64a83ce9ad..571647f987a8 100644 --- a/003100/week/candle-week-42.csv +++ b/003100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18770,16480,18870,16270,174422,3117891500,00,0.00,N,2,2320, 20250507,16450,16390,16540,16170,22299,364156365,00,0.00,N,2,100, 20250428,16350,16430,16430,16000,31590,513637665,00,0.00,N,2,70, 20250421,16280,15940,16550,15800,46552,751453375,00,0.00,N,2,400, diff --git a/003120/week/candle-week-42.csv b/003120/week/candle-week-42.csv index fc5b9f1152d3..a890b0415509 100644 --- a/003120/week/candle-week-42.csv +++ b/003120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17120,16010,17180,16000,78481,1302748910,00,0.00,N,2,1130, 20250507,15990,15910,15990,15730,14846,235374375,00,0.00,N,2,170, 20250428,15820,16100,16260,15640,30298,480873090,00,0.00,N,5,-30, 20250421,15850,15330,15970,15290,25905,406469670,00,0.00,N,2,520, diff --git a/003160/week/candle-week-42.csv b/003160/week/candle-week-42.csv index 3f64b5f60927..afb6cb697b5b 100644 --- a/003160/week/candle-week-42.csv +++ b/003160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15790,14610,16280,14400,2960961,46001079875,00,0.00,N,2,1390, 20250507,14400,14200,15140,14050,802106,11750968130,00,0.00,N,2,280, 20250428,14120,14760,14760,13830,877327,12518744310,00,0.00,N,5,-680, 20250421,14800,13290,15000,13210,1792043,25448320840,00,0.00,N,2,1320, diff --git a/003200/week/candle-week-42.csv b/003200/week/candle-week-42.csv index ef2905a120d7..db9a62226311 100644 --- a/003200/week/candle-week-42.csv +++ b/003200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9350,8880,9450,8830,218629,2026105785,00,0.00,N,2,470, 20250507,8880,8660,8910,8510,100377,871893845,00,0.00,N,2,220, 20250428,8660,8580,8720,8470,124552,1069985150,00,0.00,N,2,80, 20250421,8580,8160,8650,8100,155194,1310304305,00,0.00,N,2,420, diff --git a/003220/week/candle-week-42.csv b/003220/week/candle-week-42.csv index 65ca45230a8e..d4c7cface554 100644 --- a/003220/week/candle-week-42.csv +++ b/003220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13410,13680,14070,13400,310976,4262001360,00,0.00,N,5,-280, 20250507,13690,14020,14480,13650,248028,3443113685,00,0.00,N,5,-180, 20250428,13870,13760,14020,13610,98274,1355282750,00,0.00,N,2,110, 20250421,13760,13380,14390,13300,327021,4507340120,00,0.00,N,2,390, diff --git a/003230/week/candle-week-42.csv b/003230/week/candle-week-42.csv index ab2c11d6c991..7254ca059967 100644 --- a/003230/week/candle-week-42.csv +++ b/003230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1180000,1000000,1233000,922000,503388,540588164000,00,0.00,N,2,187000, 20250507,993000,987000,998000,928000,183204,177069365000,00,0.00,N,2,5000, 20250428,988000,936000,997000,936000,129464,126135623000,00,0.00,N,2,49000, 20250421,939000,960000,972000,905000,164886,155289102550,00,0.00,N,5,-22000, diff --git a/003240/week/candle-week-42.csv b/003240/week/candle-week-42.csv index 6ae1f2ec2386..fd6061557704 100644 --- a/003240/week/candle-week-42.csv +++ b/003240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,871000,847000,895000,823000,7564,6476820000,00,0.00,N,2,46000, 20250507,825000,749000,842000,740000,4772,3820522000,00,0.00,N,2,80000, 20250428,745000,730000,785000,721000,6741,5097483500,00,0.00,N,2,15000, 20250421,730000,668000,749000,664000,5392,3898705000,00,0.00,N,2,62000, diff --git a/003280/week/candle-week-42.csv b/003280/week/candle-week-42.csv index 023828dd6a0b..2e29d95ef685 100644 --- a/003280/week/candle-week-42.csv +++ b/003280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1605,1553,1670,1553,8689546,14024966396,00,0.00,N,2,52, 20250507,1553,1544,1610,1544,2877218,4533843274,00,0.00,N,5,-3, 20250428,1556,1604,1609,1547,2895501,4562181898,00,0.00,N,5,-48, 20250421,1604,1606,1638,1582,4900875,7847045354,00,0.00,N,5,-2, diff --git a/003300/week/candle-week-42.csv b/003300/week/candle-week-42.csv index 071ad74605e5..d4b7870f6dff 100644 --- a/003300/week/candle-week-42.csv +++ b/003300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14370,15000,16280,14340,198330,3044257130,00,0.00,N,5,-630, 20250507,15000,15090,15090,14710,33306,495496860,00,0.00,N,2,180, 20250428,14820,14600,15090,14200,89166,1323871695,00,0.00,N,2,250, 20250421,14570,13950,14870,13850,76979,1100313485,00,0.00,N,2,760, diff --git a/003310/week/candle-week-42.csv b/003310/week/candle-week-42.csv index 9933c28fac33..92b052d54f4d 100644 --- a/003310/week/candle-week-42.csv +++ b/003310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2060,2255,2425,2055,12927014,28730677800,00,0.00,N,5,-200, 20250507,2260,2190,2445,2130,15107281,35146636460,00,0.00,N,2,90, 20250428,2170,2280,2400,2070,23220651,52498384546,00,0.00,N,5,-105, 20250421,2275,2800,3340,2260,89534426,268318936313,00,0.00,N,5,-295, diff --git a/003350/week/candle-week-42.csv b/003350/week/candle-week-42.csv index 17928ac88c40..cbf272ec695d 100644 --- a/003350/week/candle-week-42.csv +++ b/003350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,51400,56900,59100,51100,463025,25095721350,00,0.00,N,5,-4600, 20250507,56000,54800,58200,51300,354465,19466473200,00,0.00,N,2,600, 20250428,55400,51300,57100,50500,411507,22588299650,00,0.00,N,2,4200, 20250421,51200,52200,52700,49350,187193,9439835025,00,0.00,N,5,-1600, diff --git a/003380/week/candle-week-42.csv b/003380/week/candle-week-42.csv index 433742773ddb..1cefe0f3f049 100644 --- a/003380/week/candle-week-42.csv +++ b/003380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7040,6130,7050,6100,2029478,13562851225,00,0.00,N,2,930, 20250507,6110,6050,6120,5950,274006,1660713980,00,0.00,N,2,100, 20250428,6010,5950,6140,5810,459372,2737392455,00,0.00,N,2,90, 20250421,5920,5700,6000,5630,809941,4720482260,00,0.00,N,2,170, diff --git a/003460/week/candle-week-42.csv b/003460/week/candle-week-42.csv index 5f29c59fc35e..2b7f9ea5555d 100644 --- a/003460/week/candle-week-42.csv +++ b/003460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2420,2380,2480,2370,230912,562966536,00,0.00,N,2,40, 20250507,2380,2415,2420,2375,40843,97842680,00,0.00,N,5,-35, 20250428,2415,2370,2425,2365,80206,192239732,00,0.00,N,2,45, 20250421,2370,2330,2385,2320,184961,436958471,00,0.00,N,2,40, diff --git a/003470/week/candle-week-42.csv b/003470/week/candle-week-42.csv index ca5592aec2be..0a321127f3a7 100644 --- a/003470/week/candle-week-42.csv +++ b/003470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3120,2935,3200,2910,3734435,11586921291,00,0.00,N,2,200, 20250507,2920,2955,2970,2775,810355,2358416147,00,0.00,N,5,-25, 20250428,2945,2835,3000,2835,1903946,5577603324,00,0.00,N,2,110, 20250421,2835,2715,2840,2700,1197096,3337598713,00,0.00,N,2,120, diff --git a/003480/week/candle-week-42.csv b/003480/week/candle-week-42.csv index 076a3770833f..6d5edccc1c8f 100644 --- a/003480/week/candle-week-42.csv +++ b/003480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4795,4600,5540,4555,1040965,5234811369,00,0.00,N,2,195, 20250507,4600,4610,4660,4510,212567,973033287,00,0.00,N,5,-10, 20250428,4610,4620,5330,4550,1182574,5833381970,00,0.00,N,2,90, 20250421,4520,3970,4570,3950,499336,2113424744,00,0.00,N,2,530, diff --git a/003490/week/candle-week-42.csv b/003490/week/candle-week-42.csv index d9fe810e6736..876585903ae2 100644 --- a/003490/week/candle-week-42.csv +++ b/003490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22350,22500,23100,22250,5908989,133661748325,00,0.00,N,2,300, 20250507,22050,22050,22950,22000,7985741,179856804000,00,0.00,N,2,1050, 20250428,21000,20900,21250,20700,2782319,58232997375,00,0.00,N,2,200, 20250421,20800,20550,21150,20200,3524583,72633719900,00,0.00,N,2,250, diff --git a/003520/week/candle-week-42.csv b/003520/week/candle-week-42.csv index a0ca97988279..cdb47719e98e 100644 --- a/003520/week/candle-week-42.csv +++ b/003520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2255,2005,2495,1992,41179283,94795163790,00,0.00,N,2,250, 20250507,2005,2015,2030,1997,301513,604616823,00,0.00,N,5,-30, 20250428,2035,2030,2075,2010,503655,1029023597,00,0.00,N,2,5, 20250421,2030,2005,2050,1997,543321,1100474280,00,0.00,N,2,25, diff --git a/003530/week/candle-week-42.csv b/003530/week/candle-week-42.csv index de32ca384f0b..0b3ad00f62b3 100644 --- a/003530/week/candle-week-42.csv +++ b/003530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4080,3620,4115,3605,9170340,35500586467,00,0.00,N,2,500, 20250507,3580,3475,3675,3450,2277628,8130115159,00,0.00,N,2,110, 20250428,3470,3355,3540,3345,3264765,11293084167,00,0.00,N,2,115, 20250421,3355,3285,3375,3225,2107286,6967596801,00,0.00,N,2,140, diff --git a/003540/week/candle-week-42.csv b/003540/week/candle-week-42.csv index 59aa461493b3..c4780986a5bf 100644 --- a/003540/week/candle-week-42.csv +++ b/003540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19960,19000,20150,18980,878951,17358452105,00,0.00,N,2,960, 20250507,19000,17920,19220,17920,400520,7488535785,00,0.00,N,2,1080, 20250428,17920,17290,18040,17230,418395,7410059565,00,0.00,N,2,590, 20250421,17330,16910,17510,16880,433983,7512595420,00,0.00,N,2,400, diff --git a/003550/week/candle-week-42.csv b/003550/week/candle-week-42.csv index c2e8e26fbae7..fdf5e090791d 100644 --- a/003550/week/candle-week-42.csv +++ b/003550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,68600,67900,70200,67500,739837,51049892500,00,0.00,N,2,900, 20250507,67700,67800,68300,65800,530021,35527740150,00,0.00,N,2,1000, 20250428,66700,64700,66900,64700,602729,39839248550,00,0.00,N,2,1600, 20250421,65100,63200,65900,62500,619599,39957042200,00,0.00,N,2,1900, diff --git a/003560/week/candle-week-42.csv b/003560/week/candle-week-42.csv index 7047cd469394..333fb4d4593e 100644 --- a/003560/week/candle-week-42.csv +++ b/003560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250507,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250428,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250421,10760,10760,10760,10760,0,0,00,0.00,N,3,0, diff --git a/003570/week/candle-week-42.csv b/003570/week/candle-week-42.csv index cf7164415d27..3fc17790d4a1 100644 --- a/003570/week/candle-week-42.csv +++ b/003570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,34950,36550,36550,31900,687333,23311326575,00,0.00,N,5,-1450, 20250507,36400,34000,37050,33700,411467,14668972150,00,0.00,N,2,2850, 20250428,33550,33750,34450,31400,472480,15487608475,00,0.00,N,5,-300, 20250421,33850,33950,35500,32800,421995,14328474050,00,0.00,N,2,150, diff --git a/003580/week/candle-week-42.csv b/003580/week/candle-week-42.csv index 3c45cfa1518e..66517f6b604f 100644 --- a/003580/week/candle-week-42.csv +++ b/003580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3020,3170,3170,2995,291830,899839727,00,0.00,N,5,-90, 20250507,3110,3125,3170,2970,126061,390533108,00,0.00,N,5,-15, 20250428,3125,3060,3150,3005,131244,402452961,00,0.00,N,2,70, 20250421,3055,3025,3070,2945,203349,612059928,00,0.00,N,2,40, diff --git a/003610/week/candle-week-42.csv b/003610/week/candle-week-42.csv index db0f71893409..37f3c037e2a7 100644 --- a/003610/week/candle-week-42.csv +++ b/003610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3955,3985,4120,3855,420961,1678428391,00,0.00,N,2,60, 20250507,3895,3880,3975,3835,81701,318578347,00,0.00,N,2,15, 20250428,3880,3890,3985,3825,97303,378645737,00,0.00,N,5,-10, 20250421,3890,3780,3940,3780,253061,977567693,00,0.00,N,2,80, diff --git a/003620/week/candle-week-42.csv b/003620/week/candle-week-42.csv index 30a537da8d69..d7dc91ac94b1 100644 --- a/003620/week/candle-week-42.csv +++ b/003620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3380,3390,3720,3335,2006593,7037573729,00,0.00,N,5,-10, 20250507,3390,3489,3520,3290,1042847,3531762061,00,0.00,N,5,-99, 20250428,3489,3489,3489,3489,0,0,00,0.00,N,3,0, 20250421,3489,3489,3489,3489,0,0,00,0.00,N,3,0, diff --git a/003650/week/candle-week-42.csv b/003650/week/candle-week-42.csv index 764989bd70eb..cb52c2453399 100644 --- a/003650/week/candle-week-42.csv +++ b/003650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,102200,101600,102700,99900,4184,423066400,00,0.00,N,2,1100, 20250507,101100,103100,104500,100400,2024,206310050,00,0.00,N,5,-2000, 20250428,103100,104000,106000,102100,2135,219906700,00,0.00,N,5,-900, 20250421,104000,102600,108000,98600,6221,627984300,00,0.00,N,2,1500, diff --git a/003670/week/candle-week-42.csv b/003670/week/candle-week-42.csv index 59dae1a2f4d7..91b167d76464 100644 --- a/003670/week/candle-week-42.csv +++ b/003670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,111000,121100,123900,109000,2116670,245802891850,00,0.00,N,5,-9500, 20250507,120500,126500,129500,120000,1086368,134279587550,00,0.00,N,5,-4400, 20250428,124900,129900,133400,121600,920023,117944180800,00,0.00,N,5,-3900, 20250421,128800,126700,135500,123300,1092115,141375823300,00,0.00,N,2,2200, diff --git a/003680/week/candle-week-42.csv b/003680/week/candle-week-42.csv index 0d597a8a8943..ba0b1b565774 100644 --- a/003680/week/candle-week-42.csv +++ b/003680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5080,5040,5110,5000,97601,493264425,00,0.00,N,2,40, 20250507,5040,4960,5100,4955,46219,232582005,00,0.00,N,5,-10, 20250428,5050,5090,5140,5000,62915,316894115,00,0.00,N,5,-30, 20250421,5080,5060,5140,5000,78237,396544205,00,0.00,N,2,20, diff --git a/003690/week/candle-week-42.csv b/003690/week/candle-week-42.csv index a7786212885c..b3ea4667474e 100644 --- a/003690/week/candle-week-42.csv +++ b/003690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8510,8100,8550,8030,2076684,17223917370,00,0.00,N,2,410, 20250507,8100,8180,8180,8000,564298,4557607210,00,0.00,N,5,-50, 20250428,8150,7960,8150,7930,1219532,9802681955,00,0.00,N,2,200, 20250421,7950,7910,8030,7850,947052,7526616118,00,0.00,N,2,40, diff --git a/003720/week/candle-week-42.csv b/003720/week/candle-week-42.csv index f06ed6206458..574e8355cb14 100644 --- a/003720/week/candle-week-42.csv +++ b/003720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4050,4120,4350,4030,744501,3118227675,00,0.00,N,5,-70, 20250507,4120,4005,4270,4000,237544,973603740,00,0.00,N,2,120, 20250428,4000,4080,4135,4000,276529,1117268182,00,0.00,N,5,-80, 20250421,4080,4050,4350,3935,573929,2371121366,00,0.00,N,2,80, diff --git a/003780/week/candle-week-42.csv b/003780/week/candle-week-42.csv index d1381a759034..cbdc0beaff19 100644 --- a/003780/week/candle-week-42.csv +++ b/003780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5640,5670,5830,5600,792818,4523406525,00,0.00,N,5,-20, 20250507,5660,5670,5810,5600,489878,2794565645,00,0.00,N,5,-10, 20250428,5670,5780,5850,5500,968586,5483421885,00,0.00,N,5,-140, 20250421,5810,5640,5850,5400,2129751,11945253250,00,0.00,N,2,160, diff --git a/003800/week/candle-week-42.csv b/003800/week/candle-week-42.csv index fbf8b1dc3bbe..6950ff3d3ba8 100644 --- a/003800/week/candle-week-42.csv +++ b/003800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25300,25550,26000,25300,16000,408541425,00,0.00,N,5,-250, 20250507,25550,25350,25750,25150,5309,134426200,00,0.00,N,2,150, 20250428,25400,25350,25500,25150,8535,215787725,00,0.00,N,2,50, 20250421,25350,25150,25400,24900,8370,210765850,00,0.00,N,2,150, diff --git a/003830/week/candle-week-42.csv b/003830/week/candle-week-42.csv index dc0cd76d5a4a..4e0b2f4c8142 100644 --- a/003830/week/candle-week-42.csv +++ b/003830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,122100,113400,123500,113000,4900,590151350,00,0.00,N,2,9200, 20250507,112900,109800,113400,106400,1794,197249500,00,0.00,N,2,3000, 20250428,109900,111500,111700,108800,512,56406300,00,0.00,N,5,-600, 20250421,110500,109000,111700,107500,1778,194894900,00,0.00,N,2,1600, diff --git a/003850/week/candle-week-42.csv b/003850/week/candle-week-42.csv index dbd9e9381938..ce4efe252051 100644 --- a/003850/week/candle-week-42.csv +++ b/003850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8350,8520,9080,8340,783525,6737019405,00,0.00,N,5,-110, 20250507,8460,8470,8550,8390,219202,1853398625,00,0.00,N,5,-60, 20250428,8520,8770,8770,8400,450294,3861800920,00,0.00,N,3,0, 20250421,8520,8590,9290,8490,730251,6310240340,00,0.00,N,5,-50, diff --git a/003920/week/candle-week-42.csv b/003920/week/candle-week-42.csv index c30b1c709875..0ac90f2c160f 100644 --- a/003920/week/candle-week-42.csv +++ b/003920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,76700,81200,82400,74500,87547,6968703400,00,0.00,N,5,-4500, 20250507,81200,79000,83800,77300,52200,4249857650,00,0.00,N,2,2800, 20250428,78400,73400,79500,72700,66675,5138736350,00,0.00,N,2,5800, 20250421,72600,73000,74500,71600,39122,2854656550,00,0.00,N,2,100, diff --git a/003960/week/candle-week-42.csv b/003960/week/candle-week-42.csv index d367f1e0e56d..65d347c17a35 100644 --- a/003960/week/candle-week-42.csv +++ b/003960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,38000,39350,40900,36650,160342,6148299900,00,0.00,N,5,-1600, 20250507,39600,37950,40100,37800,44278,1730289050,00,0.00,N,2,1550, 20250428,38050,38900,39050,37800,53090,2036025725,00,0.00,N,5,-450, 20250421,38500,38450,39700,38050,52647,2034616400,00,0.00,N,5,-450, diff --git a/004000/week/candle-week-42.csv b/004000/week/candle-week-42.csv index f7683b7ba275..d5819efb1351 100644 --- a/004000/week/candle-week-42.csv +++ b/004000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,36100,35800,37000,35800,149339,5425396975,00,0.00,N,2,550, 20250507,35550,35300,36500,34850,178783,6411698700,00,0.00,N,2,600, 20250428,34950,34200,35850,34000,273470,9523635800,00,0.00,N,2,750, 20250421,34200,33850,34600,33200,189650,6415387675,00,0.00,N,2,350, diff --git a/004020/week/candle-week-42.csv b/004020/week/candle-week-42.csv index 408b1744fba0..20fa91c9180f 100644 --- a/004020/week/candle-week-42.csv +++ b/004020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25000,24600,26200,24550,2106867,53863276625,00,0.00,N,2,450, 20250507,24550,24800,25200,24000,1204938,29785272950,00,0.00,N,5,-150, 20250428,24700,24300,25000,23750,1541190,37790550825,00,0.00,N,2,650, 20250421,24050,23000,24600,22600,2118278,50110041425,00,0.00,N,2,1100, diff --git a/004060/week/candle-week-42.csv b/004060/week/candle-week-42.csv index 227ba759807a..8a7938064586 100644 --- a/004060/week/candle-week-42.csv +++ b/004060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,328,327,340,325,2551009,850569816,00,0.00,N,2,5, 20250507,323,327,331,322,976682,317792465,00,0.00,N,5,-3, 20250428,326,334,337,323,2028495,661508600,00,0.00,N,5,-6, 20250421,332,326,345,323,4584121,1531401059,00,0.00,N,2,5, diff --git a/004080/week/candle-week-42.csv b/004080/week/candle-week-42.csv index a425e4cd21c0..9f5cce981968 100644 --- a/004080/week/candle-week-42.csv +++ b/004080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14600,14410,14650,14410,10448,151724350,00,0.00,N,2,10, 20250507,14590,14460,14650,14000,5188,75173130,00,0.00,N,5,-10, 20250428,14600,14535,14660,14310,8116,117489650,00,0.00,N,3,0, 20250421,14600,14540,14900,14470,10749,156119910,00,0.00,N,3,0, diff --git a/004090/week/candle-week-42.csv b/004090/week/candle-week-42.csv index d2d73f38e400..46736c8a4bae 100644 --- a/004090/week/candle-week-42.csv +++ b/004090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12130,12520,12590,12090,256625,3151560195,00,0.00,N,5,-500, 20250507,12630,13140,13140,12500,188721,2389109990,00,0.00,N,5,-400, 20250428,13030,12880,13280,12710,422327,5486460005,00,0.00,N,2,420, 20250421,12610,12130,12610,11780,265926,3252483360,00,0.00,N,2,210, diff --git a/004100/week/candle-week-42.csv b/004100/week/candle-week-42.csv index 342fffb6fe4c..495787a63525 100644 --- a/004100/week/candle-week-42.csv +++ b/004100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2755,2450,2805,2425,9677177,25456049147,00,0.00,N,2,305, 20250507,2450,2325,2520,2200,16583340,38543565229,00,0.00,N,5,-605, 20250428,3055,3600,4000,2960,62073925,212301444031,00,0.00,N,5,-760, 20250421,3815,4610,5050,3340,34246199,138646572254,00,0.00,N,5,-485, diff --git a/004140/week/candle-week-42.csv b/004140/week/candle-week-42.csv index 891bae61df8a..d1f8f0437de6 100644 --- a/004140/week/candle-week-42.csv +++ b/004140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2430,2460,2700,2390,10073111,25775477950,00,0.00,N,5,-30, 20250507,2460,2340,2535,2340,2149074,5264065920,00,0.00,N,2,130, 20250428,2330,2505,2535,2280,2830493,6794401345,00,0.00,N,5,-190, 20250421,2520,2705,2810,2465,11819701,30971469451,00,0.00,N,5,-120, diff --git a/004150/week/candle-week-42.csv b/004150/week/candle-week-42.csv index 921800957f17..e39196a7f782 100644 --- a/004150/week/candle-week-42.csv +++ b/004150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2570,2490,2615,2485,418658,1071458345,00,0.00,N,2,85, 20250507,2485,2480,2495,2455,71597,176875083,00,0.00,N,2,5, 20250428,2480,2460,2500,2425,128825,318139834,00,0.00,N,2,15, 20250421,2465,2435,2480,2410,175477,428464308,00,0.00,N,2,35, diff --git a/004170/week/candle-week-42.csv b/004170/week/candle-week-42.csv index 0b0a2286ea0d..adcf33c1a04f 100644 --- a/004170/week/candle-week-42.csv +++ b/004170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,168700,163200,173900,160500,290719,49182088800,00,0.00,N,2,5800, 20250507,162900,161500,163900,157200,126859,20402410100,00,0.00,N,2,4600, 20250428,158300,153000,160000,153000,116597,18319139200,00,0.00,N,2,5300, 20250421,153000,153600,155600,149100,94885,14514926100,00,0.00,N,5,-900, diff --git a/004250/week/candle-week-42.csv b/004250/week/candle-week-42.csv index 64b2308be940..76103f4a6e6f 100644 --- a/004250/week/candle-week-42.csv +++ b/004250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4265,4145,4540,4115,231588,994814585,00,0.00,N,2,140, 20250507,4125,4160,4180,4090,57474,237462796,00,0.00,N,5,-35, 20250428,4160,4175,4200,4060,117333,483964016,00,0.00,N,5,-15, 20250421,4175,3995,4380,3950,304237,1275313398,00,0.00,N,2,180, diff --git a/004270/week/candle-week-42.csv b/004270/week/candle-week-42.csv index c806c2557dd9..2b644b388520 100644 --- a/004270/week/candle-week-42.csv +++ b/004270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1085,1110,1118,1050,266531,288599403,00,0.00,N,5,-16, 20250507,1101,1120,1128,1096,49855,55555201,00,0.00,N,5,-17, 20250428,1118,1129,1129,1080,128545,142105021,00,0.00,N,5,-7, 20250421,1125,1066,1138,1065,203118,224131334,00,0.00,N,2,56, diff --git a/004310/week/candle-week-42.csv b/004310/week/candle-week-42.csv index c092678faebd..761fe20ac1a8 100644 --- a/004310/week/candle-week-42.csv +++ b/004310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3350,3450,3885,3320,10597525,37639002419,00,0.00,N,5,-40, 20250507,3390,3360,3435,3260,237227,797433430,00,0.00,N,2,5, 20250428,3385,3440,3550,3325,395583,1347883290,00,0.00,N,5,-50, 20250421,3435,3405,3530,3345,360885,1243406943,00,0.00,N,2,35, diff --git a/004360/week/candle-week-42.csv b/004360/week/candle-week-42.csv index 2193b5f65e17..3a0171e4eb4f 100644 --- a/004360/week/candle-week-42.csv +++ b/004360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12630,11640,12650,11610,220819,2703522050,00,0.00,N,2,1020, 20250507,11610,11490,11630,11330,29733,340795705,00,0.00,N,2,140, 20250428,11470,11500,11530,11330,38764,442961920,00,0.00,N,5,-30, 20250421,11500,11190,11580,11120,73076,829669600,00,0.00,N,2,320, diff --git a/004370/week/candle-week-42.csv b/004370/week/candle-week-42.csv index 89f53ba41f78..21ad158c7daa 100644 --- a/004370/week/candle-week-42.csv +++ b/004370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,454000,429500,463500,395000,257580,111727834250,00,0.00,N,2,30000, 20250507,424000,411000,426250,404000,93325,38739621000,00,0.00,N,2,19000, 20250428,405000,393500,414500,389500,74073,29767776750,00,0.00,N,2,10500, 20250421,394500,413500,415500,391500,86454,34532771500,00,0.00,N,5,-12000, diff --git a/004380/week/candle-week-42.csv b/004380/week/candle-week-42.csv index 3ef80315b62f..493e21c84ecb 100644 --- a/004380/week/candle-week-42.csv +++ b/004380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9960,9960,9960,9960,0,0,00,0.00,N,3,0, 20250507,9960,9800,10250,9750,100894,1012099025,00,0.00,N,2,110, 20250428,9850,10270,10350,9740,145096,1445485250,00,0.00,N,5,-280, 20250421,10130,10180,10400,9950,186480,1897700200,00,0.00,N,5,-60, diff --git a/004410/week/candle-week-42.csv b/004410/week/candle-week-42.csv index d1b42bdfe696..8052f5af5439 100644 --- a/004410/week/candle-week-42.csv +++ b/004410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,155,162,164,154,8828835,1410450472,00,0.00,N,5,-7, 20250507,162,169,170,160,9557648,1575662262,00,0.00,N,5,-5, 20250428,167,161,172,160,19440798,3245014252,00,0.00,N,2,7, 20250421,160,166,173,157,27983815,4563644160,00,0.00,N,5,-6, diff --git a/004430/week/candle-week-42.csv b/004430/week/candle-week-42.csv index 4c1961def9bf..7d1489969cf7 100644 --- a/004430/week/candle-week-42.csv +++ b/004430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11770,12060,12250,11680,104463,1246084615,00,0.00,N,5,-290, 20250507,12060,12160,12500,11790,123613,1501225495,00,0.00,N,5,-90, 20250428,12150,11780,12210,11340,184130,2170495360,00,0.00,N,2,390, 20250421,11760,11250,11940,11150,177375,2051041470,00,0.00,N,2,500, diff --git a/004440/week/candle-week-42.csv b/004440/week/candle-week-42.csv index e2323f985601..8600ca4abc62 100644 --- a/004440/week/candle-week-42.csv +++ b/004440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4330,4350,4845,4100,422213,1850601274,00,0.00,N,2,165, 20250507,4165,4160,4365,4055,46243,192437912,00,0.00,N,2,15, 20250428,4150,4180,4300,3935,51506,213242817,00,0.00,N,5,-105, 20250421,4255,4000,4500,4000,291769,1247439463,00,0.00,N,2,220, diff --git a/004450/week/candle-week-42.csv b/004450/week/candle-week-42.csv index 5761196dde59..2a71f8fbfbe6 100644 --- a/004450/week/candle-week-42.csv +++ b/004450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,36100,39500,39500,34500,20128,749146525,00,0.00,N,5,-2300, 20250507,38400,37300,40000,37150,9881,382280575,00,0.00,N,2,400, 20250428,38000,36100,42950,35950,47314,1842564175,00,0.00,N,2,1000, 20250421,37000,31850,41500,31850,116738,4399831500,00,0.00,N,2,5150, diff --git a/004490/week/candle-week-42.csv b/004490/week/candle-week-42.csv index bc02a281a3a4..69b3f74270dc 100644 --- a/004490/week/candle-week-42.csv +++ b/004490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,69500,68200,74500,67700,391518,27625955300,00,0.00,N,2,1300, 20250507,68200,70400,70400,66500,119044,8066342550,00,0.00,N,5,-1600, 20250428,69800,69700,70300,67900,101788,7060022450,00,0.00,N,5,-200, 20250421,70000,66700,70200,65500,123317,8363795150,00,0.00,N,2,3300, diff --git a/004540/week/candle-week-42.csv b/004540/week/candle-week-42.csv index fc3a8b31188f..409b1848fe39 100644 --- a/004540/week/candle-week-42.csv +++ b/004540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2260,2395,2590,2230,1443344,3505700103,00,0.00,N,5,-170, 20250507,2430,2490,2500,2350,527462,1289386873,00,0.00,N,2,20, 20250428,2410,2530,2565,2350,1264239,3108740219,00,0.00,N,5,-120, 20250421,2530,2700,3065,2370,6724074,18589878139,00,0.00,N,5,-100, diff --git a/004560/week/candle-week-42.csv b/004560/week/candle-week-42.csv index 57693766bca0..90aecaa7b87c 100644 --- a/004560/week/candle-week-42.csv +++ b/004560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11620,11980,12290,11610,189698,2266133115,00,0.00,N,5,-440, 20250507,12060,12100,12290,11850,79356,961100905,00,0.00,N,5,-30, 20250428,12090,12660,12760,12040,129564,1601387160,00,0.00,N,5,-640, 20250421,12730,12220,13130,12140,309247,3924311735,00,0.00,N,2,490, diff --git a/004590/week/candle-week-42.csv b/004590/week/candle-week-42.csv index d68c077ec2f1..dae9bf75527f 100644 --- a/004590/week/candle-week-42.csv +++ b/004590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4750,4420,4935,4405,1026881,4816908888,00,0.00,N,2,330, 20250507,4420,4305,4425,4300,87942,383496809,00,0.00,N,2,115, 20250428,4305,4420,4435,4255,93962,410046946,00,0.00,N,5,-85, 20250421,4390,4350,4420,4325,113291,494967746,00,0.00,N,2,10, diff --git a/004650/week/candle-week-42.csv b/004650/week/candle-week-42.csv index bb916c7738d8..56c65242b71f 100644 --- a/004650/week/candle-week-42.csv +++ b/004650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9310,9100,9490,8980,218768,2008926260,00,0.00,N,2,40, 20250507,9270,9550,9590,9220,222943,2087149040,00,0.00,N,5,-470, 20250428,9740,10000,10690,9600,581779,5786935920,00,0.00,N,5,-60, 20250421,9800,9530,9870,9200,561354,5350055000,00,0.00,N,2,300, diff --git a/004690/week/candle-week-42.csv b/004690/week/candle-week-42.csv index c2fbbe5838ed..10b4e153fbcf 100644 --- a/004690/week/candle-week-42.csv +++ b/004690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,105500,92900,105500,92900,123374,12204939200,00,0.00,N,2,12700, 20250507,92800,92200,93000,91600,13795,1271394800,00,0.00,N,2,700, 20250428,92100,91600,92500,91100,19367,1776767100,00,0.00,N,2,1100, 20250421,91000,88600,91700,88200,34488,3114722400,00,0.00,N,2,2400, diff --git a/004700/week/candle-week-42.csv b/004700/week/candle-week-42.csv index e773db4f12de..47829b17b2cb 100644 --- a/004700/week/candle-week-42.csv +++ b/004700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,52100,52100,53700,51600,13294,700202650,00,0.00,N,3,0, 20250507,52100,51700,52800,51500,16042,837866750,00,0.00,N,2,200, 20250428,51900,51600,54800,51200,30050,1569012700,00,0.00,N,2,300, 20250421,51600,51300,51800,50600,8399,432298700,00,0.00,N,2,600, diff --git a/004710/week/candle-week-42.csv b/004710/week/candle-week-42.csv index 4f1545c35e07..e34e114bd78c 100644 --- a/004710/week/candle-week-42.csv +++ b/004710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5160,5000,5400,4915,1448162,7563027116,00,0.00,N,2,195, 20250507,4965,4680,5060,4625,583112,2826101494,00,0.00,N,2,250, 20250428,4715,4650,5090,4635,1522066,7455494719,00,0.00,N,2,75, 20250421,4640,4150,4850,4125,1983861,9030266129,00,0.00,N,2,490, diff --git a/004720/week/candle-week-42.csv b/004720/week/candle-week-42.csv index 5e925824bb3d..4d707e3f0fb8 100644 --- a/004720/week/candle-week-42.csv +++ b/004720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3935,3990,4080,3925,176156,703135010,00,0.00,N,5,-55, 20250507,3990,4055,4080,3965,61378,245543245,00,0.00,N,5,-65, 20250428,4055,4045,4125,3985,122434,496480942,00,0.00,N,2,10, 20250421,4045,4095,4170,4000,334355,1361107936,00,0.00,N,5,-10, diff --git a/004770/week/candle-week-42.csv b/004770/week/candle-week-42.csv index ab30b2f77e18..1651de49a452 100644 --- a/004770/week/candle-week-42.csv +++ b/004770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1700,1720,1796,1692,3161025,5542800999,00,0.00,N,5,-18, 20250507,1718,1663,1730,1654,2018419,3429138900,00,0.00,N,2,54, 20250428,1664,1896,1896,1580,8534588,14598061987,00,0.00,N,5,-236, 20250421,1900,2285,2385,1900,34635581,73924363044,00,0.00,N,5,-460, diff --git a/004780/week/candle-week-42.csv b/004780/week/candle-week-42.csv index ae5a4e98016b..2e0544f623af 100644 --- a/004780/week/candle-week-42.csv +++ b/004780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3800,3840,3900,3770,73646,281790265,00,0.00,N,5,-30, 20250507,3830,3865,3865,3785,34252,130795001,00,0.00,N,5,-25, 20250428,3855,3860,3875,3805,28559,109720903,00,0.00,N,2,10, 20250421,3845,3780,3860,3755,70830,268232020,00,0.00,N,2,70, diff --git a/004800/week/candle-week-42.csv b/004800/week/candle-week-42.csv index 4a3b4101cf77..75496a54a020 100644 --- a/004800/week/candle-week-42.csv +++ b/004800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,53700,52400,54800,52400,67565,3637489400,00,0.00,N,2,700, 20250507,53000,52500,53800,51900,56779,2991057350,00,0.00,N,2,400, 20250428,52600,53300,54100,51700,78082,4148802100,00,0.00,N,2,900, 20250421,51700,50000,52000,49350,56200,2840714050,00,0.00,N,2,1700, diff --git a/004830/week/candle-week-42.csv b/004830/week/candle-week-42.csv index cf62946f7471..976725ca12e3 100644 --- a/004830/week/candle-week-42.csv +++ b/004830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5970,6020,6160,5940,677085,4089866295,00,0.00,N,5,-20, 20250507,5990,6030,6120,5900,715281,4293832100,00,0.00,N,5,-240, 20250428,6230,6630,6660,6190,1117231,7177016445,00,0.00,N,5,-420, 20250421,6650,6850,6880,6480,1484286,9869801695,00,0.00,N,5,-50, diff --git a/004840/week/candle-week-42.csv b/004840/week/candle-week-42.csv index 3093a73ff75a..a75e0bcdf659 100644 --- a/004840/week/candle-week-42.csv +++ b/004840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4280,4260,4375,4195,112356,483968804,00,0.00,N,2,45, 20250507,4235,4440,4475,4190,155298,668548180,00,0.00,N,5,-275, 20250428,4510,4370,5050,4315,890029,4156241190,00,0.00,N,2,140, 20250421,4370,4545,4580,4355,110037,490835936,00,0.00,N,5,-120, diff --git a/004870/week/candle-week-42.csv b/004870/week/candle-week-42.csv index cec6834fa5fb..a333b62f18c8 100644 --- a/004870/week/candle-week-42.csv +++ b/004870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,663,683,704,654,1363550,932567789,00,0.00,N,5,-21, 20250507,684,706,720,684,1787994,1260263975,00,0.00,N,5,-12, 20250428,696,633,740,626,5212333,3598836482,00,0.00,N,2,63, 20250421,633,652,661,613,2295342,1448984943,00,0.00,N,5,-24, diff --git a/004890/week/candle-week-42.csv b/004890/week/candle-week-42.csv index 108bbc716114..668acbc799f3 100644 --- a/004890/week/candle-week-42.csv +++ b/004890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,43550,43700,44550,43100,5596,245798950,00,0.00,N,5,-100, 20250507,43650,42500,43750,42500,5151,223047250,00,0.00,N,2,1150, 20250428,42500,42050,42800,41450,3450,146206225,00,0.00,N,2,150, 20250421,42350,40650,42350,40650,7316,305208375,00,0.00,N,2,1100, diff --git a/004910/week/candle-week-42.csv b/004910/week/candle-week-42.csv index 384631da4885..90fb975a14fa 100644 --- a/004910/week/candle-week-42.csv +++ b/004910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5700,6600,6700,5490,672070,4052465845,00,0.00,N,5,-790, 20250507,6490,6190,6540,6190,167536,1073256215,00,0.00,N,2,300, 20250428,6190,6250,6445,6090,135024,845795760,00,0.00,N,2,70, 20250421,6120,5670,6260,5600,198823,1180155440,00,0.00,N,2,450, diff --git a/004920/week/candle-week-42.csv b/004920/week/candle-week-42.csv index b925414b6c0b..50dfa84fba1e 100644 --- a/004920/week/candle-week-42.csv +++ b/004920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1292,1400,1402,1290,535042,715963442,00,0.00,N,5,-108, 20250507,1400,1433,1550,1371,467309,672614844,00,0.00,N,5,-33, 20250428,1433,1620,1621,1238,2670026,3794790295,00,0.00,N,5,-194, 20250421,1627,1400,1900,1361,19655509,33386643567,00,0.00,N,2,165, diff --git a/004960/week/candle-week-42.csv b/004960/week/candle-week-42.csv index 2624a03a2dd4..ddbf2f65e3d5 100644 --- a/004960/week/candle-week-42.csv +++ b/004960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7650,7300,7850,7240,313816,2371136715,00,0.00,N,2,440, 20250507,7210,7120,7330,7090,82035,589231675,00,0.00,N,2,90, 20250428,7120,7320,7630,7080,207730,1527843115,00,0.00,N,5,-110, 20250421,7230,6950,7360,6930,401137,2887689345,00,0.00,N,2,230, diff --git a/004970/week/candle-week-42.csv b/004970/week/candle-week-42.csv index 1ebbe570ce60..51b037eaf995 100644 --- a/004970/week/candle-week-42.csv +++ b/004970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8860,9170,9430,8810,123707,1123106715,00,0.00,N,5,-310, 20250507,9170,9130,9210,9010,36806,336347205,00,0.00,N,2,50, 20250428,9120,9080,9230,9040,35858,327824480,00,0.00,N,2,30, 20250421,9090,9000,9200,8990,71895,654127640,00,0.00,N,2,110, diff --git a/004980/week/candle-week-42.csv b/004980/week/candle-week-42.csv index ead22d6e8c99..ba681336323f 100644 --- a/004980/week/candle-week-42.csv +++ b/004980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8910,9370,10150,8900,2368060,22518437750,00,0.00,N,5,-410, 20250507,9320,8870,9920,8730,1941150,18273496745,00,0.00,N,2,460, 20250428,8860,9630,9660,8690,2396668,22024467465,00,0.00,N,5,-680, 20250421,9540,11000,15470,9480,18001470,227893344730,00,0.00,N,2,280, diff --git a/004990/week/candle-week-42.csv b/004990/week/candle-week-42.csv index 9ab30d55941b..42a7fe076aa0 100644 --- a/004990/week/candle-week-42.csv +++ b/004990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23750,23450,24600,23300,765806,18457488325,00,0.00,N,2,400, 20250507,23350,23000,23500,22600,319147,7371756425,00,0.00,N,2,400, 20250428,22950,22250,22950,22150,271665,6144914675,00,0.00,N,2,500, 20250421,22450,21200,22650,20900,397457,8735656025,00,0.00,N,2,1300, diff --git a/005010/week/candle-week-42.csv b/005010/week/candle-week-42.csv index b55658bdeb4c..ef49fdfb514e 100644 --- a/005010/week/candle-week-42.csv +++ b/005010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4730,4840,5010,4720,1823593,8882754268,00,0.00,N,5,-100, 20250507,4830,4805,4950,4750,1104155,5349041277,00,0.00,N,5,-10, 20250428,4840,4850,5060,4740,1799933,8770368666,00,0.00,N,5,-50, 20250421,4890,5220,5320,4880,4055810,20793940175,00,0.00,N,5,-240, diff --git a/005030/week/candle-week-42.csv b/005030/week/candle-week-42.csv index d9f277434427..c7a89a96c228 100644 --- a/005030/week/candle-week-42.csv +++ b/005030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,486,486,486,486,0,0,00,0.00,N,3,0, 20250507,486,486,486,486,0,0,00,0.00,N,3,0, 20250428,486,486,486,486,0,0,00,0.00,N,3,0, 20250421,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/005070/week/candle-week-42.csv b/005070/week/candle-week-42.csv index 418d1a8d06fb..688d666bd4c4 100644 --- a/005070/week/candle-week-42.csv +++ b/005070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,33600,36850,38650,33600,992127,35528836975,00,0.00,N,5,-3150, 20250507,36750,39400,39450,36550,533130,19949464825,00,0.00,N,5,-2050, 20250428,38800,41000,42100,38350,544216,21766275675,00,0.00,N,5,-1950, 20250421,40750,38600,42350,37250,977521,39144040000,00,0.00,N,2,1850, diff --git a/005090/week/candle-week-42.csv b/005090/week/candle-week-42.csv index 0a3856fd31b1..7d3852ccc89c 100644 --- a/005090/week/candle-week-42.csv +++ b/005090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23450,23500,23800,23150,79098,1851628775,00,0.00,N,2,150, 20250507,23300,23200,24050,23000,83209,1945616875,00,0.00,N,2,200, 20250428,23100,23200,23550,22950,69150,1603957400,00,0.00,N,2,100, 20250421,23000,22750,23400,22100,117238,2662868250,00,0.00,N,2,250, diff --git a/005110/week/candle-week-42.csv b/005110/week/candle-week-42.csv index 940ba26ed054..88dac3cf2cb7 100644 --- a/005110/week/candle-week-42.csv +++ b/005110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250507,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250428,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250421,1254,1254,1254,1254,0,0,00,0.00,N,3,0, diff --git a/005160/week/candle-week-42.csv b/005160/week/candle-week-42.csv index 526748fb4b14..8a984cf56be9 100644 --- a/005160/week/candle-week-42.csv +++ b/005160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3620,3700,3800,3585,444441,1634932009,00,0.00,N,5,-80, 20250507,3700,3690,3750,3660,118684,438736297,00,0.00,N,5,-5, 20250428,3705,3940,3965,3690,208122,795634911,00,0.00,N,5,-235, 20250421,3940,3700,4120,3650,1369133,5346813017,00,0.00,N,2,210, diff --git a/005180/week/candle-week-42.csv b/005180/week/candle-week-42.csv index d94998ff0d0a..84d43f2ef568 100644 --- a/005180/week/candle-week-42.csv +++ b/005180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,85000,96500,97700,81400,457868,41025315500,00,0.00,N,5,-12100, 20250507,97100,93500,97300,90600,191389,18125202200,00,0.00,N,2,4200, 20250428,92900,94300,95500,92100,159789,14964508050,00,0.00,N,5,-1400, 20250421,94300,95800,97000,93400,164225,15603894908,00,0.00,N,5,-1400, diff --git a/005250/week/candle-week-42.csv b/005250/week/candle-week-42.csv index 074b8f551d45..a5426e09fcc3 100644 --- a/005250/week/candle-week-42.csv +++ b/005250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13870,13840,14000,13400,199537,2756368790,00,0.00,N,2,30, 20250507,13840,14030,14030,13670,131266,1817155830,00,0.00,N,5,-60, 20250428,13900,13470,14070,13470,149932,2089024195,00,0.00,N,2,160, 20250421,13740,13370,13750,13120,175362,2375365910,00,0.00,N,2,370, diff --git a/005290/week/candle-week-42.csv b/005290/week/candle-week-42.csv index edb2cfcef7ca..38e07f7cc9a7 100644 --- a/005290/week/candle-week-42.csv +++ b/005290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29500,28600,31550,28500,2300708,69568246475,00,0.00,N,2,1350, 20250507,28150,30200,31300,27850,1576164,46596368450,00,0.00,N,5,-1800, 20250428,29950,30800,30850,28700,1279658,37883197600,00,0.00,N,5,-1150, 20250421,31100,27450,32050,27450,2635453,79330822375,00,0.00,N,2,3400, diff --git a/005300/week/candle-week-42.csv b/005300/week/candle-week-42.csv index ce47c32aec4c..7e917229c71c 100644 --- a/005300/week/candle-week-42.csv +++ b/005300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,102600,104300,105400,102000,87797,9091183400,00,0.00,N,5,-1000, 20250507,103600,110300,110900,103200,107082,11235081050,00,0.00,N,5,-5700, 20250428,109300,109000,111500,107800,68498,7475921350,00,0.00,N,5,-400, 20250421,109700,107100,110600,106000,39211,4238059400,00,0.00,N,2,2400, diff --git a/005320/week/candle-week-42.csv b/005320/week/candle-week-42.csv index 4500af5eb844..a95d39e25930 100644 --- a/005320/week/candle-week-42.csv +++ b/005320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,511,448,516,447,1247688,594467119,00,0.00,N,2,59, 20250507,452,447,459,440,378310,169262530,00,0.00,N,2,8, 20250428,444,450,467,435,635826,285377034,00,0.00,N,3,0, 20250421,444,438,468,418,1261542,551988411,00,0.00,N,2,4, diff --git a/005360/week/candle-week-42.csv b/005360/week/candle-week-42.csv index 1a177836fbe5..b2b599283252 100644 --- a/005360/week/candle-week-42.csv +++ b/005360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2050,2040,2070,2035,103979,213694163,00,0.00,N,2,10, 20250507,2040,2065,2065,2015,52418,107174386,00,0.00,N,5,-25, 20250428,2065,2070,2100,2030,106288,219891285,00,0.00,N,5,-5, 20250421,2070,2050,2095,2020,155107,318963683,00,0.00,N,2,30, diff --git a/005380/week/candle-week-42.csv b/005380/week/candle-week-42.csv index 07d9ae1ea9d7..98a86fdeabec 100644 --- a/005380/week/candle-week-42.csv +++ b/005380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,193800,191900,198300,191400,2370848,462425996950,00,0.00,N,2,3900, 20250507,189900,191400,193400,186500,1724200,325602949200,00,0.00,N,2,500, 20250428,189400,188100,194000,187000,1939028,368874429900,00,0.00,N,2,600, 20250421,188800,187500,191200,185200,2524023,475656148200,00,0.00,N,2,1600, diff --git a/005390/week/candle-week-42.csv b/005390/week/candle-week-42.csv index ff524998061e..ece097a9e809 100644 --- a/005390/week/candle-week-42.csv +++ b/005390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2430,2470,2495,2345,1254345,3045863853,00,0.00,N,5,-40, 20250507,2470,2275,2480,2260,756710,1777364323,00,0.00,N,2,190, 20250428,2280,2300,2340,2215,1196980,2711966507,00,0.00,N,5,-55, 20250421,2335,2060,2460,2025,3514778,8004887820,00,0.00,N,2,275, diff --git a/005420/week/candle-week-42.csv b/005420/week/candle-week-42.csv index b87b9043596a..f6d449b24396 100644 --- a/005420/week/candle-week-42.csv +++ b/005420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14350,14650,15120,14080,639112,9332013225,00,0.00,N,5,-230, 20250507,14580,15310,15460,14550,327209,4888494760,00,0.00,N,5,-580, 20250428,15160,16250,16830,15060,466424,7413277280,00,0.00,N,5,-800, 20250421,15960,14780,16530,14160,766882,11734154670,00,0.00,N,2,1240, diff --git a/005430/week/candle-week-42.csv b/005430/week/candle-week-42.csv index 34bad093480c..eca10ee4040b 100644 --- a/005430/week/candle-week-42.csv +++ b/005430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,51400,50900,55100,50600,96649,5144544650,00,0.00,N,2,900, 20250507,50500,47400,50700,47350,25233,1241295700,00,0.00,N,2,3450, 20250428,47050,47550,47950,46600,10905,515135200,00,0.00,N,5,-250, 20250421,47300,46400,47500,45600,11486,535575425,00,0.00,N,2,1050, diff --git a/005440/week/candle-week-42.csv b/005440/week/candle-week-42.csv index fdb77136d169..c074856b70ba 100644 --- a/005440/week/candle-week-42.csv +++ b/005440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6550,5600,6550,5570,1891404,11584021915,00,0.00,N,2,970, 20250507,5580,5550,5680,5440,455318,2533621835,00,0.00,N,2,50, 20250428,5530,5390,5530,5330,400375,2175379750,00,0.00,N,2,120, 20250421,5410,5210,5480,5140,335841,1791488395,00,0.00,N,2,220, diff --git a/005490/week/candle-week-42.csv b/005490/week/candle-week-42.csv index 372a0da7a003..5f08e04f6579 100644 --- a/005490/week/candle-week-42.csv +++ b/005490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,247500,260500,266000,245000,1200069,303943865683,00,0.00,N,5,-11000, 20250507,258500,259000,266000,258000,797420,208720340072,00,0.00,N,2,3000, 20250428,255500,261500,265000,255500,756958,197214434500,00,0.00,N,5,-4500, 20250421,260000,252500,262500,250000,1005429,257880331500,00,0.00,N,2,7000, diff --git a/005500/week/candle-week-42.csv b/005500/week/candle-week-42.csv index 08f66a4c51e6..6ad1f24d8e3a 100644 --- a/005500/week/candle-week-42.csv +++ b/005500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17450,17770,18060,17410,104392,1849028050,00,0.00,N,5,-320, 20250507,17770,17660,17830,17600,24629,435690635,00,0.00,N,2,110, 20250428,17660,17810,17890,17500,33353,591939095,00,0.00,N,5,-150, 20250421,17810,17630,17870,17560,38569,684068160,00,0.00,N,2,180, diff --git a/005610/week/candle-week-42.csv b/005610/week/candle-week-42.csv index 3fc087856882..8a08950cb05d 100644 --- a/005610/week/candle-week-42.csv +++ b/005610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,56400,61900,62400,55900,146472,8616691550,00,0.00,N,5,-5500, 20250507,61900,63700,63800,60300,63532,3902917350,00,0.00,N,5,-1500, 20250428,63400,62000,64100,61400,61531,3855348900,00,0.00,N,2,1100, 20250421,62300,62500,65100,61500,132491,8329489350,00,0.00,N,5,-900, diff --git a/005670/week/candle-week-42.csv b/005670/week/candle-week-42.csv index 82a8b380e549..e967cb757a33 100644 --- a/005670/week/candle-week-42.csv +++ b/005670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5080,4930,5080,4885,152034,756698842,00,0.00,N,2,150, 20250507,4930,4895,4955,4780,68109,332707888,00,0.00,N,2,35, 20250428,4895,5000,5010,4855,88930,440021785,00,0.00,N,5,-135, 20250421,5030,5090,5090,4950,65573,329066535,00,0.00,N,5,-60, diff --git a/005680/week/candle-week-42.csv b/005680/week/candle-week-42.csv index 76710a5b8905..ea220d163303 100644 --- a/005680/week/candle-week-42.csv +++ b/005680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10680,10760,10930,10620,104055,1116352930,00,0.00,N,5,-80, 20250507,10760,10670,10770,10430,59799,635587330,00,0.00,N,2,90, 20250428,10670,10440,10690,10320,74000,780947430,00,0.00,N,2,230, 20250421,10440,10250,10530,10020,81608,842659865,00,0.00,N,2,190, diff --git a/005690/week/candle-week-42.csv b/005690/week/candle-week-42.csv index a1f558dfc347..0b425b32b04d 100644 --- a/005690/week/candle-week-42.csv +++ b/005690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11200,11000,12030,10800,5221057,59905206465,00,0.00,N,2,370, 20250507,10830,11750,11800,10520,3712490,40945811230,00,0.00,N,5,-770, 20250428,11600,10100,11730,9950,4953405,54622925980,00,0.00,N,2,1520, 20250421,10080,9800,10940,9760,3899339,39647705680,00,0.00,N,2,370, diff --git a/005710/week/candle-week-42.csv b/005710/week/candle-week-42.csv index 7059d65c493b..78b8e9a8d4e7 100644 --- a/005710/week/candle-week-42.csv +++ b/005710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8670,7910,8900,7710,420541,3557706300,00,0.00,N,2,720, 20250507,7950,8030,8150,7820,113368,905905170,00,0.00,N,5,-50, 20250428,8000,7650,8090,7560,201394,1582826015,00,0.00,N,2,270, 20250421,7730,7360,7800,7170,195589,1465718720,00,0.00,N,2,370, diff --git a/005720/week/candle-week-42.csv b/005720/week/candle-week-42.csv index d777d617e1d9..08d9ce174427 100644 --- a/005720/week/candle-week-42.csv +++ b/005720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5250,4915,5480,4910,367628,1930426950,00,0.00,N,2,385, 20250507,4865,4675,4935,4660,78535,378741374,00,0.00,N,2,195, 20250428,4670,4660,4795,4655,99769,470154361,00,0.00,N,5,-20, 20250421,4690,4565,4725,4565,99777,464052427,00,0.00,N,2,130, diff --git a/005740/week/candle-week-42.csv b/005740/week/candle-week-42.csv index 4230200fdb1b..b3bf711fc341 100644 --- a/005740/week/candle-week-42.csv +++ b/005740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6180,6070,6310,6020,273000,1690122530,00,0.00,N,2,170, 20250507,6010,6040,6110,5940,123945,746368110,00,0.00,N,5,-20, 20250428,6030,6000,6330,5890,378467,2292559220,00,0.00,N,2,80, 20250421,5950,5750,6670,5750,1610964,9898932790,00,0.00,N,2,170, diff --git a/005750/week/candle-week-42.csv b/005750/week/candle-week-42.csv index 579a25464b27..cf5739267519 100644 --- a/005750/week/candle-week-42.csv +++ b/005750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4100,3975,4150,3900,61732,246884391,00,0.00,N,2,130, 20250507,3970,3905,4085,3840,27348,106997548,00,0.00,N,2,65, 20250428,3905,4025,4070,3905,53960,216465122,00,0.00,N,5,-120, 20250421,4025,4050,4120,4010,53422,216284868,00,0.00,N,5,-45, diff --git a/005800/week/candle-week-42.csv b/005800/week/candle-week-42.csv index d81e5a1f59a3..a0b36241f967 100644 --- a/005800/week/candle-week-42.csv +++ b/005800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10850,10490,11450,10380,98835,1089097955,00,0.00,N,2,390, 20250507,10460,10590,10590,10320,37935,395833790,00,0.00,N,5,-130, 20250428,10590,10450,10670,10390,24896,261521005,00,0.00,N,2,150, 20250421,10440,10390,10440,10140,21282,218638500,00,0.00,N,2,190, diff --git a/005810/week/candle-week-42.csv b/005810/week/candle-week-42.csv index bbc4f67ccf6c..23667ba10654 100644 --- a/005810/week/candle-week-42.csv +++ b/005810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29150,29250,29250,28150,147385,4239055350,00,0.00,N,5,-50, 20250507,29200,28500,29250,28450,96696,2791087700,00,0.00,N,2,700, 20250428,28500,28400,28800,27950,81033,2307770875,00,0.00,N,2,100, 20250421,28400,27300,28650,26600,132996,3648571750,00,0.00,N,2,1250, diff --git a/005820/week/candle-week-42.csv b/005820/week/candle-week-42.csv index 3ecad6a58cc0..7eca1676b544 100644 --- a/005820/week/candle-week-42.csv +++ b/005820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14240,14140,14350,14030,6212,88015460,00,0.00,N,2,160, 20250507,14080,14470,14470,14080,3811,54187300,00,0.00,N,5,-70, 20250428,14150,14170,14370,14040,2529,35994655,00,0.00,N,2,110, 20250421,14040,13850,14690,13800,4695,66744950,00,0.00,N,2,80, diff --git a/005830/week/candle-week-42.csv b/005830/week/candle-week-42.csv index 13cbb8a096d9..028a20235496 100644 --- a/005830/week/candle-week-42.csv +++ b/005830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,97100,91000,97500,91000,934969,88269001450,00,0.00,N,2,6900, 20250507,90200,94200,94200,90000,665152,60641979952,00,0.00,N,5,-2700, 20250428,92900,86600,93100,86500,671419,60777571200,00,0.00,N,2,5500, 20250421,87400,84700,89000,84700,607913,53104904830,00,0.00,N,2,2200, diff --git a/005850/week/candle-week-42.csv b/005850/week/candle-week-42.csv index 315b46d16136..15fb058901a1 100644 --- a/005850/week/candle-week-42.csv +++ b/005850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,32000,33250,34450,31950,566431,18876096725,00,0.00,N,5,-1200, 20250507,33200,33050,33950,31350,436642,14216985575,00,0.00,N,2,300, 20250428,32900,33550,34500,32200,657340,21728303425,00,0.00,N,5,-900, 20250421,33800,31900,34950,30800,914234,30372361000,00,0.00,N,2,2100, diff --git a/005860/week/candle-week-42.csv b/005860/week/candle-week-42.csv index 404cc2ac26c4..ee50e249ea69 100644 --- a/005860/week/candle-week-42.csv +++ b/005860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3575,3610,3630,3550,432372,1552286990,00,0.00,N,5,-35, 20250507,3610,3640,3675,3590,346912,1261892261,00,0.00,N,2,35, 20250428,3575,3665,3665,3545,341427,1229620495,00,0.00,N,5,-90, 20250421,3665,3665,3720,3605,703477,2578940824,00,0.00,N,3,0, diff --git a/005870/week/candle-week-42.csv b/005870/week/candle-week-42.csv index 200ae0d1ac66..8f51e11212cd 100644 --- a/005870/week/candle-week-42.csv +++ b/005870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8400,8760,8900,8320,2868852,24526644280,00,0.00,N,5,-400, 20250507,8800,8410,9090,8410,2935879,26028294110,00,0.00,N,2,520, 20250428,8280,8150,8560,8140,1355697,11275171905,00,0.00,N,2,180, 20250421,8100,8530,8550,8030,1052860,8642773265,00,0.00,N,5,-370, diff --git a/005880/week/candle-week-42.csv b/005880/week/candle-week-42.csv index 24e2aa32ef58..7c91ead743b1 100644 --- a/005880/week/candle-week-42.csv +++ b/005880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1572,1505,1613,1505,7998254,12529365894,00,0.00,N,2,76, 20250507,1496,1517,1549,1480,2978359,4521371385,00,0.00,N,5,-21, 20250428,1517,1558,1575,1510,3002382,4627030146,00,0.00,N,5,-41, 20250421,1558,1565,1576,1537,4748959,7376694928,00,0.00,N,5,-2, diff --git a/005930/week/candle-week-42.csv b/005930/week/candle-week-42.csv index 81dea216738c..511c4cc61404 100644 --- a/005930/week/candle-week-42.csv +++ b/005930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,56800,55200,58600,55000,68250680,3895990381500,00,0.00,N,2,2000, 20250507,54800,54500,55500,54300,41271845,2256757131425,00,0.00,N,2,500, 20250428,54300,55800,56500,54200,55105429,3048198936304,00,0.00,N,5,-1400, 20250421,55700,55200,56400,54700,49386688,2745349888628,00,0.00,N,2,400, diff --git a/005940/week/candle-week-42.csv b/005940/week/candle-week-42.csv index 3f1d5aa89b54..2487e0edf0b5 100644 --- a/005940/week/candle-week-42.csv +++ b/005940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16050,15450,16550,15430,3531918,56531313350,00,0.00,N,2,730, 20250507,15320,15360,15580,15190,1808099,27744474255,00,0.00,N,2,120, 20250428,15200,14220,15350,14130,3204297,47972293360,00,0.00,N,2,940, 20250421,14260,13450,14310,13410,2256595,31544444115,00,0.00,N,2,880, diff --git a/005950/week/candle-week-42.csv b/005950/week/candle-week-42.csv index 8cc781b1ec95..874b3310d610 100644 --- a/005950/week/candle-week-42.csv +++ b/005950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5420,5520,5680,5380,115841,640517880,00,0.00,N,5,-100, 20250507,5520,5630,5640,5440,96191,531422580,00,0.00,N,5,-90, 20250428,5610,5800,5990,5480,105060,601150635,00,0.00,N,5,-190, 20250421,5800,5640,5890,5540,108754,622209090,00,0.00,N,2,220, diff --git a/005960/week/candle-week-42.csv b/005960/week/candle-week-42.csv index ab812b17fcef..15fcb70e33be 100644 --- a/005960/week/candle-week-42.csv +++ b/005960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4395,4000,4465,3960,143762,608112320,00,0.00,N,2,395, 20250507,4000,4175,4220,3980,52311,214100843,00,0.00,N,5,-175, 20250428,4175,4085,4220,4030,94208,388461568,00,0.00,N,2,90, 20250421,4085,3700,4100,3640,192018,746718247,00,0.00,N,2,430, diff --git a/005990/week/candle-week-42.csv b/005990/week/candle-week-42.csv index be084d6a8799..7876bce66cc0 100644 --- a/005990/week/candle-week-42.csv +++ b/005990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10380,10000,10510,9960,25181,258340020,00,0.00,N,2,390, 20250507,9990,10050,10230,9940,28142,282231920,00,0.00,N,5,-60, 20250428,10050,10400,10410,9930,37367,376730270,00,0.00,N,5,-320, 20250421,10370,10070,10530,9650,101505,1032075010,00,0.00,N,2,680, diff --git a/006040/week/candle-week-42.csv b/006040/week/candle-week-42.csv index 6077bd211e90..d5393cb36f98 100644 --- a/006040/week/candle-week-42.csv +++ b/006040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,43700,42950,44000,40850,236326,10107439575,00,0.00,N,2,950, 20250507,42750,41800,43900,41550,154065,6567257050,00,0.00,N,2,1000, 20250428,41750,41000,42300,39200,173442,7105010375,00,0.00,N,2,600, 20250421,41150,41800,44350,40050,308271,13015661625,00,0.00,N,5,-950, diff --git a/006050/week/candle-week-42.csv b/006050/week/candle-week-42.csv index ccaa5f46fcce..3f9d99184f1f 100644 --- a/006050/week/candle-week-42.csv +++ b/006050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1292,1304,1330,1280,1526232,1995070310,00,0.00,N,2,3, 20250507,1289,1358,1358,1268,2120454,2755669412,00,0.00,N,5,-74, 20250428,1363,1332,1452,1251,5480005,7472081799,00,0.00,N,2,31, 20250421,1332,1328,1407,1200,6051962,7867917277,00,0.00,N,5,-17, diff --git a/006060/week/candle-week-42.csv b/006060/week/candle-week-42.csv index 7b387c3693c3..dc2f6356dc2c 100644 --- a/006060/week/candle-week-42.csv +++ b/006060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4870,4855,5010,4770,894333,4358930673,00,0.00,N,2,15, 20250507,4855,4645,4855,4550,534486,2497505626,00,0.00,N,2,205, 20250428,4650,4700,4740,4585,434615,2017933080,00,0.00,N,5,-50, 20250421,4700,4700,4765,4585,570170,2660180250,00,0.00,N,5,-55, diff --git a/006090/week/candle-week-42.csv b/006090/week/candle-week-42.csv index c2cdaf6a44d3..e124bf36abad 100644 --- a/006090/week/candle-week-42.csv +++ b/006090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8230,8430,8840,8130,140676,1192216310,00,0.00,N,5,-90, 20250507,8320,8200,8480,8150,27419,228297940,00,0.00,N,2,120, 20250428,8200,8490,8490,8180,31919,265793970,00,0.00,N,5,-200, 20250421,8400,8360,8510,8320,39851,335443630,00,0.00,N,5,-30, diff --git a/006110/week/candle-week-42.csv b/006110/week/candle-week-42.csv index feccb42b32a9..e38caad92940 100644 --- a/006110/week/candle-week-42.csv +++ b/006110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21100,22950,24150,20950,196164,4428685900,00,0.00,N,5,-1700, 20250507,22800,24800,24800,22800,134396,3142912275,00,0.00,N,5,-1900, 20250428,24700,25300,27500,24050,235826,5993695025,00,0.00,N,5,-600, 20250421,25300,23950,25550,23400,155151,3822596450,00,0.00,N,2,1350, diff --git a/006120/week/candle-week-42.csv b/006120/week/candle-week-42.csv index 3443fda96a83..f75d847224f0 100644 --- a/006120/week/candle-week-42.csv +++ b/006120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,43200,41650,44600,41600,157391,6789900700,00,0.00,N,2,1600, 20250507,41600,42250,42250,40950,53601,2228191175,00,0.00,N,5,-250, 20250428,41850,41200,42350,41100,70047,2933718375,00,0.00,N,5,-400, 20250421,42250,40800,42300,39850,148085,6094239175,00,0.00,N,2,1450, diff --git a/006140/week/candle-week-42.csv b/006140/week/candle-week-42.csv index 34a3ed8e1e89..380ce7999a03 100644 --- a/006140/week/candle-week-42.csv +++ b/006140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5790,5730,5990,5640,219190,1276377895,00,0.00,N,2,70, 20250507,5720,5550,6000,5550,94933,549914885,00,0.00,N,2,160, 20250428,5560,5720,5800,5530,144061,815000140,00,0.00,N,5,-220, 20250421,5780,5590,6420,5520,2439158,14825133505,00,0.00,N,2,220, diff --git a/006200/week/candle-week-42.csv b/006200/week/candle-week-42.csv index 89905f218255..4fd8fd7cd3b6 100644 --- a/006200/week/candle-week-42.csv +++ b/006200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,688,678,697,678,189870,129833075,00,0.00,N,2,10, 20250507,678,700,700,674,168257,114381612,00,0.00,N,5,-4, 20250428,682,714,714,670,443191,301252917,00,0.00,N,5,-27, 20250421,709,670,712,655,504478,346360445,00,0.00,N,2,43, diff --git a/006220/week/candle-week-42.csv b/006220/week/candle-week-42.csv index 004fc2141240..8d1da9b7c3f2 100644 --- a/006220/week/candle-week-42.csv +++ b/006220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9640,10250,10620,9520,1511257,15207734050,00,0.00,N,5,-580, 20250507,10220,10840,11100,10100,872517,9194341590,00,0.00,N,5,-600, 20250428,10820,11300,11760,10560,1515286,16928569760,00,0.00,N,5,-680, 20250421,11500,11430,13760,10520,16595458,199452938270,00,0.00,N,2,400, diff --git a/006260/week/candle-week-42.csv b/006260/week/candle-week-42.csv index 97384accb6e2..c9b8b9a2c681 100644 --- a/006260/week/candle-week-42.csv +++ b/006260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,151000,138400,151900,136400,1133640,164335631250,00,0.00,N,2,15600, 20250507,135400,128200,137300,128200,479117,63318243250,00,0.00,N,2,8400, 20250428,127000,126400,134300,124500,779765,101154869000,00,0.00,N,2,300, 20250421,126700,121700,126900,117500,756052,92686817950,00,0.00,N,2,4500, diff --git a/006280/week/candle-week-42.csv b/006280/week/candle-week-42.csv index e372ac8bf95f..38dedf8883ea 100644 --- a/006280/week/candle-week-42.csv +++ b/006280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,123200,119400,127300,117100,125851,15371888750,00,0.00,N,2,4200, 20250507,119000,126800,126800,118700,108274,13011004400,00,0.00,N,5,-6800, 20250428,125800,121600,127600,121100,71453,8854252700,00,0.00,N,2,4100, 20250421,121700,119800,122500,118000,73659,8868890650,00,0.00,N,2,2100, diff --git a/006340/week/candle-week-42.csv b/006340/week/candle-week-42.csv index 5c078a1c6c80..76890ecacab6 100644 --- a/006340/week/candle-week-42.csv +++ b/006340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2920,2890,3020,2860,9296794,27287161073,00,0.00,N,2,75, 20250507,2845,2755,3065,2730,8124788,23626856338,00,0.00,N,2,90, 20250428,2755,2855,2945,2750,8831435,25143920388,00,0.00,N,5,-95, 20250421,2850,2720,3260,2615,55430444,168577850926,00,0.00,N,2,130, diff --git a/006360/week/candle-week-42.csv b/006360/week/candle-week-42.csv index 96d6105d601a..aac94ba37e5b 100644 --- a/006360/week/candle-week-42.csv +++ b/006360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19200,18160,19500,18150,2456447,46547316645,00,0.00,N,2,1310, 20250507,17890,17850,18430,17680,1220287,22019477720,00,0.00,N,2,150, 20250428,17740,17300,18460,17280,1817387,32596420545,00,0.00,N,2,500, 20250421,17240,16620,17360,16530,1048053,17760168875,00,0.00,N,2,590, diff --git a/006370/week/candle-week-42.csv b/006370/week/candle-week-42.csv index 50c11a2c8196..3ed9088b0131 100644 --- a/006370/week/candle-week-42.csv +++ b/006370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7170,7360,7770,6510,287106,2005675885,00,0.00,N,5,-270, 20250507,7440,8060,8060,7320,95318,713384380,00,0.00,N,5,-360, 20250428,7800,7960,8150,7710,83707,656382625,00,0.00,N,5,-160, 20250421,7960,8000,8470,7650,124339,1000541735,00,0.00,N,5,-40, diff --git a/006380/week/candle-week-42.csv b/006380/week/candle-week-42.csv index 253c692dfb1c..44a1ff2a4d32 100644 --- a/006380/week/candle-week-42.csv +++ b/006380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250507,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250428,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250421,3660,3660,3660,3660,0,0,00,0.00,N,3,0, diff --git a/006390/week/candle-week-42.csv b/006390/week/candle-week-42.csv index 8c9b0c0798a7..1b2adc8a7645 100644 --- a/006390/week/candle-week-42.csv +++ b/006390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15630,15780,16240,15600,112056,1781918195,00,0.00,N,5,-150, 20250507,15780,15890,16500,15750,84174,1349881735,00,0.00,N,5,-130, 20250428,15910,15900,16140,15540,92380,1460357295,00,0.00,N,2,300, 20250421,15610,15810,16720,15250,173447,2738715600,00,0.00,N,5,-190, diff --git a/006400/week/candle-week-42.csv b/006400/week/candle-week-42.csv index fb2ade7ca058..cded287dac43 100644 --- a/006400/week/candle-week-42.csv +++ b/006400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,164700,170700,176200,164100,1841899,311931899650,00,0.00,N,5,-5700, 20250507,170400,175400,176400,170100,1216602,209203737650,00,0.00,N,5,-3200, 20250428,173600,184500,189600,170900,1505909,269885981850,00,0.00,N,5,-11500, 20250421,185100,179000,191300,176200,1588830,292037383224,00,0.00,N,2,5100, diff --git a/006490/week/candle-week-42.csv b/006490/week/candle-week-42.csv index 98826babad4d..bfcbbd0c45ce 100644 --- a/006490/week/candle-week-42.csv +++ b/006490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1435,1651,1680,1400,6404365,9636611817,00,0.00,N,5,-280, 20250507,1715,1560,1837,1536,8664071,14887419280,00,0.00,N,2,190, 20250428,1525,1597,1650,1430,5882971,9079913666,00,0.00,N,5,-12, 20250421,1537,1540,1841,1515,14456953,24137665918,00,0.00,N,5,-83, diff --git a/006570/week/candle-week-42.csv b/006570/week/candle-week-42.csv index 25ad7953d896..0f9590e26bfd 100644 --- a/006570/week/candle-week-42.csv +++ b/006570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2470,2460,2960,2400,248449,639490829,00,0.00,N,2,40, 20250507,2430,2445,2480,2390,20896,50522900,00,0.00,N,3,0, 20250428,2430,2480,2540,2405,31510,77311540,00,0.00,N,5,-60, 20250421,2490,2390,2530,2290,36828,89294910,00,0.00,N,2,90, diff --git a/006620/week/candle-week-42.csv b/006620/week/candle-week-42.csv index df6134d5c78c..a051b4d3b2ad 100644 --- a/006620/week/candle-week-42.csv +++ b/006620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5860,5430,6000,5360,624726,3580525670,00,0.00,N,2,430, 20250507,5430,5310,5450,5230,136144,727773995,00,0.00,N,2,80, 20250428,5350,5610,5610,5330,181303,991747205,00,0.00,N,5,-290, 20250421,5640,5450,5770,5430,537806,3011262835,00,0.00,N,2,190, diff --git a/006650/week/candle-week-42.csv b/006650/week/candle-week-42.csv index 86de81cfb1ba..35ca1ba3cb3f 100644 --- a/006650/week/candle-week-42.csv +++ b/006650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,82100,84800,87800,81500,106822,8946333050,00,0.00,N,5,-1100, 20250507,83200,85000,89900,82000,107396,9295268250,00,0.00,N,5,-800, 20250428,84000,87900,89900,82200,71105,6066593250,00,0.00,N,5,-4800, 20250421,88800,85800,90700,85000,89492,7827441950,00,0.00,N,2,2400, diff --git a/006660/week/candle-week-42.csv b/006660/week/candle-week-42.csv index 5cb4052411df..fe802185f4d9 100644 --- a/006660/week/candle-week-42.csv +++ b/006660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16280,15040,18100,14930,5098858,83955717565,00,0.00,N,2,1290, 20250507,14990,14490,15160,14260,504290,7474635410,00,0.00,N,2,580, 20250428,14410,15000,15080,14200,508058,7423712860,00,0.00,N,5,-600, 20250421,15010,14800,16380,14290,2877117,44241180135,00,0.00,N,2,210, diff --git a/006730/week/candle-week-42.csv b/006730/week/candle-week-42.csv index 28ca5631b730..d2bd2dce2416 100644 --- a/006730/week/candle-week-42.csv +++ b/006730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6310,5890,6330,5880,598368,3687669125,00,0.00,N,2,480, 20250507,5830,5840,5970,5780,297289,1746959680,00,0.00,N,2,40, 20250428,5790,5760,5870,5680,291574,1683283210,00,0.00,N,2,70, 20250421,5720,5730,5810,5640,326773,1870475855,00,0.00,N,2,20, diff --git a/006740/week/candle-week-42.csv b/006740/week/candle-week-42.csv index 10d6d681452f..e3e687ab6d6b 100644 --- a/006740/week/candle-week-42.csv +++ b/006740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1001,963,1043,963,1324298,1347665252,00,0.00,N,2,36, 20250507,965,969,975,956,189476,182149083,00,0.00,N,5,-5, 20250428,970,957,991,949,487023,473097523,00,0.00,N,2,13, 20250421,957,947,964,926,716411,675722337,00,0.00,N,2,11, diff --git a/006800/week/candle-week-42.csv b/006800/week/candle-week-42.csv index 3892e9113a52..e9764f3dba24 100644 --- a/006800/week/candle-week-42.csv +++ b/006800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13060,11990,13200,11950,7300238,93067898635,00,0.00,N,2,1180, 20250507,11880,12080,12300,11800,4315299,51887328980,00,0.00,N,5,-90, 20250428,11970,10300,12060,10290,10720650,122656897640,00,0.00,N,2,1570, 20250421,10400,9440,10500,9390,4415181,44918866900,00,0.00,N,2,1000, diff --git a/006840/week/candle-week-42.csv b/006840/week/candle-week-42.csv index 4a14eb1e0619..c458471e4934 100644 --- a/006840/week/candle-week-42.csv +++ b/006840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10630,10640,10800,10480,26959,286416820,00,0.00,N,2,90, 20250507,10540,10860,10860,10470,27267,289061125,00,0.00,N,5,-80, 20250428,10620,10600,10870,10310,78648,831210340,00,0.00,N,5,-110, 20250421,10730,10350,12850,9960,269804,3076533360,00,0.00,N,2,730, diff --git a/006880/week/candle-week-42.csv b/006880/week/candle-week-42.csv index 5aca16c880d3..f3129aec14f1 100644 --- a/006880/week/candle-week-42.csv +++ b/006880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7140,7440,7440,7110,432672,3141920660,00,0.00,N,5,-380, 20250507,7520,7140,7700,7130,766877,5771015745,00,0.00,N,2,390, 20250428,7130,7280,7330,7090,370938,2661403360,00,0.00,N,5,-140, 20250421,7270,7200,7550,7170,926066,6777780555,00,0.00,N,2,30, diff --git a/006890/week/candle-week-42.csv b/006890/week/candle-week-42.csv index 40e86320fc9e..2259580b3bc1 100644 --- a/006890/week/candle-week-42.csv +++ b/006890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11580,11780,11930,11520,182125,2142031860,00,0.00,N,5,-200, 20250507,11780,11810,11870,11750,57286,676058760,00,0.00,N,5,-20, 20250428,11800,11890,11890,11740,59799,705226750,00,0.00,N,5,-10, 20250421,11810,11790,11890,11600,99002,1165492025,00,0.00,N,5,-10, diff --git a/006910/week/candle-week-42.csv b/006910/week/candle-week-42.csv index 94573a60358b..7fae8e4b0c54 100644 --- a/006910/week/candle-week-42.csv +++ b/006910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3030,2855,3140,2850,4724000,14195836090,00,0.00,N,2,230, 20250507,2800,2705,2885,2685,1780520,5015429746,00,0.00,N,5,-185, 20250428,2985,2930,3360,2890,6553640,20469253060,00,0.00,N,2,65, 20250421,2920,2940,3020,2800,1622102,4720393529,00,0.00,N,2,75, diff --git a/006920/week/candle-week-42.csv b/006920/week/candle-week-42.csv index 988a1b246c62..9f26a1d66655 100644 --- a/006920/week/candle-week-42.csv +++ b/006920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3005,2805,3270,2800,2365390,7219254960,00,0.00,N,5,-320, 20250507,3325,4480,4750,3225,4481665,17436247070,00,0.00,N,5,-1555, 20250428,4880,4515,5490,4400,15258449,75757604913,00,0.00,N,2,460, 20250421,4420,4200,5300,4100,24648816,118469095979,00,0.00,N,2,330, diff --git a/006980/week/candle-week-42.csv b/006980/week/candle-week-42.csv index 9f54739c7e45..133e8849b055 100644 --- a/006980/week/candle-week-42.csv +++ b/006980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16560,16450,17200,16450,10617,178091840,00,0.00,N,5,-10, 20250507,16570,16300,16580,15970,7226,117758555,00,0.00,N,2,270, 20250428,16300,16340,16540,15730,12157,196117270,00,0.00,N,5,-170, 20250421,16470,15940,16470,15750,9532,152598380,00,0.00,N,2,530, diff --git a/007070/week/candle-week-42.csv b/007070/week/candle-week-42.csv index 86607feec21f..57a4923da0d1 100644 --- a/007070/week/candle-week-42.csv +++ b/007070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13860,14190,14500,13840,647388,9191036680,00,0.00,N,5,-190, 20250507,14050,14760,14960,14000,780312,11318416570,00,0.00,N,5,-580, 20250428,14630,14480,14860,14380,442398,6474281760,00,0.00,N,2,150, 20250421,14480,14100,14530,13850,669887,9509737425,00,0.00,N,2,390, diff --git a/007110/week/candle-week-42.csv b/007110/week/candle-week-42.csv index 63b5dc12eec1..39b775e6ebcd 100644 --- a/007110/week/candle-week-42.csv +++ b/007110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2205,2280,2375,2175,9721829,21989103079,00,0.00,N,5,-70, 20250507,2275,2140,2340,2105,9451705,21419708616,00,0.00,N,2,140, 20250428,2135,2235,2275,2085,12361965,27096961146,00,0.00,N,5,-110, 20250421,2245,2370,2465,2170,32465533,74910658725,00,0.00,N,5,-130, diff --git a/007120/week/candle-week-42.csv b/007120/week/candle-week-42.csv index f19e035781ad..8191a55a896b 100644 --- a/007120/week/candle-week-42.csv +++ b/007120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1081,1057,1357,1057,5245693,6530466359,00,0.00,N,2,37, 20250507,1044,1050,1062,1013,265106,273667960,00,0.00,N,5,-6, 20250428,1050,1087,1186,1000,864962,955833789,00,0.00,N,5,-28, 20250421,1078,1041,1119,1027,770859,823096975,00,0.00,N,2,45, diff --git a/007160/week/candle-week-42.csv b/007160/week/candle-week-42.csv index 5b3aa4568357..a4ca3c1ff186 100644 --- a/007160/week/candle-week-42.csv +++ b/007160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,38700,36900,39600,36850,69396,2646248425,00,0.00,N,2,1800, 20250507,36900,34850,36900,34850,20381,735500100,00,0.00,N,2,1150, 20250428,35750,38100,38100,34000,49781,1828183500,00,0.00,N,5,-2250, 20250421,38000,34450,38600,33850,86322,3176348650,00,0.00,N,2,3750, diff --git a/007210/week/candle-week-42.csv b/007210/week/candle-week-42.csv index 3a8b4485dd6f..f156a0a7b232 100644 --- a/007210/week/candle-week-42.csv +++ b/007210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2355,2365,2455,2340,828837,1991305051,00,0.00,N,5,-25, 20250507,2380,2390,2440,2275,969305,2299400530,00,0.00,N,5,-40, 20250428,2420,2530,2545,2380,710070,1735893666,00,0.00,N,5,-105, 20250421,2525,2345,2545,2335,1627838,3979561777,00,0.00,N,2,190, diff --git a/007280/week/candle-week-42.csv b/007280/week/candle-week-42.csv index c4ae0b919fbc..894702236249 100644 --- a/007280/week/candle-week-42.csv +++ b/007280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1681,1771,1810,1681,93973,163178837,00,0.00,N,5,-100, 20250507,1781,1830,1894,1748,101221,182352875,00,0.00,N,5,-49, 20250428,1830,1905,1909,1808,289791,541111028,00,0.00,N,5,-75, 20250421,1905,1875,1948,1830,292214,548789397,00,0.00,N,2,30, diff --git a/007310/week/candle-week-42.csv b/007310/week/candle-week-42.csv index 9877c1b8f611..d2faf23326b4 100644 --- a/007310/week/candle-week-42.csv +++ b/007310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,403000,402500,405500,392500,24695,9831009250,00,0.00,N,2,500, 20250507,402500,408000,410000,396000,11792,4726338000,00,0.00,N,2,500, 20250428,402000,399500,405000,397500,8982,3602240750,00,0.00,N,2,500, 20250421,401500,404500,406000,399000,6619,2656196250,00,0.00,N,5,-3000, diff --git a/007330/week/candle-week-42.csv b/007330/week/candle-week-42.csv index 4b039edfe534..427c3e75d106 100644 --- a/007330/week/candle-week-42.csv +++ b/007330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8440,8460,8600,8400,88512,749827460,00,0.00,N,3,0, 20250507,8440,8370,8600,8370,80558,683607475,00,0.00,N,2,10, 20250428,8430,8380,8510,8330,75081,631425570,00,0.00,N,2,40, 20250421,8390,8450,8790,8250,461380,3883199950,00,0.00,N,5,-20, diff --git a/007340/week/candle-week-42.csv b/007340/week/candle-week-42.csv index c7313adebb08..ab316128f31b 100644 --- a/007340/week/candle-week-42.csv +++ b/007340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21050,20750,21800,20450,462096,9823155600,00,0.00,N,2,650, 20250507,20400,20400,20800,19950,382311,7760054680,00,0.00,N,3,0, 20250428,20400,23350,23400,20000,870692,18345996525,00,0.00,N,5,-2450, 20250421,22850,23700,24500,22750,566234,13223208850,00,0.00,N,5,-450, diff --git a/007370/week/candle-week-42.csv b/007370/week/candle-week-42.csv index 7be93f21cc82..39c0bba58eec 100644 --- a/007370/week/candle-week-42.csv +++ b/007370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6220,6110,6400,6070,511160,3193392355,00,0.00,N,2,120, 20250507,6100,6190,6190,6030,228655,1394095575,00,0.00,N,5,-100, 20250428,6200,6090,6350,6040,405128,2512733900,00,0.00,N,2,120, 20250421,6080,5950,6190,5940,379166,2305785215,00,0.00,N,2,100, diff --git a/007390/week/candle-week-42.csv b/007390/week/candle-week-42.csv index 5f7a6de0c624..d9ab1832e201 100644 --- a/007390/week/candle-week-42.csv +++ b/007390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23450,25700,26900,23300,2597117,63752762800,00,0.00,N,5,-2700, 20250507,26150,27700,27750,25350,1517732,40073196375,00,0.00,N,5,-1550, 20250428,27700,27350,27850,25750,2814292,75139515725,00,0.00,N,5,-50, 20250421,27750,26350,35700,25150,12123374,376225312275,00,0.00,N,2,1150, diff --git a/007460/week/candle-week-42.csv b/007460/week/candle-week-42.csv index 8a9ec63f4f11..9bebacdd86c7 100644 --- a/007460/week/candle-week-42.csv +++ b/007460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,668,687,707,661,6623530,4521546263,00,0.00,N,5,-23, 20250507,691,696,710,681,4367620,3025526488,00,0.00,N,5,-9, 20250428,700,736,744,689,5957773,4227163802,00,0.00,N,5,-40, 20250421,740,749,784,725,9991579,7456407397,00,0.00,N,5,-3, diff --git a/007530/week/candle-week-42.csv b/007530/week/candle-week-42.csv index dcbf279051cd..6950af1145ce 100644 --- a/007530/week/candle-week-42.csv +++ b/007530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2360,2440,2460,2345,41008,98305347,00,0.00,N,5,-85, 20250507,2445,2380,2520,2380,42532,104706197,00,0.00,N,2,45, 20250428,2400,2305,2435,2295,61546,145506740,00,0.00,N,2,70, 20250421,2330,2395,2400,2105,76166,173173611,00,0.00,N,5,-35, diff --git a/007540/week/candle-week-42.csv b/007540/week/candle-week-42.csv index bc9db3780586..e765e820fd4c 100644 --- a/007540/week/candle-week-42.csv +++ b/007540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,41400,41750,42700,41350,12474,523304050,00,0.00,N,5,-350, 20250507,41750,41850,42600,41700,5964,250861150,00,0.00,N,5,-150, 20250428,41900,42000,42800,41750,6865,290029450,00,0.00,N,5,-100, 20250421,42000,42100,42750,41100,16792,701385150,00,0.00,N,2,200, diff --git a/007570/week/candle-week-42.csv b/007570/week/candle-week-42.csv index fedd31956e10..16c36b5a0c11 100644 --- a/007570/week/candle-week-42.csv +++ b/007570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12930,12800,13300,12370,362257,4641725330,00,0.00,N,2,220, 20250507,12710,12280,12790,12280,221731,2776647030,00,0.00,N,2,290, 20250428,12420,12500,12840,12150,281398,3486308960,00,0.00,N,5,-140, 20250421,12560,11220,14080,11140,4871369,62986735100,00,0.00,N,2,1340, diff --git a/007590/week/candle-week-42.csv b/007590/week/candle-week-42.csv index c14482fa504a..efc133e5f8d4 100644 --- a/007590/week/candle-week-42.csv +++ b/007590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6130,6120,6200,6110,17393,107173940,00,0.00,N,2,10, 20250507,6120,6110,6120,6070,6798,41406025,00,0.00,N,2,20, 20250428,6100,6080,6150,6080,5506,33605250,00,0.00,N,5,-20, 20250421,6120,6100,6160,6100,11998,73536785,00,0.00,N,2,20, diff --git a/007610/week/candle-week-42.csv b/007610/week/candle-week-42.csv index 98ef00373cd2..e755d0baeacc 100644 --- a/007610/week/candle-week-42.csv +++ b/007610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250507,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250428,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250421,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/007660/week/candle-week-42.csv b/007660/week/candle-week-42.csv index 0b7eeb9ce68d..61c7ab78ef7f 100644 --- a/007660/week/candle-week-42.csv +++ b/007660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,41400,41000,43650,39550,6900886,287738335850,00,0.00,N,2,1850, 20250507,39550,37300,40500,36400,3711083,141946276375,00,0.00,N,2,2850, 20250428,36700,34000,37300,31550,6099939,211643482425,00,0.00,N,2,2750, 20250421,33950,33100,35500,33050,3620962,123299062950,00,0.00,N,2,800, diff --git a/007680/week/candle-week-42.csv b/007680/week/candle-week-42.csv index 3b1d743d58ce..cbfd48832f43 100644 --- a/007680/week/candle-week-42.csv +++ b/007680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4545,4575,4705,4485,62479,285728177,00,0.00,N,5,-30, 20250507,4575,4620,4630,4500,49976,227901790,00,0.00,N,2,5, 20250428,4570,4940,4980,4570,203025,966099631,00,0.00,N,5,-360, 20250421,4930,4640,7150,4640,1972287,11437068522,00,0.00,N,2,300, diff --git a/007690/week/candle-week-42.csv b/007690/week/candle-week-42.csv index 95c5869dd63f..06cf7708ab9d 100644 --- a/007690/week/candle-week-42.csv +++ b/007690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,32400,33650,34200,32250,44333,1475637350,00,0.00,N,5,-950, 20250507,33350,32800,34600,32800,43790,1487651575,00,0.00,N,2,550, 20250428,32800,31850,33500,31550,36007,1180315150,00,0.00,N,2,1000, 20250421,31800,31750,33300,31350,66944,2145047075,00,0.00,N,2,250, diff --git a/007700/week/candle-week-42.csv b/007700/week/candle-week-42.csv index af748152d855..4f50da4dcdea 100644 --- a/007700/week/candle-week-42.csv +++ b/007700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12800,12650,13040,12580,41404,531315550,00,0.00,N,2,230, 20250507,12570,12540,12750,12240,34424,430032485,00,0.00,N,2,30, 20250428,12540,12220,13030,12080,19268,241626475,00,0.00,N,2,400, 20250421,12140,11940,12200,11130,24510,294145600,00,0.00,N,2,330, diff --git a/007720/week/candle-week-42.csv b/007720/week/candle-week-42.csv index 3c5705bf68a6..4ced00d96a17 100644 --- a/007720/week/candle-week-42.csv +++ b/007720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,860,890,928,850,1118951,999898850,00,0.00,N,5,-32, 20250507,892,900,926,883,758556,684716733,00,0.00,N,5,-8, 20250428,900,900,918,841,1076514,964576704,00,0.00,N,5,-1, 20250421,901,865,940,854,1738952,1556914385,00,0.00,N,2,36, diff --git a/007770/week/candle-week-42.csv b/007770/week/candle-week-42.csv index ce1f34b69d9e..64484f2b3b36 100644 --- a/007770/week/candle-week-42.csv +++ b/007770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9820,10180,10180,9550,28249,274951685,00,0.00,N,5,-190, 20250507,10010,10050,10150,9950,4103,41084320,00,0.00,N,5,-40, 20250428,10050,10180,10180,10040,7307,73867980,00,0.00,N,5,-90, 20250421,10140,10190,10280,10040,12905,130440585,00,0.00,N,2,10, diff --git a/007810/week/candle-week-42.csv b/007810/week/candle-week-42.csv index 5743df06fccd..9993ec144e3b 100644 --- a/007810/week/candle-week-42.csv +++ b/007810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10220,10440,11400,10180,365409,3915986965,00,0.00,N,5,-140, 20250507,10360,10270,10570,10180,83350,863854285,00,0.00,N,2,100, 20250428,10260,10480,10620,10020,214349,2218125290,00,0.00,N,5,-60, 20250421,10320,10020,10580,9850,296812,3000160405,00,0.00,N,2,300, diff --git a/007820/week/candle-week-42.csv b/007820/week/candle-week-42.csv index f69df2ab04dd..612d39f28ab9 100644 --- a/007820/week/candle-week-42.csv +++ b/007820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4640,4520,4725,4295,376930,1728614866,00,0.00,N,2,120, 20250507,4520,4560,4660,4485,163774,748564636,00,0.00,N,5,-40, 20250428,4560,4665,4720,4425,236539,1080164115,00,0.00,N,5,-150, 20250421,4710,4650,4825,4560,450092,2106607271,00,0.00,N,2,40, diff --git a/007860/week/candle-week-42.csv b/007860/week/candle-week-42.csv index 13c4fca332e3..85f229d62745 100644 --- a/007860/week/candle-week-42.csv +++ b/007860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7410,7490,7990,7350,660924,5066818935,00,0.00,N,5,-20, 20250507,7430,7340,7470,7130,241576,1757446400,00,0.00,N,2,100, 20250428,7330,7590,7620,7310,394830,2942777645,00,0.00,N,5,-260, 20250421,7590,7100,7630,6980,517295,3809393830,00,0.00,N,2,500, diff --git a/007980/week/candle-week-42.csv b/007980/week/candle-week-42.csv index 60d59849f9b3..684d8504acfd 100644 --- a/007980/week/candle-week-42.csv +++ b/007980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1332,1290,1352,1277,1255324,1641256391,00,0.00,N,2,43, 20250507,1289,1329,1346,1269,807355,1045784281,00,0.00,N,5,-60, 20250428,1349,1390,1393,1330,670222,912606775,00,0.00,N,5,-40, 20250421,1389,1400,1407,1359,949495,1312334105,00,0.00,N,2,4, diff --git a/008040/week/candle-week-42.csv b/008040/week/candle-week-42.csv index a88236a7c916..9dbad8a3d571 100644 --- a/008040/week/candle-week-42.csv +++ b/008040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1073,1068,1204,1031,20685982,23193340347,00,0.00,N,2,14, 20250507,1059,1065,1089,1058,1054118,1130466584,00,0.00,N,5,-6, 20250428,1065,1076,1079,1051,1181469,1257876370,00,0.00,N,5,-6, 20250421,1071,1082,1106,1059,3239375,3506103595,00,0.00,N,5,-10, diff --git a/008060/week/candle-week-42.csv b/008060/week/candle-week-42.csv index 00dc2b5d5430..20a4457bb908 100644 --- a/008060/week/candle-week-42.csv +++ b/008060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7530,7830,8050,7480,641936,4999506350,00,0.00,N,5,-300, 20250507,7830,7800,7890,7730,210331,1641488520,00,0.00,N,2,40, 20250428,7790,8040,8060,7760,461566,3660444945,00,0.00,N,5,-250, 20250421,8040,7840,8100,7840,786680,6265343450,00,0.00,N,2,210, diff --git a/008110/week/candle-week-42.csv b/008110/week/candle-week-42.csv index c41627214011..4e1939a6020e 100644 --- a/008110/week/candle-week-42.csv +++ b/008110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250507,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250428,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250421,15040,15040,15040,15040,0,0,00,0.00,N,3,0, diff --git a/008250/week/candle-week-42.csv b/008250/week/candle-week-42.csv index bcf261bdcece..2235bbd0688c 100644 --- a/008250/week/candle-week-42.csv +++ b/008250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5410,5450,5720,5380,153232,848798935,00,0.00,N,5,-110, 20250507,5520,5650,5810,5510,52807,298615660,00,0.00,N,5,-60, 20250428,5580,5810,5920,5560,174181,997041760,00,0.00,N,5,-340, 20250421,5920,5770,6170,5620,629741,3744197880,00,0.00,N,2,120, diff --git a/008260/week/candle-week-42.csv b/008260/week/candle-week-42.csv index c586bbb61af7..c0dad5b48034 100644 --- a/008260/week/candle-week-42.csv +++ b/008260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3465,3480,3520,3430,234244,812390857,00,0.00,N,5,-10, 20250507,3475,3460,3525,3435,129550,451404989,00,0.00,N,2,15, 20250428,3460,3415,3475,3350,235330,805917622,00,0.00,N,2,45, 20250421,3415,3280,3420,3270,155589,522892936,00,0.00,N,2,105, diff --git a/008290/week/candle-week-42.csv b/008290/week/candle-week-42.csv index 7f496f81ca73..c353e589cec8 100644 --- a/008290/week/candle-week-42.csv +++ b/008290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,505,505,539,486,416246,215786303,00,0.00,N,2,5, 20250507,500,520,551,490,342712,175394486,00,0.00,N,5,-20, 20250428,520,519,552,514,678282,363064396,00,0.00,N,2,1, 20250421,519,474,545,458,2672910,1346088185,00,0.00,N,2,45, diff --git a/008350/week/candle-week-42.csv b/008350/week/candle-week-42.csv index 259e0c7df540..21d08edba89b 100644 --- a/008350/week/candle-week-42.csv +++ b/008350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1240,1250,1310,1231,6194691,7903692878,00,0.00,N,5,-118, 20250507,1358,1436,1455,1358,4685127,6562351434,00,0.00,N,5,-88, 20250428,1446,1454,1628,1415,24134216,36303521589,00,0.00,N,2,6, 20250421,1440,1385,1484,1375,8364452,11970164919,00,0.00,N,2,60, diff --git a/008370/week/candle-week-42.csv b/008370/week/candle-week-42.csv index d4e302913d9b..4aec9c2e20dd 100644 --- a/008370/week/candle-week-42.csv +++ b/008370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4155,4050,4200,4030,66686,275175765,00,0.00,N,2,105, 20250507,4050,4090,4090,4035,15842,64214039,00,0.00,N,5,-20, 20250428,4070,4050,4080,3985,45677,184333817,00,0.00,N,2,15, 20250421,4055,4030,4075,3990,36598,147731636,00,0.00,N,2,30, diff --git a/008420/week/candle-week-42.csv b/008420/week/candle-week-42.csv index b960496c866e..16517a7c4125 100644 --- a/008420/week/candle-week-42.csv +++ b/008420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2315,2335,2395,2315,235716,554475928,00,0.00,N,5,-15, 20250507,2330,2385,2385,2330,97991,230519281,00,0.00,N,5,-40, 20250428,2370,2455,2465,2335,248043,596848878,00,0.00,N,5,-85, 20250421,2455,2500,2525,2430,519142,1286296141,00,0.00,N,5,-40, diff --git a/008470/week/candle-week-42.csv b/008470/week/candle-week-42.csv index 4d190048423c..9efe69a8c8aa 100644 --- a/008470/week/candle-week-42.csv +++ b/008470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3505,3380,4000,3350,416208,1553875170,00,0.00,N,2,100, 20250507,3405,3385,3495,3375,10686,36323045,00,0.00,N,2,20, 20250428,3385,3370,3390,3310,19991,66949465,00,0.00,N,2,35, 20250421,3350,3445,3445,3290,34291,114954120,00,0.00,N,5,-95, diff --git a/008490/week/candle-week-42.csv b/008490/week/candle-week-42.csv index 30eeab1ab5ae..b76f2eaa178a 100644 --- a/008490/week/candle-week-42.csv +++ b/008490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15920,14240,16460,14240,237296,3728899810,00,0.00,N,2,1680, 20250507,14240,14250,14500,14050,71655,1020338580,00,0.00,N,5,-10, 20250428,14250,14050,14500,13910,61376,871027440,00,0.00,N,2,200, 20250421,14050,13380,14740,12910,247126,3414681055,00,0.00,N,2,760, diff --git a/008500/week/candle-week-42.csv b/008500/week/candle-week-42.csv index 32f7a2b4ed12..f10db1c703a0 100644 --- a/008500/week/candle-week-42.csv +++ b/008500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11550,15650,15650,10710,634947,7530384895,00,0.00,N,5,-10800, 20250507,22350,27550,31500,22350,3044379,81602387825,00,0.00,N,5,-9500, 20250428,31850,11160,31850,11160,268827,6113835510,00,0.00,N,2,20690, 20250421,11160,11620,11740,10560,12810,142141555,00,0.00,N,5,-460, diff --git a/008600/week/candle-week-42.csv b/008600/week/candle-week-42.csv index 2e8ae0b481a8..ff3524b60ec1 100644 --- a/008600/week/candle-week-42.csv +++ b/008600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,708,714,915,652,44779330,35861850248,00,0.00,N,2,4, 20250507,704,700,793,664,13165772,9514332340,00,0.00,N,2,44, 20250428,660,728,761,630,11157671,7785090118,00,0.00,N,5,-72, 20250421,732,849,890,710,10685368,8521075086,00,0.00,N,5,-115, diff --git a/008700/week/candle-week-42.csv b/008700/week/candle-week-42.csv index a489aebd35b3..d6d1be380bfa 100644 --- a/008700/week/candle-week-42.csv +++ b/008700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1434,1485,1526,1434,3089939,4592382190,00,0.00,N,5,-40, 20250507,1474,1441,1649,1405,29086656,45207201793,00,0.00,N,2,119, 20250428,1355,1450,1478,1346,2474394,3488626366,00,0.00,N,5,-95, 20250421,1450,1421,1510,1393,2515827,3627785499,00,0.00,N,2,17, diff --git a/008730/week/candle-week-42.csv b/008730/week/candle-week-42.csv index 3d65a7845e31..13b05e554c76 100644 --- a/008730/week/candle-week-42.csv +++ b/008730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,28800,26950,30000,26000,478838,13592512000,00,0.00,N,2,2100, 20250507,26700,27500,28700,26500,167011,4559022900,00,0.00,N,5,-550, 20250428,27250,28800,29650,27000,206685,5849923600,00,0.00,N,5,-1750, 20250421,29000,28600,29350,26300,492244,13826728650,00,0.00,N,2,400, diff --git a/008770/week/candle-week-42.csv b/008770/week/candle-week-42.csv index 172be2f7056f..74428883a35e 100644 --- a/008770/week/candle-week-42.csv +++ b/008770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,44000,43600,45100,42550,664846,29230913175,00,0.00,N,2,550, 20250507,43450,44450,45200,43000,540094,23899367450,00,0.00,N,5,-450, 20250428,43900,39700,44750,39550,1789215,77594459700,00,0.00,N,2,4800, 20250421,39100,38650,39250,37850,395328,15240257850,00,0.00,N,2,500, diff --git a/008830/week/candle-week-42.csv b/008830/week/candle-week-42.csv index a7f1962bc4cf..4037682291cd 100644 --- a/008830/week/candle-week-42.csv +++ b/008830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20300,22450,23200,20000,4376939,94725279225,00,0.00,N,2,100, 20250507,20200,20200,21250,19700,991563,20365528450,00,0.00,N,5,-500, 20250428,20700,21600,22300,20300,2031890,43152994400,00,0.00,N,5,-1350, 20250421,22050,19130,24850,18240,19065747,423866294030,00,0.00,N,2,3100, diff --git a/008870/week/candle-week-42.csv b/008870/week/candle-week-42.csv index 373503027669..cead53f5c4f7 100644 --- a/008870/week/candle-week-42.csv +++ b/008870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,54600,54300,55100,53300,7510,408065100,00,0.00,N,2,200, 20250507,54400,55000,55000,53600,4916,266307300,00,0.00,N,5,-500, 20250428,54900,56500,56500,54100,6229,343026000,00,0.00,N,5,-600, 20250421,55500,56300,56900,54600,9496,530180750,00,0.00,N,2,800, diff --git a/008930/week/candle-week-42.csv b/008930/week/candle-week-42.csv index 5a68478d55df..7472d74cca0a 100644 --- a/008930/week/candle-week-42.csv +++ b/008930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,36450,29550,36850,28950,2167945,72925634675,00,0.00,N,2,6900, 20250507,29550,28750,29700,27900,326151,9460258500,00,0.00,N,2,950, 20250428,28600,27900,29650,27550,468684,13479395125,00,0.00,N,2,250, 20250421,28350,28100,28650,27550,243834,6874071575,00,0.00,N,2,250, diff --git a/008970/week/candle-week-42.csv b/008970/week/candle-week-42.csv index df6c37072cb7..ceec324f74af 100644 --- a/008970/week/candle-week-42.csv +++ b/008970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1368,1395,1443,1290,93045560,127466091631,00,0.00,N,5,-52, 20250507,1420,1381,1539,1356,72608966,105184669292,00,0.00,N,2,23, 20250428,1397,1451,1589,1384,82998493,123991160925,00,0.00,N,5,-63, 20250421,1460,1649,1789,1459,215872444,360043236890,00,0.00,N,5,-166, diff --git a/009070/week/candle-week-42.csv b/009070/week/candle-week-42.csv index b419191bf146..3368cad2d769 100644 --- a/009070/week/candle-week-42.csv +++ b/009070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3920,3890,4250,3870,1282123,5249465876,00,0.00,N,2,50, 20250507,3870,3830,3910,3780,138446,532832483,00,0.00,N,2,45, 20250428,3825,3895,3955,3750,240850,933580706,00,0.00,N,5,-90, 20250421,3915,3990,4000,3805,397568,1545516992,00,0.00,N,5,-25, diff --git a/009140/week/candle-week-42.csv b/009140/week/candle-week-42.csv index 5b97f7253f3f..7a5e0179612f 100644 --- a/009140/week/candle-week-42.csv +++ b/009140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19400,19530,19760,19130,12473,243301860,00,0.00,N,5,-10, 20250507,19410,19300,19740,19270,9676,188303690,00,0.00,N,2,80, 20250428,19330,19760,19760,19110,9039,175174710,00,0.00,N,5,-190, 20250421,19520,19360,19650,19010,7784,150447085,00,0.00,N,2,170, diff --git a/009150/week/candle-week-42.csv b/009150/week/candle-week-42.csv index 96a64c2d6940..00ad8affdb6b 100644 --- a/009150/week/candle-week-42.csv +++ b/009150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,122600,118100,127300,117900,1569854,194471893158,00,0.00,N,2,5400, 20250507,117200,118500,119600,117000,567164,66842183150,00,0.00,N,5,-400, 20250428,117600,122200,123200,116700,1175499,140264348050,00,0.00,N,5,-5400, 20250421,123000,120600,123400,119200,770138,93617970600,00,0.00,N,2,2000, diff --git a/009160/week/candle-week-42.csv b/009160/week/candle-week-42.csv index b9eccedc0aee..975b07ec8390 100644 --- a/009160/week/candle-week-42.csv +++ b/009160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4270,4025,4450,4025,1008613,4303149212,00,0.00,N,2,250, 20250507,4020,4025,4030,3980,114108,458479345,00,0.00,N,5,-5, 20250428,4025,4010,4070,4000,195320,788938764,00,0.00,N,2,15, 20250421,4010,3890,4035,3880,669075,2662557476,00,0.00,N,2,115, diff --git a/009180/week/candle-week-42.csv b/009180/week/candle-week-42.csv index be8a80a3ec45..dec4f30281eb 100644 --- a/009180/week/candle-week-42.csv +++ b/009180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2240,2180,2270,2170,440243,978269366,00,0.00,N,2,70, 20250507,2170,2160,2175,2145,133990,289679254,00,0.00,N,2,10, 20250428,2160,2180,2190,2145,166251,359218096,00,0.00,N,5,-10, 20250421,2170,2170,2180,2135,209435,452928153,00,0.00,N,3,0, diff --git a/009190/week/candle-week-42.csv b/009190/week/candle-week-42.csv index fc20acef4c75..5a3160737e13 100644 --- a/009190/week/candle-week-42.csv +++ b/009190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1700,1782,1819,1683,974861,1717586811,00,0.00,N,5,-57, 20250507,1757,1741,1872,1679,1014920,1776028710,00,0.00,N,2,16, 20250428,1741,1929,1998,1720,1526120,2820345699,00,0.00,N,5,-179, 20250421,1920,1629,1940,1627,5448546,9805795557,00,0.00,N,2,315, diff --git a/009200/week/candle-week-42.csv b/009200/week/candle-week-42.csv index e1b2d2655d1b..41c30154ea66 100644 --- a/009200/week/candle-week-42.csv +++ b/009200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2085,2135,2175,2075,827370,1768124816,00,0.00,N,5,-45, 20250507,2130,2160,2180,2120,667202,1429809366,00,0.00,N,5,-40, 20250428,2170,2185,2210,2160,669010,1457271576,00,0.00,N,5,-5, 20250421,2175,2090,2400,2075,10387319,23220333268,00,0.00,N,2,80, diff --git a/009240/week/candle-week-42.csv b/009240/week/candle-week-42.csv index 65205830b939..abf779512d0a 100644 --- a/009240/week/candle-week-42.csv +++ b/009240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,41550,42050,42850,40450,83682,3513500550,00,0.00,N,5,-50, 20250507,41600,42400,42750,41050,71649,2995998775,00,0.00,N,5,-400, 20250428,42000,41900,42950,41450,64637,2731371575,00,0.00,N,2,150, 20250421,41850,39400,42300,39000,86209,3515138550,00,0.00,N,2,2800, diff --git a/009270/week/candle-week-42.csv b/009270/week/candle-week-42.csv index e6b5786a8b8d..0297f2263b89 100644 --- a/009270/week/candle-week-42.csv +++ b/009270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1695,1750,1780,1672,4341382,7449515407,00,0.00,N,5,-33, 20250507,1728,1704,1794,1647,4168334,7252962327,00,0.00,N,2,75, 20250428,1653,1710,1739,1617,5840394,9789530654,00,0.00,N,5,-55, 20250421,1708,1574,1810,1563,16275229,27750025083,00,0.00,N,2,136, diff --git a/009290/week/candle-week-42.csv b/009290/week/candle-week-42.csv index 8214a36c8f42..fe9df73234a9 100644 --- a/009290/week/candle-week-42.csv +++ b/009290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5470,5520,5580,5440,121088,667612410,00,0.00,N,5,-50, 20250507,5520,5480,5550,5470,59899,329506735,00,0.00,N,2,30, 20250428,5490,5520,5550,5450,74653,410730080,00,0.00,N,5,-20, 20250421,5510,5410,5550,5360,131969,723795910,00,0.00,N,2,140, diff --git a/009300/week/candle-week-42.csv b/009300/week/candle-week-42.csv index 8e8889630460..b658c59a5ee5 100644 --- a/009300/week/candle-week-42.csv +++ b/009300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17020,17210,17390,16900,42986,735066170,00,0.00,N,5,-210, 20250507,17230,16950,17300,16820,23148,396706630,00,0.00,N,2,240, 20250428,16990,16830,17000,16720,21366,360599105,00,0.00,N,2,170, 20250421,16820,16450,16970,16290,23449,389575480,00,0.00,N,2,360, diff --git a/009310/week/candle-week-42.csv b/009310/week/candle-week-42.csv index 8e6f4feca86f..40e02a48c945 100644 --- a/009310/week/candle-week-42.csv +++ b/009310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1310,1327,1400,1303,319089,422638567,00,0.00,N,5,-17, 20250507,1327,1415,1800,1326,631798,987998916,00,0.00,N,5,-88, 20250428,1415,1415,1415,1415,0,0,00,0.00,N,3,0, 20250421,1415,1415,1415,1415,0,0,00,0.00,N,3,0, diff --git a/009320/week/candle-week-42.csv b/009320/week/candle-week-42.csv index 9667b356c2d3..87930a942524 100644 --- a/009320/week/candle-week-42.csv +++ b/009320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1008,1020,1030,999,172205,173162224,00,0.00,N,5,-4, 20250507,1012,1003,1066,997,108864,110303471,00,0.00,N,2,9, 20250428,1003,1006,1010,996,137822,138294525,00,0.00,N,5,-3, 20250421,1006,1010,1022,997,214406,215819430,00,0.00,N,5,-4, diff --git a/009410/week/candle-week-42.csv b/009410/week/candle-week-42.csv index 22fc539311cc..d66a0b253f75 100644 --- a/009410/week/candle-week-42.csv +++ b/009410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2540,2480,2640,2450,1978623,5052152253,00,0.00,N,5,-100, 20250507,2640,3230,3700,2610,7415242,23317476323,00,0.00,N,5,-670, 20250428,3310,2465,3680,2450,24216520,78013879250,00,0.00,N,2,845, 20250421,2465,2465,2530,2415,443313,1088554684,00,0.00,N,5,-35, diff --git a/009420/week/candle-week-42.csv b/009420/week/candle-week-42.csv index ab69ce6fa6e9..77a087e7a968 100644 --- a/009420/week/candle-week-42.csv +++ b/009420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26350,26400,27550,25700,806460,21414477400,00,0.00,N,5,-100, 20250507,26450,27500,27600,26300,464726,12470301400,00,0.00,N,5,-1750, 20250428,28200,27650,28800,27050,563511,15708417425,00,0.00,N,2,400, 20250421,27800,27300,28550,26950,668905,18559888700,00,0.00,N,2,550, diff --git a/009440/week/candle-week-42.csv b/009440/week/candle-week-42.csv index ef01d54e384b..e79143dbddd7 100644 --- a/009440/week/candle-week-42.csv +++ b/009440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,756,756,756,756,0,0,00,0.00,N,3,0, 20250507,756,756,756,756,0,0,00,0.00,N,3,0, 20250428,756,756,756,756,0,0,00,0.00,N,3,0, 20250421,756,756,756,756,0,0,00,0.00,N,3,0, diff --git a/009450/week/candle-week-42.csv b/009450/week/candle-week-42.csv index d76e9e1625dd..6e32733e722e 100644 --- a/009450/week/candle-week-42.csv +++ b/009450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,77800,77200,80900,76000,338507,26593613150,00,0.00,N,2,1100, 20250507,76700,77100,80000,75300,159118,12266388600,00,0.00,N,2,400, 20250428,76300,71900,77400,70900,143179,10637003000,00,0.00,N,2,4400, 20250421,71900,70500,73900,67800,149149,10619325900,00,0.00,N,2,1900, diff --git a/009460/week/candle-week-42.csv b/009460/week/candle-week-42.csv index da14ac3976b6..8dda80407397 100644 --- a/009460/week/candle-week-42.csv +++ b/009460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,728,740,785,721,935985,701264071,00,0.00,N,5,-20, 20250507,748,746,784,716,416637,310357950,00,0.00,N,2,29, 20250428,719,782,809,703,1310592,989009828,00,0.00,N,5,-63, 20250421,782,828,830,765,1027172,815001370,00,0.00,N,5,-41, diff --git a/009470/week/candle-week-42.csv b/009470/week/candle-week-42.csv index c6c32f7c3ad0..f105162d33e4 100644 --- a/009470/week/candle-week-42.csv +++ b/009470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,28200,28700,30650,27950,318441,9396914675,00,0.00,N,5,-300, 20250507,28500,28400,29300,28100,85671,2450416775,00,0.00,N,5,-50, 20250428,28550,29050,29050,27550,112167,3170769275,00,0.00,N,5,-200, 20250421,28750,28250,29100,27150,209729,5886759175,00,0.00,N,2,550, diff --git a/009520/week/candle-week-42.csv b/009520/week/candle-week-42.csv index 45c7fdd8ba4d..5ea5ae6ac507 100644 --- a/009520/week/candle-week-42.csv +++ b/009520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11360,11950,12210,11340,529894,6224780575,00,0.00,N,5,-450, 20250507,11810,12230,12270,11730,407218,4904029640,00,0.00,N,5,-290, 20250428,12100,12550,12670,12010,272852,3342839520,00,0.00,N,5,-370, 20250421,12470,12290,12670,12080,573736,7096548460,00,0.00,N,2,150, diff --git a/009540/week/candle-week-42.csv b/009540/week/candle-week-42.csv index b9eada57a01d..38e7c29ebfcd 100644 --- a/009540/week/candle-week-42.csv +++ b/009540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,287000,285000,291500,260500,1079293,302607930489,00,0.00,N,2,3500, 20250507,283500,282500,289000,276500,705136,199793370250,00,0.00,N,2,6000, 20250428,277500,272000,278500,261500,1127096,303902355000,00,0.00,N,2,12000, 20250421,265500,224500,265500,217500,1764229,432500410500,00,0.00,N,2,39500, diff --git a/009580/week/candle-week-42.csv b/009580/week/candle-week-42.csv index 0b4f0d8139c8..231f5bd53787 100644 --- a/009580/week/candle-week-42.csv +++ b/009580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2835,2865,2980,2830,375575,1087568584,00,0.00,N,5,-40, 20250507,2875,2900,2945,2875,208906,607023183,00,0.00,N,5,-35, 20250428,2910,3005,3055,2905,446777,1324755827,00,0.00,N,5,-110, 20250421,3020,3035,3160,2950,1374105,4197884816,00,0.00,N,3,0, diff --git a/009620/week/candle-week-42.csv b/009620/week/candle-week-42.csv index 8eb9cd66dfd5..10da0a28d568 100644 --- a/009620/week/candle-week-42.csv +++ b/009620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2835,3240,3775,2520,15412214,50193416739,00,0.00,N,5,-70, 20250507,2905,3080,3250,2650,2896047,8520314642,00,0.00,N,5,-165, 20250428,3070,2860,3150,2600,2571868,7608125219,00,0.00,N,2,145, 20250421,2925,3105,3105,2655,1587158,4521784103,00,0.00,N,5,-150, diff --git a/009680/week/candle-week-42.csv b/009680/week/candle-week-42.csv index 055a863235f5..1d72d34b4c11 100644 --- a/009680/week/candle-week-42.csv +++ b/009680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9460,9600,9860,9330,408592,3890222195,00,0.00,N,5,-140, 20250507,9600,9930,9930,9560,101534,987481265,00,0.00,N,5,-330, 20250428,9930,9500,9950,9410,266621,2588515910,00,0.00,N,2,430, 20250421,9500,9380,9550,9320,122013,1153034320,00,0.00,N,2,140, diff --git a/009730/week/candle-week-42.csv b/009730/week/candle-week-42.csv index 30de9470ed77..19529d3d4b74 100644 --- a/009730/week/candle-week-42.csv +++ b/009730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,970,1038,1038,963,2025867,2010980662,00,0.00,N,5,-19, 20250507,989,999,1008,981,949884,944917157,00,0.00,N,5,-13, 20250428,1002,1015,1024,991,1570144,1574958008,00,0.00,N,5,-19, 20250421,1021,1125,1230,1019,7419689,8204584947,00,0.00,N,5,-104, diff --git a/009770/week/candle-week-42.csv b/009770/week/candle-week-42.csv index 9c22f160db81..01304c3af906 100644 --- a/009770/week/candle-week-42.csv +++ b/009770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26550,25950,27000,25950,18172,482208400,00,0.00,N,2,350, 20250507,26200,26300,26800,26150,14756,389591500,00,0.00,N,2,50, 20250428,26150,25800,26600,25750,24336,637178100,00,0.00,N,5,-50, 20250421,26200,26100,26300,25850,9558,249571775,00,0.00,N,2,100, diff --git a/009780/week/candle-week-42.csv b/009780/week/candle-week-42.csv index edcf0ce88233..ca81c5b2218f 100644 --- a/009780/week/candle-week-42.csv +++ b/009780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7930,6540,8070,6470,2923270,22038078560,00,0.00,N,2,1390, 20250507,6540,6420,6580,6270,218235,1404545195,00,0.00,N,2,120, 20250428,6420,6510,6690,6320,372745,2405947055,00,0.00,N,5,-70, 20250421,6490,6090,7140,6020,2883963,18999818630,00,0.00,N,2,340, diff --git a/009810/week/candle-week-42.csv b/009810/week/candle-week-42.csv index 2620b94e052a..7c0d3f8eb2cc 100644 --- a/009810/week/candle-week-42.csv +++ b/009810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,306,312,324,304,906778,284996311,00,0.00,N,5,-6, 20250507,312,301,317,300,622643,190871636,00,0.00,N,2,6, 20250428,306,307,316,304,456015,141414665,00,0.00,N,5,-1, 20250421,307,309,315,301,707938,217109732,00,0.00,N,5,-2, diff --git a/009830/week/candle-week-42.csv b/009830/week/candle-week-42.csv index ea6cc63d384a..be08d81e0e46 100644 --- a/009830/week/candle-week-42.csv +++ b/009830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,38400,33300,39000,31600,20046794,719429044575,00,0.00,N,2,5750, 20250507,32650,30650,33400,29600,8878071,281809105200,00,0.00,N,2,2350, 20250428,30300,30400,31250,28800,12875423,386995930575,00,0.00,N,2,500, 20250421,29800,22450,30850,22350,30474183,806805256525,00,0.00,N,2,7550, diff --git a/009900/week/candle-week-42.csv b/009900/week/candle-week-42.csv index a34c1d7d656f..762817fcf9b6 100644 --- a/009900/week/candle-week-42.csv +++ b/009900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8230,8020,8680,8020,679056,5758606640,00,0.00,N,2,250, 20250507,7980,8070,8450,7950,247787,1992589095,00,0.00,N,5,-120, 20250428,8100,8150,8530,8060,409402,3373732025,00,0.00,N,5,-20, 20250421,8120,7740,8130,7630,424907,3372890470,00,0.00,N,2,330, diff --git a/009970/week/candle-week-42.csv b/009970/week/candle-week-42.csv index c8d08a436f1a..e22708370c9e 100644 --- a/009970/week/candle-week-42.csv +++ b/009970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,106700,98600,110500,98000,66864,7101941500,00,0.00,N,2,8100, 20250507,98600,98900,98900,94500,33653,3269058000,00,0.00,N,2,3100, 20250428,95500,93100,96900,92500,32463,3082822750,00,0.00,N,2,1100, 20250421,94400,92000,94900,90600,37355,3495813900,00,0.00,N,2,3200, diff --git a/010040/week/candle-week-42.csv b/010040/week/candle-week-42.csv index 291153ce4883..5d64e5ecf3b9 100644 --- a/010040/week/candle-week-42.csv +++ b/010040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2390,2305,2415,2305,169066,400274207,00,0.00,N,2,50, 20250507,2340,2305,2345,2265,38207,88691593,00,0.00,N,2,25, 20250428,2315,2350,2355,2230,99655,228356865,00,0.00,N,5,-30, 20250421,2345,2335,2355,2270,177951,411767350,00,0.00,N,2,25, diff --git a/010060/week/candle-week-42.csv b/010060/week/candle-week-42.csv index b63247ee0ee1..e64459d80448 100644 --- a/010060/week/candle-week-42.csv +++ b/010060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,77300,67900,83000,67300,1170163,89149978350,00,0.00,N,2,10300, 20250507,67000,64600,67900,63800,316098,20877224200,00,0.00,N,2,2400, 20250428,64600,68600,69200,63900,406888,26890111950,00,0.00,N,5,-3500, 20250421,68100,66100,73300,63700,985903,67434585100,00,0.00,N,2,2000, diff --git a/010100/week/candle-week-42.csv b/010100/week/candle-week-42.csv index c3b06490a541..f1e0f5ae6d58 100644 --- a/010100/week/candle-week-42.csv +++ b/010100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4045,4020,4280,4020,1058607,4382349093,00,0.00,N,2,30, 20250507,4015,3900,4145,3870,376896,1510344440,00,0.00,N,2,75, 20250428,3940,4140,4150,3880,827813,3321937657,00,0.00,N,5,-200, 20250421,4140,4025,4155,3940,796425,3210373372,00,0.00,N,2,90, diff --git a/010120/week/candle-week-42.csv b/010120/week/candle-week-42.csv index 5d6d4204e996..8c996d4f6d9b 100644 --- a/010120/week/candle-week-42.csv +++ b/010120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,243000,224000,244500,222500,1001885,236085534296,00,0.00,N,2,23500, 20250507,219500,212500,221000,210500,578965,125293866500,00,0.00,N,2,9000, 20250428,210500,191100,214500,187000,1464360,294736475050,00,0.00,N,2,18200, 20250421,192300,180500,195500,171600,1772787,321552997250,00,0.00,N,2,12900, diff --git a/010130/week/candle-week-42.csv b/010130/week/candle-week-42.csv index 2298b38126ee..c887d95a9748 100644 --- a/010130/week/candle-week-42.csv +++ b/010130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,821000,872000,880000,802000,60937,50700863000,00,0.00,N,5,-27000, 20250507,848000,806000,883000,766000,111136,91314377500,00,0.00,N,2,65000, 20250428,783000,715000,809000,715000,135036,105748103500,00,0.00,N,2,69000, 20250421,714000,680000,741000,675000,67519,47663696000,00,0.00,N,2,35000, diff --git a/010140/week/candle-week-42.csv b/010140/week/candle-week-42.csv index 769e5e7b368d..a34cfb13df3d 100644 --- a/010140/week/candle-week-42.csv +++ b/010140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14550,14970,15180,14150,28474586,413382062850,00,0.00,N,5,-290, 20250507,14840,14880,15020,14660,13282066,196943769615,00,0.00,N,2,230, 20250428,14610,14980,15720,14400,44670771,673347871865,00,0.00,N,5,-110, 20250421,14720,14520,14900,13840,38308796,548276801485,00,0.00,N,2,200, diff --git a/010170/week/candle-week-42.csv b/010170/week/candle-week-42.csv index a7302d39c3b9..6740625567a3 100644 --- a/010170/week/candle-week-42.csv +++ b/010170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,629,594,650,583,2444070,1533099183,00,0.00,N,2,35, 20250507,594,590,610,575,848884,503024979,00,0.00,N,2,4, 20250428,590,620,628,580,1431069,851540200,00,0.00,N,5,-30, 20250421,620,587,652,565,4674318,2862417044,00,0.00,N,2,38, diff --git a/010240/week/candle-week-42.csv b/010240/week/candle-week-42.csv index f183c3ccde74..1adf0d6f61a7 100644 --- a/010240/week/candle-week-42.csv +++ b/010240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5140,5250,5330,5050,248019,1282009475,00,0.00,N,5,-90, 20250507,5230,5270,5270,5080,70531,363885805,00,0.00,N,2,40, 20250428,5190,5180,5240,5000,81500,418197080,00,0.00,N,2,10, 20250421,5180,5250,5250,5100,56911,293369145,00,0.00,N,5,-40, diff --git a/010280/week/candle-week-42.csv b/010280/week/candle-week-42.csv index b3cc8cd56c63..007074dfbf51 100644 --- a/010280/week/candle-week-42.csv +++ b/010280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,823,795,853,785,1850075,1524941942,00,0.00,N,2,28, 20250507,795,825,825,763,598032,478276150,00,0.00,N,5,-12, 20250428,807,800,812,785,529206,422678393,00,0.00,N,5,-1, 20250421,808,813,838,786,1055706,857769396,00,0.00,N,5,-6, diff --git a/010400/week/candle-week-42.csv b/010400/week/candle-week-42.csv index 1e02ae5bc604..65b40df1cc02 100644 --- a/010400/week/candle-week-42.csv +++ b/010400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2670,2685,2870,2670,19520,52814750,00,0.00,N,5,-15, 20250507,2685,2655,2725,2625,15121,40160586,00,0.00,N,2,30, 20250428,2655,2670,2900,2640,32245,87381985,00,0.00,N,5,-60, 20250421,2715,2585,2815,2585,37513,100647330,00,0.00,N,2,130, diff --git a/010420/week/candle-week-42.csv b/010420/week/candle-week-42.csv index 89ce18cbac10..bc6925ab083a 100644 --- a/010420/week/candle-week-42.csv +++ b/010420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1890,1888,1892,1887,550360,1039469836,00,0.00,N,2,7, 20250507,1883,1888,1890,1873,87738,165063923,00,0.00,N,5,-5, 20250428,1888,1892,1894,1882,441902,834044132,00,0.00,N,5,-3, 20250421,1891,1891,1894,1890,396420,749576949,00,0.00,N,2,1, diff --git a/010470/week/candle-week-42.csv b/010470/week/candle-week-42.csv index b3a1dc0f775c..e6e6221dce83 100644 --- a/010470/week/candle-week-42.csv +++ b/010470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6200,6390,6530,6150,226596,1443137150,00,0.00,N,5,-130, 20250507,6330,6100,6450,5880,296528,1816511205,00,0.00,N,2,70, 20250428,6260,6960,7000,6120,478232,3083038530,00,0.00,N,5,-700, 20250421,6960,7240,7410,6710,238456,1659104885,00,0.00,N,5,-100, diff --git a/010580/week/candle-week-42.csv b/010580/week/candle-week-42.csv index 16efcf109941..9282e9893951 100644 --- a/010580/week/candle-week-42.csv +++ b/010580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1224,1214,1231,1185,181171,218896690,00,0.00,N,2,17, 20250507,1207,1215,1215,1186,73381,88039468,00,0.00,N,2,4, 20250428,1203,1189,1230,1144,110413,132409875,00,0.00,N,2,25, 20250421,1178,1163,1186,1138,199023,230507953,00,0.00,N,2,24, diff --git a/010600/week/candle-week-42.csv b/010600/week/candle-week-42.csv index 058c200f2b71..c526771911e7 100644 --- a/010600/week/candle-week-42.csv +++ b/010600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,545,545,545,545,0,0,00,0.00,N,3,0, 20250507,545,545,545,545,0,0,00,0.00,N,3,0, 20250428,545,545,545,545,0,0,00,0.00,N,3,0, 20250421,545,545,545,545,0,0,00,0.00,N,3,0, diff --git a/010620/week/candle-week-42.csv b/010620/week/candle-week-42.csv index 4efd3a963208..215f5bd93fdd 100644 --- a/010620/week/candle-week-42.csv +++ b/010620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,173800,170400,175800,159100,1742402,294373813400,00,0.00,N,2,1900, 20250507,171900,173000,177500,170800,1134233,197045877000,00,0.00,N,5,-200, 20250428,172100,164400,173500,161100,1870991,311556709350,00,0.00,N,2,8600, 20250421,163500,131400,164700,126000,3674708,536767216530,00,0.00,N,2,29300, diff --git a/010640/week/candle-week-42.csv b/010640/week/candle-week-42.csv index 1953142b9d9a..cea302fb9272 100644 --- a/010640/week/candle-week-42.csv +++ b/010640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4080,4095,4200,4060,482536,1989334478,00,0.00,N,5,-15, 20250507,4095,4060,4310,3955,306299,1253304452,00,0.00,N,2,45, 20250428,4050,4205,4210,4040,401875,1652786269,00,0.00,N,5,-155, 20250421,4205,4150,4255,4030,677347,2823894646,00,0.00,N,2,50, diff --git a/010660/week/candle-week-42.csv b/010660/week/candle-week-42.csv index 33386ec59d0e..17a0ded2cae1 100644 --- a/010660/week/candle-week-42.csv +++ b/010660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4195,4535,4560,4155,1598891,6951950157,00,0.00,N,5,-405, 20250507,4600,4135,4855,4125,3119273,14237494892,00,0.00,N,2,455, 20250428,4145,4090,4425,3990,1517055,6360513326,00,0.00,N,2,90, 20250421,4055,4315,4495,3830,2519785,10626154748,00,0.00,N,5,-290, diff --git a/010690/week/candle-week-42.csv b/010690/week/candle-week-42.csv index a2202976e92e..fff54cfad29a 100644 --- a/010690/week/candle-week-42.csv +++ b/010690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8100,7950,8690,7860,1050859,8646142985,00,0.00,N,2,240, 20250507,7860,7780,8110,7610,283989,2227257450,00,0.00,N,2,70, 20250428,7790,7990,8310,7770,780619,6267126020,00,0.00,N,5,-240, 20250421,8030,7770,8220,7450,945449,7450295530,00,0.00,N,2,280, diff --git a/010770/week/candle-week-42.csv b/010770/week/candle-week-42.csv index 511a2cee1b0e..bae4f3efac99 100644 --- a/010770/week/candle-week-42.csv +++ b/010770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8300,11570,14800,7930,27132911,323505157610,00,0.00,N,5,-600, 20250507,8900,5350,9890,5320,34864087,270644565625,00,0.00,N,2,4390, 20250428,4510,6960,7950,4440,20287941,129512597982,00,0.00,N,5,-2460, 20250421,6970,9910,10400,6940,6522995,56304445285,00,0.00,N,5,-2940, diff --git a/010780/week/candle-week-42.csv b/010780/week/candle-week-42.csv index 8913ca380505..0d00c7346ebc 100644 --- a/010780/week/candle-week-42.csv +++ b/010780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18880,19100,19700,18610,150017,2895896225,00,0.00,N,5,-260, 20250507,19140,18390,19900,18070,123536,2332316020,00,0.00,N,2,940, 20250428,18200,18390,18680,18070,101121,1857736580,00,0.00,N,5,-170, 20250421,18370,17590,18460,17460,143699,2571012380,00,0.00,N,2,800, diff --git a/010820/week/candle-week-42.csv b/010820/week/candle-week-42.csv index 22dda06b832b..6a95822577ec 100644 --- a/010820/week/candle-week-42.csv +++ b/010820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3635,4040,4045,3615,3126886,11823272303,00,0.00,N,5,-355, 20250507,3990,3745,4060,3730,4897712,19234919871,00,0.00,N,2,280, 20250428,3710,3635,3740,3525,1429132,5198931334,00,0.00,N,2,75, 20250421,3635,3655,3660,3510,1634678,5881689105,00,0.00,N,3,0, diff --git a/010950/week/candle-week-42.csv b/010950/week/candle-week-42.csv index 45f4739343df..daa859c2e2d5 100644 --- a/010950/week/candle-week-42.csv +++ b/010950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,51300,52300,53500,51300,702907,36745469150,00,0.00,N,5,-800, 20250507,52100,52700,52800,51900,440266,22997815250,00,0.00,N,3,0, 20250428,52100,52300,53500,51000,667774,34829288350,00,0.00,N,5,-300, 20250421,52400,52500,53000,51800,519630,27216096900,00,0.00,N,2,100, diff --git a/010960/week/candle-week-42.csv b/010960/week/candle-week-42.csv index 9fcfd71cfcdb..9d28fe9a43b8 100644 --- a/010960/week/candle-week-42.csv +++ b/010960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3460,3545,3730,3330,1373413,4810385319,00,0.00,N,5,-90, 20250507,3550,3400,3795,3345,1868295,6591330663,00,0.00,N,2,155, 20250428,3395,3630,3700,3225,1579480,5440623248,00,0.00,N,5,-235, 20250421,3630,3040,5130,3025,18992818,78517244774,00,0.00,N,2,590, diff --git a/011000/week/candle-week-42.csv b/011000/week/candle-week-42.csv index da2c234668a3..8b5d92b615a2 100644 --- a/011000/week/candle-week-42.csv +++ b/011000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2215,2050,2460,2040,4565256,10209601777,00,0.00,N,2,140, 20250507,2075,2125,2170,2045,956023,1999543416,00,0.00,N,5,-50, 20250428,2125,2300,2570,2110,2964150,6750230065,00,0.00,N,5,-155, 20250421,2280,2055,2560,2020,5435973,12552381473,00,0.00,N,2,240, diff --git a/011040/week/candle-week-42.csv b/011040/week/candle-week-42.csv index 4e3870e7f291..111b1be3af08 100644 --- a/011040/week/candle-week-42.csv +++ b/011040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5870,5790,5910,5780,129871,758735080,00,0.00,N,2,80, 20250507,5790,5800,5840,5750,58430,338454855,00,0.00,N,5,-10, 20250428,5800,5730,5820,5680,80447,462537490,00,0.00,N,2,70, 20250421,5730,5730,5770,5680,86654,495930480,00,0.00,N,3,0, diff --git a/011070/week/candle-week-42.csv b/011070/week/candle-week-42.csv index c0356035a151..e1989071177b 100644 --- a/011070/week/candle-week-42.csv +++ b/011070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,147500,140200,156900,140000,890952,133877486650,00,0.00,N,2,9000, 20250507,138500,139600,140500,136900,283666,39189482700,00,0.00,N,5,-100, 20250428,138600,141400,142500,138000,350479,49092047650,00,0.00,N,5,-3300, 20250421,141900,139100,145900,136600,697081,97845757450,00,0.00,N,2,2900, diff --git a/011080/week/candle-week-42.csv b/011080/week/candle-week-42.csv index 16cf66398f09..7982b9cfc225 100644 --- a/011080/week/candle-week-42.csv +++ b/011080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1919,2385,2865,1725,68896891,174087392714,00,0.00,N,5,-396, 20250507,2315,2420,2850,2175,74495261,190835902747,00,0.00,N,5,-10, 20250428,2325,1964,2420,1466,87685684,185003588011,00,0.00,N,2,504, 20250421,1821,2250,2280,1688,18924195,37293278340,00,0.00,N,5,-324, diff --git a/011090/week/candle-week-42.csv b/011090/week/candle-week-42.csv index c38b6af3ec5c..00d153cb3b2e 100644 --- a/011090/week/candle-week-42.csv +++ b/011090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,758,819,904,747,4467894,3684400746,00,0.00,N,5,-43, 20250507,801,713,844,700,3271356,2565335694,00,0.00,N,2,97, 20250428,704,820,855,667,4642409,3465755553,00,0.00,N,5,-116, 20250421,820,920,945,788,3016496,2520821143,00,0.00,N,5,-77, diff --git a/011150/week/candle-week-42.csv b/011150/week/candle-week-42.csv index 79e41a1b3560..798546a5bc69 100644 --- a/011150/week/candle-week-42.csv +++ b/011150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3025,3315,3410,3000,3688962,11679486267,00,0.00,N,5,-275, 20250507,3300,3150,3320,3140,1169903,3796846305,00,0.00,N,2,145, 20250428,3155,3185,3645,3100,7161871,23900274425,00,0.00,N,5,-45, 20250421,3200,3225,3240,3120,1697034,5402275765,00,0.00,N,5,-25, diff --git a/011170/week/candle-week-42.csv b/011170/week/candle-week-42.csv index ab87146e6262..ad3d8d0a0a7f 100644 --- a/011170/week/candle-week-42.csv +++ b/011170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,58300,63300,65600,57600,718299,43507180300,00,0.00,N,5,-3500, 20250507,61800,61100,66700,60600,483733,31153048450,00,0.00,N,2,1700, 20250428,60100,63600,64300,59400,329251,20219880100,00,0.00,N,5,-3600, 20250421,63700,60800,64800,59600,391995,24497694900,00,0.00,N,2,3300, diff --git a/011200/week/candle-week-42.csv b/011200/week/candle-week-42.csv index 7bdd785a004b..fff0cf3744db 100644 --- a/011200/week/candle-week-42.csv +++ b/011200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22950,18310,23200,18290,23685982,498349220205,00,0.00,N,2,4790, 20250507,18160,18300,18610,18090,4422432,80910028000,00,0.00,N,5,-90, 20250428,18250,18770,18800,18010,5624192,103048054590,00,0.00,N,5,-570, 20250421,18820,19380,19550,18590,7979696,151602145010,00,0.00,N,5,-530, diff --git a/011210/week/candle-week-42.csv b/011210/week/candle-week-42.csv index ce5c267b1bce..603f901895da 100644 --- a/011210/week/candle-week-42.csv +++ b/011210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,42250,43550,44350,41700,400057,17292240150,00,0.00,N,5,-950, 20250507,43200,43050,43850,42000,184729,7932635025,00,0.00,N,2,750, 20250428,42450,43100,43750,41650,150245,6433911700,00,0.00,N,5,-800, 20250421,43250,42800,43800,41600,230549,9868526250,00,0.00,N,2,400, diff --git a/011230/week/candle-week-42.csv b/011230/week/candle-week-42.csv index 3817c12299be..64d69e56cc0c 100644 --- a/011230/week/candle-week-42.csv +++ b/011230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4280,4620,4710,4005,536681,2307499835,00,0.00,N,5,-430, 20250507,4710,4500,4750,4390,296783,1350376823,00,0.00,N,2,210, 20250428,4500,4615,4660,4230,505792,2264625617,00,0.00,N,5,-90, 20250421,4590,4340,4615,4250,1007317,4480059514,00,0.00,N,2,250, diff --git a/011280/week/candle-week-42.csv b/011280/week/candle-week-42.csv index 14116fd09d21..deefb4151f69 100644 --- a/011280/week/candle-week-42.csv +++ b/011280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2150,2085,2465,2065,4966099,11291291653,00,0.00,N,2,65, 20250507,2085,2125,2125,2050,72335,150621299,00,0.00,N,5,-25, 20250428,2110,2145,2165,2105,187700,400450838,00,0.00,N,5,-40, 20250421,2150,2145,2195,2110,369362,795624445,00,0.00,N,2,5, diff --git a/011300/week/candle-week-42.csv b/011300/week/candle-week-42.csv index 167a684005c4..ad84153c2843 100644 --- a/011300/week/candle-week-42.csv +++ b/011300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,467,479,538,457,3232323,1591756466,00,0.00,N,5,-7, 20250507,474,474,480,444,1429422,655488366,00,0.00,N,3,0, 20250428,474,505,509,460,1897545,922237151,00,0.00,N,5,-31, 20250421,505,517,544,490,2412082,1227166101,00,0.00,N,5,-12, diff --git a/011320/week/candle-week-42.csv b/011320/week/candle-week-42.csv index 9ad5da786f1b..585e82f867be 100644 --- a/011320/week/candle-week-42.csv +++ b/011320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3630,3560,3715,3380,442681,1579007194,00,0.00,N,5,-40, 20250507,3670,4075,4075,3630,667319,2531327224,00,0.00,N,5,-425, 20250428,4095,4200,4445,3905,1764909,7403897315,00,0.00,N,5,-35, 20250421,4130,3905,4495,3810,2102419,8731602516,00,0.00,N,2,225, diff --git a/011330/week/candle-week-42.csv b/011330/week/candle-week-42.csv index 9047fca732ce..ede73cb528f5 100644 --- a/011330/week/candle-week-42.csv +++ b/011330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1585,1648,1750,1578,779300,1301212403,00,0.00,N,5,-62, 20250507,1647,1650,1748,1610,549891,909124690,00,0.00,N,5,-6, 20250428,1653,1670,1700,1575,697863,1147838579,00,0.00,N,5,-19, 20250421,1672,1730,1860,1658,2021587,3551864102,00,0.00,N,5,-56, diff --git a/011370/week/candle-week-42.csv b/011370/week/candle-week-42.csv index a8bc76f6f7c4..66108e7fa703 100644 --- a/011370/week/candle-week-42.csv +++ b/011370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,851,832,868,831,452870,384018941,00,0.00,N,2,19, 20250507,832,850,856,829,356933,299625482,00,0.00,N,5,-13, 20250428,845,869,872,825,847130,721401494,00,0.00,N,5,-24, 20250421,869,875,885,860,563529,489929328,00,0.00,N,5,-6, diff --git a/011390/week/candle-week-42.csv b/011390/week/candle-week-42.csv index d2cb2078c3d0..afce3eef2d47 100644 --- a/011390/week/candle-week-42.csv +++ b/011390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,98600,99900,104900,96800,69532,6992454250,00,0.00,N,5,-1300, 20250507,99900,94100,103400,91800,75593,7486441450,00,0.00,N,2,5800, 20250428,94100,84200,99900,82700,190574,17893176000,00,0.00,N,2,9900, 20250421,84200,92200,92400,82100,121908,10651859850,00,0.00,N,5,-9300, diff --git a/011420/week/candle-week-42.csv b/011420/week/candle-week-42.csv index 04b87a26cb88..6971022eed34 100644 --- a/011420/week/candle-week-42.csv +++ b/011420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2300,2295,2455,2270,4584496,10912782998,00,0.00,N,2,5, 20250507,2295,2245,2440,2240,3226189,7535036812,00,0.00,N,2,45, 20250428,2250,2440,2445,2185,4967172,11536132858,00,0.00,N,5,-135, 20250421,2385,3055,3070,2335,20830703,56153977521,00,0.00,N,5,-525, diff --git a/011500/week/candle-week-42.csv b/011500/week/candle-week-42.csv index f68faf5eb083..9fd8bb89e997 100644 --- a/011500/week/candle-week-42.csv +++ b/011500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14130,14600,14950,14070,344859,5015348570,00,0.00,N,5,-420, 20250507,14550,14940,15320,14550,181509,2703021475,00,0.00,N,5,-210, 20250428,14760,15660,15830,14400,223275,3383691830,00,0.00,N,5,-890, 20250421,15650,15090,16050,14980,434193,6713274960,00,0.00,N,2,560, diff --git a/011560/week/candle-week-42.csv b/011560/week/candle-week-42.csv index 0fcfe601582c..886023620b7f 100644 --- a/011560/week/candle-week-42.csv +++ b/011560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9950,10090,10380,9900,145847,1476839300,00,0.00,N,5,-140, 20250507,10090,10110,10150,9980,45578,458113985,00,0.00,N,3,0, 20250428,10090,10120,10180,9820,80778,806175405,00,0.00,N,5,-30, 20250421,10120,9890,10200,9750,111944,1120094175,00,0.00,N,2,360, diff --git a/011690/week/candle-week-42.csv b/011690/week/candle-week-42.csv index cfd2aafda622..9a2cdf091ca3 100644 --- a/011690/week/candle-week-42.csv +++ b/011690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2880,2875,2995,2750,2974086,8538526214,00,0.00,N,5,-10, 20250507,2890,3240,3265,2845,5110599,15683119075,00,0.00,N,5,-260, 20250428,3150,2470,3470,2430,45422743,137880007528,00,0.00,N,2,670, 20250421,2480,2395,3015,2250,8411155,22356594606,00,0.00,N,2,85, diff --git a/011700/week/candle-week-42.csv b/011700/week/candle-week-42.csv index f50aa9c04394..754680beb429 100644 --- a/011700/week/candle-week-42.csv +++ b/011700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2990,2850,3075,2850,828177,2474682260,00,0.00,N,2,150, 20250507,2840,2790,2955,2770,491918,1402422994,00,0.00,N,5,-160, 20250428,3000,3025,3270,2975,978982,2994432033,00,0.00,N,5,-25, 20250421,3025,2940,3190,2850,990456,2986211639,00,0.00,N,2,110, diff --git a/011760/week/candle-week-42.csv b/011760/week/candle-week-42.csv index 3214ef7545a2..98bf9f27813b 100644 --- a/011760/week/candle-week-42.csv +++ b/011760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22700,23450,23750,22400,206057,4783814525,00,0.00,N,5,-300, 20250507,23000,22600,23350,22250,92793,2116169950,00,0.00,N,2,250, 20250428,22750,22400,23450,22000,174911,3963634000,00,0.00,N,2,400, 20250421,22350,21150,22450,20750,169813,3674640050,00,0.00,N,2,1100, diff --git a/011780/week/candle-week-42.csv b/011780/week/candle-week-42.csv index cb8cdf2ca44b..b4da2b8f4587 100644 --- a/011780/week/candle-week-42.csv +++ b/011780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,109100,115200,116100,108900,651394,73422629750,00,0.00,N,5,-4700, 20250507,113800,118000,132400,111900,1090747,133537976400,00,0.00,N,5,-2400, 20250428,116200,118100,119600,116200,205611,24259388250,00,0.00,N,5,-2800, 20250421,119000,116900,120000,114700,245912,28847389600,00,0.00,N,2,3300, diff --git a/011790/week/candle-week-42.csv b/011790/week/candle-week-42.csv index ab9bf05fb77a..44cd4506fda0 100644 --- a/011790/week/candle-week-42.csv +++ b/011790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,98700,97400,108500,96800,1082420,111399892900,00,0.00,N,2,2300, 20250507,96400,101700,104700,96000,583516,58214232050,00,0.00,N,5,-5200, 20250428,101600,103900,106100,99900,568857,58061675600,00,0.00,N,5,-2800, 20250421,104400,97800,106650,93800,1044441,104657661600,00,0.00,N,2,6100, diff --git a/011810/week/candle-week-42.csv b/011810/week/candle-week-42.csv index 132dbfc4a610..672a634798d9 100644 --- a/011810/week/candle-week-42.csv +++ b/011810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3225,3420,3435,3215,281650,938171364,00,0.00,N,5,-180, 20250507,3405,3460,3505,3350,121487,415937391,00,0.00,N,5,-25, 20250428,3430,3615,3680,3425,171179,603679485,00,0.00,N,5,-180, 20250421,3610,3710,3710,3445,171742,607122051,00,0.00,N,2,70, diff --git a/011930/week/candle-week-42.csv b/011930/week/candle-week-42.csv index 30fe71eccda3..660d723ce1c8 100644 --- a/011930/week/candle-week-42.csv +++ b/011930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1470,1447,1529,1390,29216564,43110900081,00,0.00,N,2,37, 20250507,1433,1351,1437,1351,6657152,9391121825,00,0.00,N,2,84, 20250428,1349,1439,1439,1326,9604948,13305421008,00,0.00,N,5,-90, 20250421,1439,1312,1686,1300,93778187,139252685174,00,0.00,N,2,128, diff --git a/012030/week/candle-week-42.csv b/012030/week/candle-week-42.csv index 5c2a5ab45cc7..56eb8e703149 100644 --- a/012030/week/candle-week-42.csv +++ b/012030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1270,1255,1399,1250,3060394,4039667608,00,0.00,N,2,15, 20250507,1255,1270,1280,1250,241978,305572931,00,0.00,N,5,-15, 20250428,1270,1268,1300,1224,605412,763537037,00,0.00,N,2,2, 20250421,1268,1235,1280,1215,573358,718412593,00,0.00,N,2,33, diff --git a/012160/week/candle-week-42.csv b/012160/week/candle-week-42.csv index 67686aacbb92..7443a1f19cbf 100644 --- a/012160/week/candle-week-42.csv +++ b/012160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,508,531,550,492,3041705,1575085103,00,0.00,N,5,-14, 20250507,522,496,633,480,28840776,16988771212,00,0.00,N,2,24, 20250428,498,565,637,488,46868737,26336228355,00,0.00,N,5,-18, 20250421,516,393,516,392,13300173,6461820714,00,0.00,N,2,119, diff --git a/012170/week/candle-week-42.csv b/012170/week/candle-week-42.csv index faf87c8c7dcb..ede7eda19e88 100644 --- a/012170/week/candle-week-42.csv +++ b/012170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4025,4540,4690,3995,337324,1414052759,00,0.00,N,5,-515, 20250507,4540,4480,4605,4250,187278,826094883,00,0.00,N,2,60, 20250428,4480,4500,4655,4325,277476,1246040740,00,0.00,N,2,160, 20250421,4320,4460,4785,4075,490181,2154809382,00,0.00,N,2,20, diff --git a/012200/week/candle-week-42.csv b/012200/week/candle-week-42.csv index 4f5dd0125776..39cbf02cd839 100644 --- a/012200/week/candle-week-42.csv +++ b/012200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1461,1480,1510,1442,210721,311664788,00,0.00,N,5,-12, 20250507,1473,1514,1514,1467,73692,109776583,00,0.00,N,5,-23, 20250428,1496,1487,1521,1420,72945,108596756,00,0.00,N,5,-14, 20250421,1510,1453,1513,1437,133351,197514232,00,0.00,N,2,57, diff --git a/012210/week/candle-week-42.csv b/012210/week/candle-week-42.csv index 145f8e036644..42c1f140a2f9 100644 --- a/012210/week/candle-week-42.csv +++ b/012210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3995,4000,4785,3310,146,613220,00,0.00,N,3,0, 20250507,3995,4145,4755,3625,79,305695,00,0.00,N,5,-545, 20250428,4540,3870,4585,3680,184,734540,00,0.00,N,2,680, 20250421,3860,3999,4580,3505,2026,7988445,00,0.00,N,5,-139, diff --git a/012280/week/candle-week-42.csv b/012280/week/candle-week-42.csv index 88c902307bc1..06937a8ce505 100644 --- a/012280/week/candle-week-42.csv +++ b/012280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,864,847,870,841,441050,378300346,00,0.00,N,2,17, 20250507,847,835,848,821,158014,132301835,00,0.00,N,2,12, 20250428,835,859,872,825,430252,363923675,00,0.00,N,5,-35, 20250421,870,898,901,825,722133,626831737,00,0.00,N,5,-20, diff --git a/012320/week/candle-week-42.csv b/012320/week/candle-week-42.csv index 788248d45714..b91d8e66e28b 100644 --- a/012320/week/candle-week-42.csv +++ b/012320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,56600,57000,58300,56200,15549,889180800,00,0.00,N,2,100, 20250507,56500,57600,58200,56500,17464,998065500,00,0.00,N,5,-1100, 20250428,57600,60400,60400,57100,18262,1063138800,00,0.00,N,5,-1900, 20250421,59500,58600,61700,58100,38166,2278536150,00,0.00,N,2,2300, diff --git a/012330/week/candle-week-42.csv b/012330/week/candle-week-42.csv index 22700f423826..3eac6a4ff018 100644 --- a/012330/week/candle-week-42.csv +++ b/012330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,255000,255500,262500,250000,588515,151265894250,00,0.00,N,5,-500, 20250507,255500,257000,262000,252000,385952,99245570000,00,0.00,N,5,-1000, 20250428,256500,248500,267500,248500,602319,154984093280,00,0.00,N,2,6500, 20250421,250000,244000,258000,240000,696036,172804551000,00,0.00,N,2,6500, diff --git a/012340/week/candle-week-42.csv b/012340/week/candle-week-42.csv index 3e5eb9ceb454..e74cf1bfd633 100644 --- a/012340/week/candle-week-42.csv +++ b/012340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,570,536,578,526,559291,310644803,00,0.00,N,2,36, 20250507,534,517,566,511,437874,234503327,00,0.00,N,2,16, 20250428,518,501,541,492,588765,303247547,00,0.00,N,2,21, 20250421,497,478,498,465,209309,101557763,00,0.00,N,2,19, diff --git a/012450/week/candle-week-42.csv b/012450/week/candle-week-42.csv index 4b7684eb99bd..5f18e6895211 100644 --- a/012450/week/candle-week-42.csv +++ b/012450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,841000,876000,877000,780000,1247434,1026254619500,00,0.00,N,5,-37000, 20250507,878000,832000,899000,827000,1161166,1012666766932,00,0.00,N,2,60000, 20250428,818000,825000,845000,751000,1378731,1116804442500,00,0.00,N,5,-6000, 20250421,824000,850000,850000,805000,947677,781908881000,00,0.00,N,5,-4000, diff --git a/012510/week/candle-week-42.csv b/012510/week/candle-week-42.csv index 45302aeaef39..6a4f3ae4020a 100644 --- a/012510/week/candle-week-42.csv +++ b/012510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,57200,61100,62400,56900,845187,49882765850,00,0.00,N,5,-3600, 20250507,60800,62700,66500,58000,925981,57720792050,00,0.00,N,5,-1100, 20250428,61900,61800,62900,60500,559393,34330297300,00,0.00,N,2,600, 20250421,61300,64800,65300,60400,1045534,65250495750,00,0.00,N,5,-1600, diff --git a/012600/week/candle-week-42.csv b/012600/week/candle-week-42.csv index 67f0880b068c..82044318d320 100644 --- a/012600/week/candle-week-42.csv +++ b/012600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,198,2490,2490,190,12211203,2500071426,00,0.00,N,5,-2292, 20250507,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250428,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250421,2490,2490,2490,2490,0,0,00,0.00,N,3,0, diff --git a/012610/week/candle-week-42.csv b/012610/week/candle-week-42.csv index ae6624f7548b..dbe9192c5c2c 100644 --- a/012610/week/candle-week-42.csv +++ b/012610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3280,3220,3320,3220,218159,714534456,00,0.00,N,2,55, 20250507,3225,3255,3310,3185,87623,283905273,00,0.00,N,5,-25, 20250428,3250,3300,3315,3060,318777,1029672779,00,0.00,N,5,-5, 20250421,3255,3225,3465,3145,362937,1192647472,00,0.00,N,2,30, diff --git a/012620/week/candle-week-42.csv b/012620/week/candle-week-42.csv index c6feeb8ae6f5..fc9befcc16b8 100644 --- a/012620/week/candle-week-42.csv +++ b/012620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7220,7170,7260,7110,26292,188670460,00,0.00,N,2,50, 20250507,7170,7170,7230,7050,19550,139514440,00,0.00,N,5,-10, 20250428,7180,7150,7230,7070,23045,164510620,00,0.00,N,2,30, 20250421,7150,7100,7190,7030,20471,145481975,00,0.00,N,2,50, diff --git a/012630/week/candle-week-42.csv b/012630/week/candle-week-42.csv index bdb16f1dab75..5239440f8ff9 100644 --- a/012630/week/candle-week-42.csv +++ b/012630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19260,19130,19890,18380,1007159,19326331030,00,0.00,N,2,160, 20250507,19100,19190,19800,18800,461685,8950717285,00,0.00,N,5,-90, 20250428,19190,17860,19600,17860,711973,13382037970,00,0.00,N,2,1330, 20250421,17860,18290,18700,17670,626056,11340776360,00,0.00,N,5,-330, diff --git a/012690/week/candle-week-42.csv b/012690/week/candle-week-42.csv index 733a9fd837c5..0fcc3ef1cffa 100644 --- a/012690/week/candle-week-42.csv +++ b/012690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2790,2845,2910,2775,808825,2300935749,00,0.00,N,5,-50, 20250507,2840,2895,2950,2835,438851,1264585642,00,0.00,N,5,-40, 20250428,2880,2995,3000,2845,896280,2621891569,00,0.00,N,5,-100, 20250421,2980,3000,3165,2925,2086601,6343961786,00,0.00,N,5,-10, diff --git a/012700/week/candle-week-42.csv b/012700/week/candle-week-42.csv index de223825daa2..5b9da4885674 100644 --- a/012700/week/candle-week-42.csv +++ b/012700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5760,3910,6730,3905,34046252,202915646108,00,0.00,N,2,1855, 20250507,3905,3900,3955,3880,61910,242900186,00,0.00,N,5,-20, 20250428,3925,4015,4060,3910,124790,494998669,00,0.00,N,5,-90, 20250421,4015,3875,4555,3755,1444788,6079544826,00,0.00,N,2,170, diff --git a/012750/week/candle-week-42.csv b/012750/week/candle-week-42.csv index 1648eab968d4..6fbb916cb9b6 100644 --- a/012750/week/candle-week-42.csv +++ b/012750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,67400,64100,67900,64000,176272,11585815000,00,0.00,N,2,3400, 20250507,64000,65200,65500,63400,126421,8149107000,00,0.00,N,5,-500, 20250428,64500,62600,64600,62000,108038,6857717750,00,0.00,N,2,1200, 20250421,63300,63000,64400,62500,118334,7487737800,00,0.00,N,5,-600, diff --git a/012790/week/candle-week-42.csv b/012790/week/candle-week-42.csv index 24f0d00f7318..c43d507da8bc 100644 --- a/012790/week/candle-week-42.csv +++ b/012790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6390,6530,6620,6390,169034,1100624940,00,0.00,N,5,-140, 20250507,6530,6460,6530,6390,87004,560950820,00,0.00,N,2,70, 20250428,6460,6500,6520,6420,68574,443281015,00,0.00,N,5,-40, 20250421,6500,6480,6550,6420,135283,877295120,00,0.00,N,3,0, diff --git a/012800/week/candle-week-42.csv b/012800/week/candle-week-42.csv index 62d5f28eb12d..2d8995d9df6e 100644 --- a/012800/week/candle-week-42.csv +++ b/012800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1290,1300,1323,1290,1607480,2100034472,00,0.00,N,5,-4, 20250507,1294,1301,1310,1291,1050013,1362585907,00,0.00,N,5,-8, 20250428,1302,1345,1345,1302,1840404,2418599055,00,0.00,N,5,-43, 20250421,1345,1345,1385,1310,2400839,3210177155,00,0.00,N,2,11, diff --git a/012860/week/candle-week-42.csv b/012860/week/candle-week-42.csv index c525af23f710..b7770c393eec 100644 --- a/012860/week/candle-week-42.csv +++ b/012860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1484,1498,1535,1484,475389,717602822,00,0.00,N,3,0, 20250507,1484,1469,1488,1455,304452,448054230,00,0.00,N,5,-4, 20250428,1488,1515,1534,1478,394414,594174799,00,0.00,N,5,-41, 20250421,1529,1500,1534,1481,491879,745258040,00,0.00,N,2,35, diff --git a/013000/week/candle-week-42.csv b/013000/week/candle-week-42.csv index a5194a06ef11..1b8ba6387e06 100644 --- a/013000/week/candle-week-42.csv +++ b/013000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1185,1207,1230,1175,488307,590650052,00,0.00,N,5,-20, 20250507,1205,1187,1215,1167,342549,407878701,00,0.00,N,2,24, 20250428,1181,1397,1398,1120,1846477,2240908787,00,0.00,N,5,-216, 20250421,1397,1500,1507,1379,1571582,2260822786,00,0.00,N,5,-197, diff --git a/013030/week/candle-week-42.csv b/013030/week/candle-week-42.csv index 0465d1d67f5d..88b36df05b91 100644 --- a/013030/week/candle-week-42.csv +++ b/013030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,27650,27600,27900,26850,274231,7482269025,00,0.00,N,2,100, 20250507,27550,28750,29200,26950,268583,7522809900,00,0.00,N,5,-1200, 20250428,28750,29400,29400,27950,200620,5772560475,00,0.00,N,5,-500, 20250421,29250,28300,29500,27600,298402,8546077125,00,0.00,N,2,950, diff --git a/013120/week/candle-week-42.csv b/013120/week/candle-week-42.csv index bf998151562a..1cd22062412f 100644 --- a/013120/week/candle-week-42.csv +++ b/013120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2355,2315,2390,2300,347815,815582500,00,0.00,N,2,45, 20250507,2310,2330,2380,2305,109760,256626580,00,0.00,N,5,-20, 20250428,2330,2360,2385,2315,125690,293935956,00,0.00,N,5,-40, 20250421,2370,2290,2370,2265,235931,546683112,00,0.00,N,2,80, diff --git a/013310/week/candle-week-42.csv b/013310/week/candle-week-42.csv index 524c978bb214..eddc3cea9817 100644 --- a/013310/week/candle-week-42.csv +++ b/013310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2865,2910,3020,2865,802155,2373980825,00,0.00,N,5,-35, 20250507,2900,2860,2970,2830,355590,1030855399,00,0.00,N,2,45, 20250428,2855,2990,3075,2830,903272,2673276955,00,0.00,N,5,-150, 20250421,3005,2930,3055,2830,1006972,2956491550,00,0.00,N,2,75, diff --git a/013360/week/candle-week-42.csv b/013360/week/candle-week-42.csv index 634a45c59a86..3a4bb63018bd 100644 --- a/013360/week/candle-week-42.csv +++ b/013360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2625,3245,3385,2510,8690791,24295679139,00,0.00,N,5,-550, 20250507,3175,3065,3480,2900,5313276,17471464753,00,0.00,N,2,230, 20250428,2945,3400,3500,2615,8771619,27770017344,00,0.00,N,5,-370, 20250421,3315,3720,3800,3140,4526515,15252351258,00,0.00,N,5,-325, diff --git a/013520/week/candle-week-42.csv b/013520/week/candle-week-42.csv index ff595aa2fe7f..d156df7f0eb4 100644 --- a/013520/week/candle-week-42.csv +++ b/013520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1965,1862,1969,1862,284899,549900322,00,0.00,N,2,93, 20250507,1872,1970,1971,1852,228383,435533469,00,0.00,N,5,-98, 20250428,1970,1800,2100,1800,968029,1895211760,00,0.00,N,2,156, 20250421,1814,1758,1830,1707,431440,757757641,00,0.00,N,2,100, diff --git a/013570/week/candle-week-42.csv b/013570/week/candle-week-42.csv index d8c64ac2a183..3d22752ea6a0 100644 --- a/013570/week/candle-week-42.csv +++ b/013570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4080,3980,4175,3980,288914,1177743417,00,0.00,N,2,100, 20250507,3980,4015,4020,3920,71975,286104295,00,0.00,N,2,10, 20250428,3970,3935,4035,3910,149681,595688437,00,0.00,N,2,35, 20250421,3935,3850,3970,3820,145707,569606735,00,0.00,N,2,95, diff --git a/013580/week/candle-week-42.csv b/013580/week/candle-week-42.csv index ee8ff654a435..a0a579fcc3af 100644 --- a/013580/week/candle-week-42.csv +++ b/013580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20900,25950,28650,20450,6752237,167717150700,00,0.00,N,5,-5050, 20250507,25950,25200,29100,24250,7117846,190799776175,00,0.00,N,2,900, 20250428,25050,22900,26950,21950,10661470,264378126825,00,0.00,N,2,2200, 20250421,22850,27950,31750,22300,8227077,214684104550,00,0.00,N,5,-1250, diff --git a/013700/week/candle-week-42.csv b/013700/week/candle-week-42.csv index b87de8e8677e..488d7386ecbe 100644 --- a/013700/week/candle-week-42.csv +++ b/013700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1163,1151,1230,1135,683090,794363003,00,0.00,N,2,13, 20250507,1150,1148,1160,1132,283709,324409422,00,0.00,N,2,3, 20250428,1147,1241,1254,1140,617118,729616424,00,0.00,N,5,-94, 20250421,1241,1279,1329,1180,1378983,1695159226,00,0.00,N,5,-13, diff --git a/013720/week/candle-week-42.csv b/013720/week/candle-week-42.csv index c2b29cc4b333..83ae63c49d48 100644 --- a/013720/week/candle-week-42.csv +++ b/013720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1865,1803,2030,1660,3057505,5807442602,00,0.00,N,2,62, 20250507,1803,1776,1852,1760,1069363,1926506283,00,0.00,N,2,38, 20250428,1765,1886,1925,1605,2647914,4639764110,00,0.00,N,5,-121, 20250421,1886,1502,1997,1500,7963967,13916704228,00,0.00,N,2,386, diff --git a/013810/week/candle-week-42.csv b/013810/week/candle-week-42.csv index 363c1a81013c..935dc417539f 100644 --- a/013810/week/candle-week-42.csv +++ b/013810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3220,3555,3630,3190,914827,3114013561,00,0.00,N,5,-280, 20250507,3500,3410,3565,3410,643010,2257022410,00,0.00,N,2,130, 20250428,3370,3415,3430,3320,252913,854588379,00,0.00,N,5,-45, 20250421,3415,3465,3475,3310,375216,1284843129,00,0.00,N,5,-55, diff --git a/013870/week/candle-week-42.csv b/013870/week/candle-week-42.csv index 379e62666a1d..02d49e0695cf 100644 --- a/013870/week/candle-week-42.csv +++ b/013870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3890,4040,4100,3690,102450,402729790,00,0.00,N,5,-185, 20250507,4075,4040,4100,4010,32088,130261433,00,0.00,N,2,50, 20250428,4025,4065,4100,3985,91923,371690177,00,0.00,N,5,-20, 20250421,4045,3920,4075,3895,149071,590056622,00,0.00,N,2,130, diff --git a/013890/week/candle-week-42.csv b/013890/week/candle-week-42.csv index 89727b937158..b664b9ca2c2f 100644 --- a/013890/week/candle-week-42.csv +++ b/013890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18090,18170,18790,17890,364599,6626907985,00,0.00,N,5,-50, 20250507,18140,17800,22000,17500,1659163,32402803310,00,0.00,N,2,430, 20250428,17710,17420,17840,16550,271532,4755827560,00,0.00,N,2,80, 20250421,17630,17910,18150,17330,332741,5912487640,00,0.00,N,5,-280, diff --git a/013990/week/candle-week-42.csv b/013990/week/candle-week-42.csv index 258ee5e421de..ce9f3df09e60 100644 --- a/013990/week/candle-week-42.csv +++ b/013990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6600,7300,7740,6420,5399270,38175838785,00,0.00,N,5,-690, 20250507,7290,7610,7630,7020,3247962,23785620965,00,0.00,N,2,90, 20250428,7200,6930,7230,6420,4793621,32923098900,00,0.00,N,2,210, 20250421,6990,8500,9300,6750,21157547,177123574280,00,0.00,N,5,-960, diff --git a/014100/week/candle-week-42.csv b/014100/week/candle-week-42.csv index 5c0315a812ac..40d362e0bfe1 100644 --- a/014100/week/candle-week-42.csv +++ b/014100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2380,2390,2580,2305,406238,983393547,00,0.00,N,5,-40, 20250507,2420,2460,2500,2335,248881,595935937,00,0.00,N,5,-60, 20250428,2480,2685,2685,2405,507028,1270065724,00,0.00,N,5,-205, 20250421,2685,3015,3240,2595,1387042,4090938216,00,0.00,N,5,-260, diff --git a/014130/week/candle-week-42.csv b/014130/week/candle-week-42.csv index dc9d7dc8f7a3..1e5f081b16ee 100644 --- a/014130/week/candle-week-42.csv +++ b/014130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3385,3435,3455,3350,81343,276443332,00,0.00,N,5,-50, 20250507,3435,3535,3540,3370,70216,242501985,00,0.00,N,5,-95, 20250428,3530,3595,3610,3485,46024,163338207,00,0.00,N,5,-65, 20250421,3595,3550,3615,3425,106958,377455241,00,0.00,N,2,45, diff --git a/014160/week/candle-week-42.csv b/014160/week/candle-week-42.csv index 8705ce01a140..d93d9d00f657 100644 --- a/014160/week/candle-week-42.csv +++ b/014160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1390,1803,2075,1390,121818612,218891150121,00,0.00,N,5,-62, 20250507,1452,1280,1577,1278,167120265,241151241577,00,0.00,N,2,268, 20250428,1184,1457,1637,1184,71045874,103697804440,00,0.00,N,5,-260, 20250421,1444,1699,1835,1428,42124306,70863403527,00,0.00,N,5,-246, diff --git a/014190/week/candle-week-42.csv b/014190/week/candle-week-42.csv index 5b785b7eb74d..126a02f94e34 100644 --- a/014190/week/candle-week-42.csv +++ b/014190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1515,1535,1602,1450,785869,1219477829,00,0.00,N,5,-18, 20250507,1533,1551,1569,1515,354909,545406308,00,0.00,N,5,-30, 20250428,1563,1615,1639,1563,728650,1157358525,00,0.00,N,5,-61, 20250421,1624,1679,1692,1600,1172722,1925995245,00,0.00,N,5,-46, diff --git a/014200/week/candle-week-42.csv b/014200/week/candle-week-42.csv index dfc54d24636c..84cca348d6c1 100644 --- a/014200/week/candle-week-42.csv +++ b/014200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6040,6040,6040,6040,0,0,00,0.00,N,3,0, 20250507,6040,6040,6040,6040,0,0,00,0.00,N,3,0, 20250428,6040,30200,30200,6040,0,0,00,0.00,N,5,-24160, 20250421,30200,30200,30200,30200,0,0,00,0.00,N,3,0, diff --git a/014280/week/candle-week-42.csv b/014280/week/candle-week-42.csv index de2cb229dd5d..a8d7959d92b4 100644 --- a/014280/week/candle-week-42.csv +++ b/014280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4500,4995,4995,4460,977276,4690019955,00,0.00,N,5,-360, 20250507,4860,4675,4860,4600,526454,2496748654,00,0.00,N,2,180, 20250428,4680,4650,4770,4625,870705,4100408602,00,0.00,N,2,25, 20250421,4655,4640,4970,4580,2358290,11098854430,00,0.00,N,5,-25, diff --git a/014440/week/candle-week-42.csv b/014440/week/candle-week-42.csv index f92ab4bb4de0..bc94313196c5 100644 --- a/014440/week/candle-week-42.csv +++ b/014440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4385,4850,4945,4315,1155055,5287736767,00,0.00,N,5,-470, 20250507,4855,4750,5040,4710,515620,2513748757,00,0.00,N,2,110, 20250428,4745,5030,5080,4715,719248,3512263719,00,0.00,N,5,-285, 20250421,5030,5000,6180,4800,10412298,59051344109,00,0.00,N,2,35, diff --git a/014470/week/candle-week-42.csv b/014470/week/candle-week-42.csv index fc64c0d6a2b0..8601128be70a 100644 --- a/014470/week/candle-week-42.csv +++ b/014470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1610,1620,1701,1606,2704612,4459244222,00,0.00,N,5,-8, 20250507,1618,1543,1624,1515,5086288,7993190022,00,0.00,N,5,-203, 20250428,1821,2170,2230,1773,22829321,46007199070,00,0.00,N,5,-369, 20250421,2190,2340,2540,2000,13576791,30726508534,00,0.00,N,5,-50, diff --git a/014530/week/candle-week-42.csv b/014530/week/candle-week-42.csv index ae19527ee378..6760f6b7df8f 100644 --- a/014530/week/candle-week-42.csv +++ b/014530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3410,3360,3470,3350,355528,1210656523,00,0.00,N,2,50, 20250507,3360,3440,3440,3300,370946,1244715882,00,0.00,N,5,-150, 20250428,3510,3530,3530,3440,351511,1222444669,00,0.00,N,2,10, 20250421,3500,3435,3515,3400,404867,1396826788,00,0.00,N,2,80, diff --git a/014570/week/candle-week-42.csv b/014570/week/candle-week-42.csv index 3529e1e61b45..f31e4c2d51a9 100644 --- a/014570/week/candle-week-42.csv +++ b/014570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4750,4840,4955,4600,73491,354788434,00,0.00,N,5,-90, 20250507,4840,4825,4880,4805,12292,59567180,00,0.00,N,2,15, 20250428,4825,4830,4860,4795,25731,124340940,00,0.00,N,5,-5, 20250421,4830,4805,4855,4735,36118,173539610,00,0.00,N,2,25, diff --git a/014580/week/candle-week-42.csv b/014580/week/candle-week-42.csv index 9020c4022255..04d300684906 100644 --- a/014580/week/candle-week-42.csv +++ b/014580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4565,4760,4810,4535,478857,2244902044,00,0.00,N,5,-160, 20250507,4725,4595,4760,4555,215326,1009233836,00,0.00,N,2,130, 20250428,4595,4760,4760,4555,460294,2142821570,00,0.00,N,5,-140, 20250421,4735,4705,5030,4700,1450535,7024471489,00,0.00,N,2,15, diff --git a/014620/week/candle-week-42.csv b/014620/week/candle-week-42.csv index d71ce4c53f0e..c6e3f098da43 100644 --- a/014620/week/candle-week-42.csv +++ b/014620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25300,27550,27600,24500,1871760,47442080900,00,0.00,N,5,-2050, 20250507,27350,27500,29950,27000,1396898,39288725950,00,0.00,N,5,-400, 20250428,27750,28900,28900,26550,1077203,29805360575,00,0.00,N,5,-500, 20250421,28250,27950,29250,25950,1649299,45143845500,00,0.00,N,2,50, diff --git a/014680/week/candle-week-42.csv b/014680/week/candle-week-42.csv index 116b14e38a41..33652f6810f8 100644 --- a/014680/week/candle-week-42.csv +++ b/014680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,124000,114000,129600,111700,373687,45390005125,00,0.00,N,2,11900, 20250507,112100,116300,116700,111500,144690,16473729500,00,0.00,N,5,-3100, 20250428,115200,119600,121100,113500,151158,17584748350,00,0.00,N,5,-5200, 20250421,120400,111000,121800,110200,235968,27738956100,00,0.00,N,2,9400, diff --git a/014710/week/candle-week-42.csv b/014710/week/candle-week-42.csv index c86c92380298..c129702077a4 100644 --- a/014710/week/candle-week-42.csv +++ b/014710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5380,5850,6690,5340,4650658,28304751340,00,0.00,N,5,-10, 20250507,5390,5320,5840,5290,1202070,6604771685,00,0.00,N,2,200, 20250428,5190,5780,5900,5190,944131,5319176375,00,0.00,N,5,-630, 20250421,5820,6040,6250,5650,1000044,5919321770,00,0.00,N,5,-220, diff --git a/014790/week/candle-week-42.csv b/014790/week/candle-week-42.csv index dd74dbd6e6e8..9ae3e2aff805 100644 --- a/014790/week/candle-week-42.csv +++ b/014790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2420,2420,2550,2415,266435,661397669,00,0.00,N,3,0, 20250507,2420,2440,2480,2395,125715,306329311,00,0.00,N,5,-25, 20250428,2445,2440,2505,2360,227053,557695284,00,0.00,N,2,5, 20250421,2440,2370,2555,2340,664348,1635570639,00,0.00,N,2,80, diff --git a/014820/week/candle-week-42.csv b/014820/week/candle-week-42.csv index 9a6b14aedeef..1320ab739855 100644 --- a/014820/week/candle-week-42.csv +++ b/014820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,30500,32000,32350,30400,103580,3229820650,00,0.00,N,5,-1300, 20250507,31800,33350,33350,31750,55254,1788489250,00,0.00,N,5,-1250, 20250428,33050,33150,33900,32200,41490,1374091850,00,0.00,N,5,-250, 20250421,33300,33350,34200,32650,72522,2421363650,00,0.00,N,2,150, diff --git a/014830/week/candle-week-42.csv b/014830/week/candle-week-42.csv index 6ef980ddf287..1b847170500c 100644 --- a/014830/week/candle-week-42.csv +++ b/014830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,92500,88500,95000,85800,242540,22024644500,00,0.00,N,2,4300, 20250507,88200,87000,90800,86800,92724,8246795050,00,0.00,N,2,1200, 20250428,87000,88700,92150,84900,185385,16337517500,00,0.00,N,5,-1000, 20250421,88000,79400,90400,78100,389361,33376968750,00,0.00,N,2,8200, diff --git a/014910/week/candle-week-42.csv b/014910/week/candle-week-42.csv index 3685ae4bf264..3e160fc255a1 100644 --- a/014910/week/candle-week-42.csv +++ b/014910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1172,1139,1187,1132,225574,263173109,00,0.00,N,2,45, 20250507,1127,1139,1165,1124,68605,78562273,00,0.00,N,5,-12, 20250428,1139,1144,1167,1130,129052,148085141,00,0.00,N,5,-16, 20250421,1155,1124,1165,1114,273480,311406324,00,0.00,N,2,32, diff --git a/014940/week/candle-week-42.csv b/014940/week/candle-week-42.csv index 920084f1ebfc..b931e8663d87 100644 --- a/014940/week/candle-week-42.csv +++ b/014940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5340,5600,5760,5200,2485686,13492075100,00,0.00,N,5,-220, 20250507,5560,5570,5660,5400,1162944,6414913410,00,0.00,N,2,90, 20250428,5470,5750,5860,5350,2131391,11897378370,00,0.00,N,5,-140, 20250421,5610,5330,5660,5140,2279725,12236426830,00,0.00,N,2,290, diff --git a/014970/week/candle-week-42.csv b/014970/week/candle-week-42.csv index 16a8e00f1b9a..1fe203c44cdc 100644 --- a/014970/week/candle-week-42.csv +++ b/014970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6630,10130,10200,6560,6724066,55756835865,00,0.00,N,5,-2350, 20250507,8980,6390,8980,5760,13939785,104765634515,00,0.00,N,2,2690, 20250428,6290,10660,13590,6020,10419901,101201422455,00,0.00,N,5,-1910, 20250421,8200,2850,8200,2825,3205644,18580016262,00,0.00,N,2,5350, diff --git a/014990/week/candle-week-42.csv b/014990/week/candle-week-42.csv index 87f4ad057e21..9b937e6ec1fd 100644 --- a/014990/week/candle-week-42.csv +++ b/014990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,921,999,1000,912,1385506,1314452232,00,0.00,N,5,-60, 20250507,981,936,1000,915,809916,785827242,00,0.00,N,2,49, 20250428,932,987,987,878,1451560,1356313933,00,0.00,N,5,-27, 20250421,959,1000,1043,899,2736535,2700114883,00,0.00,N,5,-41, diff --git a/015020/week/candle-week-42.csv b/015020/week/candle-week-42.csv index 9bb0139de502..cd3695498412 100644 --- a/015020/week/candle-week-42.csv +++ b/015020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1218,1650,1661,1177,6610772,9280004464,00,0.00,N,5,-377, 20250507,1595,1442,1740,1381,5666009,9043510656,00,0.00,N,2,205, 20250428,1390,1569,1650,1198,10823978,15976443632,00,0.00,N,5,-138, 20250421,1528,1726,1790,1450,4501385,7072769341,00,0.00,N,5,-190, diff --git a/015230/week/candle-week-42.csv b/015230/week/candle-week-42.csv index dcb2104de83b..16d19240112f 100644 --- a/015230/week/candle-week-42.csv +++ b/015230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5300,5100,5410,5040,456555,2379641965,00,0.00,N,2,270, 20250507,5030,5040,5060,4995,55318,278003840,00,0.00,N,5,-50, 20250428,5080,5130,5130,5010,126656,640461175,00,0.00,N,5,-30, 20250421,5110,4980,5120,4960,204908,1035288840,00,0.00,N,2,130, diff --git a/015260/week/candle-week-42.csv b/015260/week/candle-week-42.csv index 763c469f91c5..a27371515747 100644 --- a/015260/week/candle-week-42.csv +++ b/015260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,449,464,467,440,228271,104019890,00,0.00,N,5,-21, 20250507,470,465,470,455,66764,30883014,00,0.00,N,2,5, 20250428,465,470,481,463,210200,98732000,00,0.00,N,5,-2, 20250421,467,476,495,461,251452,118741818,00,0.00,N,5,-9, diff --git a/015360/week/candle-week-42.csv b/015360/week/candle-week-42.csv index 43e631082d46..846b2152b12c 100644 --- a/015360/week/candle-week-42.csv +++ b/015360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,51200,50700,52500,50700,29145,1506290050,00,0.00,N,2,600, 20250507,50600,51200,51200,49950,18595,937659850,00,0.00,N,5,-600, 20250428,51200,49450,51300,49050,28928,1454779725,00,0.00,N,2,1750, 20250421,49450,48700,49450,48400,18318,896544125,00,0.00,N,2,950, diff --git a/015590/week/candle-week-42.csv b/015590/week/candle-week-42.csv index 82d36a0a8cfc..fe7a7bd2a920 100644 --- a/015590/week/candle-week-42.csv +++ b/015590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,515,515,515,515,0,0,00,0.00,N,3,0, 20250507,515,515,515,515,0,0,00,0.00,N,3,0, 20250428,515,515,515,515,0,0,00,0.00,N,3,0, 20250421,515,515,515,515,0,0,00,0.00,N,3,0, diff --git a/015710/week/candle-week-42.csv b/015710/week/candle-week-42.csv index a0580cfdc5ba..b4b38393e458 100644 --- a/015710/week/candle-week-42.csv +++ b/015710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4250,4240,4680,4185,2196029,9631301186,00,0.00,N,2,60, 20250507,4190,4195,4250,4110,97700,407037475,00,0.00,N,2,15, 20250428,4175,4245,4250,4115,109263,456542833,00,0.00,N,5,-55, 20250421,4230,4150,4250,4090,240037,1002276883,00,0.00,N,2,80, diff --git a/015750/week/candle-week-42.csv b/015750/week/candle-week-42.csv index 97dd9ce5fc58..3cf42de1e3ba 100644 --- a/015750/week/candle-week-42.csv +++ b/015750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5530,5620,5820,5480,1561252,8862970315,00,0.00,N,5,-10, 20250507,5540,5540,5670,5330,1275016,7002243290,00,0.00,N,2,30, 20250428,5510,5730,5890,5500,1821751,10332114615,00,0.00,N,5,-220, 20250421,5730,5570,5940,5370,2644768,14955554220,00,0.00,N,2,200, diff --git a/015760/week/candle-week-42.csv b/015760/week/candle-week-42.csv index 42f46051bd4b..366b6a6de2e3 100644 --- a/015760/week/candle-week-42.csv +++ b/015760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,28000,27000,28100,24950,15525745,409897684725,00,0.00,N,2,1050, 20250507,26950,25850,27000,25850,7738773,205731099900,00,0.00,N,2,1350, 20250428,25600,25200,26000,25050,6207677,158757857975,00,0.00,N,2,350, 20250421,25250,24450,25700,24350,10736740,270230203375,00,0.00,N,2,950, diff --git a/015860/week/candle-week-42.csv b/015860/week/candle-week-42.csv index f644ebc0cdcd..1ac8e46afafb 100644 --- a/015860/week/candle-week-42.csv +++ b/015860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4045,3810,4070,3810,359181,1417115058,00,0.00,N,2,235, 20250507,3810,3800,3820,3745,149606,566556724,00,0.00,N,2,10, 20250428,3800,3770,3850,3720,171353,649787000,00,0.00,N,2,35, 20250421,3765,3685,3785,3625,249188,927890982,00,0.00,N,2,80, diff --git a/015890/week/candle-week-42.csv b/015890/week/candle-week-42.csv index 647754f31e50..58fad5d2752a 100644 --- a/015890/week/candle-week-42.csv +++ b/015890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4920,4930,5010,4840,227151,1120935731,00,0.00,N,5,-15, 20250507,4935,4920,4950,4880,59568,292687175,00,0.00,N,2,15, 20250428,4920,4930,4940,4845,135570,663656715,00,0.00,N,5,-10, 20250421,4930,4825,4975,4800,172304,840561531,00,0.00,N,2,110, diff --git a/016090/week/candle-week-42.csv b/016090/week/candle-week-42.csv index 22f64dc17c4c..ca023f710958 100644 --- a/016090/week/candle-week-42.csv +++ b/016090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1919,1929,1972,1919,462668,899251230,00,0.00,N,5,-14, 20250507,1933,1951,1959,1919,171842,331517513,00,0.00,N,5,-20, 20250428,1953,1981,1981,1929,463039,903377878,00,0.00,N,5,-28, 20250421,1981,2025,2030,1975,419362,834306286,00,0.00,N,5,-44, diff --git a/016100/week/candle-week-42.csv b/016100/week/candle-week-42.csv index 8b0add7d0b2b..d4c253755742 100644 --- a/016100/week/candle-week-42.csv +++ b/016100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2350,2385,2395,2295,56738,133692970,00,0.00,N,5,-25, 20250507,2375,2360,2395,2330,55700,131638625,00,0.00,N,2,15, 20250428,2360,2395,2440,2285,59751,140646285,00,0.00,N,5,-35, 20250421,2395,2355,2470,2330,80081,190337366,00,0.00,N,2,40, diff --git a/016250/week/candle-week-42.csv b/016250/week/candle-week-42.csv index e1a3a761f672..c7a93c6c9742 100644 --- a/016250/week/candle-week-42.csv +++ b/016250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16780,15840,16950,15520,32788,530722405,00,0.00,N,2,940, 20250507,15840,15910,16020,15360,5251,83160520,00,0.00,N,2,10, 20250428,15830,15790,16000,15250,14384,226036995,00,0.00,N,2,230, 20250421,15600,15120,16240,15050,39911,626700355,00,0.00,N,2,480, diff --git a/016360/week/candle-week-42.csv b/016360/week/candle-week-42.csv index e0f648840737..ba43833d460c 100644 --- a/016360/week/candle-week-42.csv +++ b/016360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,54400,53600,56100,53000,1861163,101685566650,00,0.00,N,2,1400, 20250507,53000,53100,53900,52400,1100296,58234295000,00,0.00,N,2,400, 20250428,52600,47950,52900,47950,1869530,94989615075,00,0.00,N,2,4500, 20250421,48100,45050,48200,45050,987575,46643458640,00,0.00,N,2,3200, diff --git a/016380/week/candle-week-42.csv b/016380/week/candle-week-42.csv index a96c07c7cbc2..d20dd0a48487 100644 --- a/016380/week/candle-week-42.csv +++ b/016380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5770,5900,6000,5760,351297,2066306570,00,0.00,N,5,-60, 20250507,5830,5860,5900,5730,312387,1815234690,00,0.00,N,5,-20, 20250428,5850,5970,5990,5760,394103,2314271710,00,0.00,N,5,-70, 20250421,5920,5640,5930,5550,474268,2719684155,00,0.00,N,2,280, diff --git a/016450/week/candle-week-42.csv b/016450/week/candle-week-42.csv index 0859413e932e..a9bf74580faa 100644 --- a/016450/week/candle-week-42.csv +++ b/016450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3785,3740,3885,3740,126834,484653609,00,0.00,N,2,40, 20250507,3745,3700,3790,3695,42796,159777074,00,0.00,N,5,-15, 20250428,3760,3800,3825,3735,53181,200630414,00,0.00,N,5,-25, 20250421,3785,3780,3895,3740,238245,905573620,00,0.00,N,2,45, diff --git a/016580/week/candle-week-42.csv b/016580/week/candle-week-42.csv index 8604f826485b..7fe69d982f18 100644 --- a/016580/week/candle-week-42.csv +++ b/016580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11470,11540,11630,11420,78573,904032205,00,0.00,N,5,-70, 20250507,11540,11780,11780,11520,31236,363081605,00,0.00,N,5,-240, 20250428,11780,11660,11810,11600,32461,380749530,00,0.00,N,2,110, 20250421,11670,11470,11800,11420,60783,708883170,00,0.00,N,2,270, diff --git a/016590/week/candle-week-42.csv b/016590/week/candle-week-42.csv index c3116c725d47..f73a69960e4d 100644 --- a/016590/week/candle-week-42.csv +++ b/016590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8200,7420,8740,7420,374510,3077191085,00,0.00,N,2,740, 20250507,7460,8410,8410,7190,96568,734400760,00,0.00,N,5,-950, 20250428,8410,7810,8650,7810,235171,1931042330,00,0.00,N,2,560, 20250421,7850,7630,7980,7410,100633,778063335,00,0.00,N,2,200, diff --git a/016600/week/candle-week-42.csv b/016600/week/candle-week-42.csv index 083bd6359a4e..60f9232c37e5 100644 --- a/016600/week/candle-week-42.csv +++ b/016600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,274,264,281,263,2613135,709080157,00,0.00,N,2,11, 20250507,263,268,271,260,1054170,279727869,00,0.00,N,5,-6, 20250428,269,269,273,260,1856385,492677957,00,0.00,N,3,0, 20250421,269,259,278,257,4109378,1107672093,00,0.00,N,2,11, diff --git a/016610/week/candle-week-42.csv b/016610/week/candle-week-42.csv index 99cff41b7668..af5e181e5e4e 100644 --- a/016610/week/candle-week-42.csv +++ b/016610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6460,6300,6560,6260,245710,1588145910,00,0.00,N,2,160, 20250507,6300,6360,6380,6200,238757,1503303010,00,0.00,N,5,-70, 20250428,6370,6250,6440,6150,184143,1155414770,00,0.00,N,2,260, 20250421,6110,5860,6230,5840,258739,1560608850,00,0.00,N,2,270, diff --git a/016670/week/candle-week-42.csv b/016670/week/candle-week-42.csv index f61c2a879706..38ca86ba9404 100644 --- a/016670/week/candle-week-42.csv +++ b/016670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4480,4595,5080,4430,150020,716051239,00,0.00,N,5,-115, 20250507,4595,4705,4750,4535,38900,180952387,00,0.00,N,5,-110, 20250428,4705,4965,5100,4600,84593,404655815,00,0.00,N,5,-260, 20250421,4965,5080,5380,4900,107400,542637458,00,0.00,N,5,-115, diff --git a/016710/week/candle-week-42.csv b/016710/week/candle-week-42.csv index c93a3aa6b435..497bc8d0a6d1 100644 --- a/016710/week/candle-week-42.csv +++ b/016710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7890,7380,7920,7370,152620,1164888155,00,0.00,N,2,440, 20250507,7450,7560,7580,7310,61936,459548490,00,0.00,N,5,-90, 20250428,7540,7120,7650,7120,151199,1122822835,00,0.00,N,2,420, 20250421,7120,7110,7140,7040,89653,634764260,00,0.00,N,2,70, diff --git a/016740/week/candle-week-42.csv b/016740/week/candle-week-42.csv index fe01015ff2a2..4589f04f62c0 100644 --- a/016740/week/candle-week-42.csv +++ b/016740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3185,3120,3250,3070,243102,765044572,00,0.00,N,2,85, 20250507,3100,3090,3150,3070,57614,179040211,00,0.00,N,2,10, 20250428,3090,3110,3135,3045,100815,311405000,00,0.00,N,5,-20, 20250421,3110,3185,3195,3080,66471,208052220,00,0.00,N,5,-40, diff --git a/016790/week/candle-week-42.csv b/016790/week/candle-week-42.csv index d21460aed64c..1810ca2fa19a 100644 --- a/016790/week/candle-week-42.csv +++ b/016790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,994,994,994,994,0,0,00,0.00,N,3,0, 20250507,994,994,994,994,0,0,00,0.00,N,3,0, 20250428,994,994,994,994,0,0,00,0.00,N,3,0, 20250421,994,994,994,994,0,0,00,0.00,N,3,0, diff --git a/016800/week/candle-week-42.csv b/016800/week/candle-week-42.csv index 0de159f3f406..1562c8119b91 100644 --- a/016800/week/candle-week-42.csv +++ b/016800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,44000,44550,45500,43700,2978,132453775,00,0.00,N,5,-550, 20250507,44550,44000,45500,43850,1623,72429525,00,0.00,N,3,0, 20250428,44550,42550,44800,42200,3968,174135025,00,0.00,N,2,1850, 20250421,42700,42450,43250,42350,1465,62844325,00,0.00,N,5,-150, diff --git a/016880/week/candle-week-42.csv b/016880/week/candle-week-42.csv index 4fdf361865fd..9f004cf5957e 100644 --- a/016880/week/candle-week-42.csv +++ b/016880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1714,1690,1741,1474,11001356,17570698613,00,0.00,N,5,-1, 20250507,1715,1688,1940,1607,57003212,101853044069,00,0.00,N,2,13, 20250428,1702,1025,1820,978,81472765,125430845660,00,0.00,N,2,677, 20250421,1025,1056,1101,1000,2179606,2322375799,00,0.00,N,5,-30, diff --git a/016920/week/candle-week-42.csv b/016920/week/candle-week-42.csv index 709f28936f2e..29e125fca5a2 100644 --- a/016920/week/candle-week-42.csv +++ b/016920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1670,1883,1949,1653,1871239,3313102138,00,0.00,N,5,-206, 20250507,1876,1812,1982,1790,1284148,2447709712,00,0.00,N,2,64, 20250428,1812,1972,2022,1640,2501209,4713763618,00,0.00,N,5,-127, 20250421,1939,2185,2235,1895,1958689,3904712459,00,0.00,N,5,-211, diff --git a/017000/week/candle-week-42.csv b/017000/week/candle-week-42.csv index d7fa37f77bfa..e87f3457f3fb 100644 --- a/017000/week/candle-week-42.csv +++ b/017000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2870,3190,3255,2775,843024,2528773446,00,0.00,N,5,-230, 20250507,3100,3150,3260,3020,345218,1068203645,00,0.00,N,5,-50, 20250428,3150,3545,3545,3020,1013203,3265872376,00,0.00,N,5,-470, 20250421,3620,2820,4150,2760,5851999,20528103880,00,0.00,N,2,800, diff --git a/017040/week/candle-week-42.csv b/017040/week/candle-week-42.csv index 26d28582cad3..b789749888e9 100644 --- a/017040/week/candle-week-42.csv +++ b/017040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1641,1595,1686,1490,2786820,4449076640,00,0.00,N,2,40, 20250507,1601,1423,1690,1418,4116395,6546547195,00,0.00,N,2,175, 20250428,1426,1443,1476,1419,536416,770306539,00,0.00,N,5,-17, 20250421,1443,1410,1530,1391,1810869,2657855631,00,0.00,N,2,42, diff --git a/017180/week/candle-week-42.csv b/017180/week/candle-week-42.csv index 57c72fe98e51..270ef73e10db 100644 --- a/017180/week/candle-week-42.csv +++ b/017180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1667,1620,1694,1618,355983,590179466,00,0.00,N,2,47, 20250507,1620,1646,1646,1601,77154,124475018,00,0.00,N,2,3, 20250428,1617,1664,1665,1570,118677,192714440,00,0.00,N,5,-51, 20250421,1668,1608,1682,1555,219618,360856447,00,0.00,N,2,61, diff --git a/017250/week/candle-week-42.csv b/017250/week/candle-week-42.csv index e081d433a99d..464a553b7d02 100644 --- a/017250/week/candle-week-42.csv +++ b/017250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1058,1028,1115,1026,327004,349120366,00,0.00,N,2,20, 20250507,1038,1055,1068,1037,93850,98415998,00,0.00,N,5,-17, 20250428,1055,1044,1060,1015,193077,199693737,00,0.00,N,2,11, 20250421,1044,1057,1090,1032,226512,236752318,00,0.00,N,5,-13, diff --git a/017370/week/candle-week-42.csv b/017370/week/candle-week-42.csv index 8d8d750d8ac7..7018c4c9a43c 100644 --- a/017370/week/candle-week-42.csv +++ b/017370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7430,6320,7640,6200,897843,6257262855,00,0.00,N,2,1090, 20250507,6340,6330,6550,6260,219275,1401108985,00,0.00,N,2,70, 20250428,6270,6300,6400,6110,160132,999305330,00,0.00,N,5,-40, 20250421,6310,6300,6520,6180,415800,2632727195,00,0.00,N,2,210, diff --git a/017390/week/candle-week-42.csv b/017390/week/candle-week-42.csv index adef85efe775..981ae2837eda 100644 --- a/017390/week/candle-week-42.csv +++ b/017390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,53500,51800,53900,51500,44360,2342686750,00,0.00,N,2,1900, 20250507,51600,50900,52200,50900,11494,592515600,00,0.00,N,2,700, 20250428,50900,50100,51600,49950,16482,835526750,00,0.00,N,2,800, 20250421,50100,49500,50100,49300,11392,567779375,00,0.00,N,2,600, diff --git a/017480/week/candle-week-42.csv b/017480/week/candle-week-42.csv index 2f3b083e3ffb..f8223c7ebefd 100644 --- a/017480/week/candle-week-42.csv +++ b/017480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4535,4420,4550,4405,39713,178812032,00,0.00,N,2,115, 20250507,4420,4455,4455,4390,14369,63435530,00,0.00,N,5,-30, 20250428,4450,4415,4500,4400,20428,90368907,00,0.00,N,2,35, 20250421,4415,4405,4550,4400,31886,141954675,00,0.00,N,2,5, diff --git a/017510/week/candle-week-42.csv b/017510/week/candle-week-42.csv index fa14db4c0750..13e3728486dc 100644 --- a/017510/week/candle-week-42.csv +++ b/017510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6890,7170,7390,6820,6106978,43767391540,00,0.00,N,5,-130, 20250507,7020,6500,7400,6480,3725926,26260598325,00,0.00,N,2,430, 20250428,6590,6900,7500,6230,8761091,62036315060,00,0.00,N,5,-380, 20250421,6970,6490,8670,6190,40052272,299676247860,00,0.00,N,2,560, diff --git a/017550/week/candle-week-42.csv b/017550/week/candle-week-42.csv index bda3207d9227..68ec4100cabb 100644 --- a/017550/week/candle-week-42.csv +++ b/017550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1852,1840,1897,1835,364050,680213761,00,0.00,N,2,23, 20250507,1829,1840,1865,1824,193186,355249204,00,0.00,N,5,-25, 20250428,1854,1876,1885,1830,213036,395620974,00,0.00,N,5,-19, 20250421,1873,1832,1898,1824,455527,847368842,00,0.00,N,2,34, diff --git a/017650/week/candle-week-42.csv b/017650/week/candle-week-42.csv index 2323cf14057b..86ea30af1e59 100644 --- a/017650/week/candle-week-42.csv +++ b/017650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6620,6600,6710,6520,56783,374773460,00,0.00,N,2,20, 20250507,6600,6560,6630,6430,15820,102598120,00,0.00,N,2,50, 20250428,6550,6600,6600,6490,13663,89307440,00,0.00,N,5,-20, 20250421,6570,6540,6600,6450,22128,144511900,00,0.00,N,2,30, diff --git a/017670/week/candle-week-42.csv b/017670/week/candle-week-42.csv index fb8445e0d3d9..81c1a056d7d1 100644 --- a/017670/week/candle-week-42.csv +++ b/017670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,52200,52500,52600,51000,6147003,317431413826,00,0.00,N,5,-200, 20250507,52400,53700,54000,52300,3433176,182345502350,00,0.00,N,5,-1300, 20250428,53700,55500,55700,52600,8327753,448261326490,00,0.00,N,5,-4100, 20250421,57800,57700,58800,57200,2268502,131586679716,00,0.00,N,2,100, diff --git a/017800/week/candle-week-42.csv b/017800/week/candle-week-42.csv index 086436973434..594754a14ed8 100644 --- a/017800/week/candle-week-42.csv +++ b/017800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,73100,77100,78600,72100,897055,67587581150,00,0.00,N,5,-3600, 20250507,76700,76000,78300,74200,574171,43540339550,00,0.00,N,2,1700, 20250428,75000,71900,75800,71000,668027,48913953850,00,0.00,N,2,3100, 20250421,71900,68900,73600,66600,988503,68797584700,00,0.00,N,2,2500, diff --git a/017810/week/candle-week-42.csv b/017810/week/candle-week-42.csv index c18428449a8a..f500a627f3f0 100644 --- a/017810/week/candle-week-42.csv +++ b/017810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12930,15670,15900,12720,1061732,14577826785,00,0.00,N,5,-2590, 20250507,15520,14820,15560,14720,218341,3331161045,00,0.00,N,2,700, 20250428,14820,15560,15620,14460,489643,7225159910,00,0.00,N,5,-670, 20250421,15490,15600,15840,15210,333476,5177226620,00,0.00,N,5,-220, diff --git a/017860/week/candle-week-42.csv b/017860/week/candle-week-42.csv index 7f98865505e2..c80c7708542d 100644 --- a/017860/week/candle-week-42.csv +++ b/017860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25250,24900,26200,23500,551384,13889802600,00,0.00,N,2,450, 20250507,24800,24900,25800,24550,184919,4631267325,00,0.00,N,5,-100, 20250428,24900,26850,27000,24850,380453,9743567150,00,0.00,N,5,-1800, 20250421,26700,25250,27200,24300,1149349,29816824725,00,0.00,N,2,2200, diff --git a/017890/week/candle-week-42.csv b/017890/week/candle-week-42.csv index ab1884cd397d..538befe89099 100644 --- a/017890/week/candle-week-42.csv +++ b/017890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9270,9300,9410,9190,102549,953541965,00,0.00,N,5,-30, 20250507,9300,9080,9300,9080,46553,428310605,00,0.00,N,2,180, 20250428,9120,9140,9160,9010,44919,407405070,00,0.00,N,5,-30, 20250421,9150,9080,9410,9070,160331,1483790350,00,0.00,N,2,80, diff --git a/017900/week/candle-week-42.csv b/017900/week/candle-week-42.csv index 0863737e3905..9ebf9cfcff1e 100644 --- a/017900/week/candle-week-42.csv +++ b/017900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1844,1845,1950,1830,308425,575087214,00,0.00,N,5,-16, 20250507,1860,1815,1900,1802,124571,229855327,00,0.00,N,2,45, 20250428,1815,1844,1880,1800,178504,328845786,00,0.00,N,5,-28, 20250421,1843,1775,1853,1775,262871,477991337,00,0.00,N,2,53, diff --git a/017940/week/candle-week-42.csv b/017940/week/candle-week-42.csv index 556ead310532..d4ceabe35b0d 100644 --- a/017940/week/candle-week-42.csv +++ b/017940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,68000,62100,68600,62100,83528,5477487900,00,0.00,N,2,6100, 20250507,61900,61700,62000,61000,26235,1613274550,00,0.00,N,3,0, 20250428,61900,61400,62400,60800,32026,1976419100,00,0.00,N,2,700, 20250421,61200,60200,61400,60100,28755,1746109650,00,0.00,N,2,1200, diff --git a/017960/week/candle-week-42.csv b/017960/week/candle-week-42.csv index 3c6b7c8aea21..fcbb73910c8d 100644 --- a/017960/week/candle-week-42.csv +++ b/017960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20400,21400,21900,19470,3697795,76132461155,00,0.00,N,5,-650, 20250507,21050,19690,21650,19410,1579294,32557834765,00,0.00,N,2,1360, 20250428,19690,20350,20650,19150,1776836,35177774405,00,0.00,N,5,-60, 20250421,19750,18690,20550,17970,2884688,55726203285,00,0.00,N,2,870, diff --git a/018000/week/candle-week-42.csv b/018000/week/candle-week-42.csv index e7c3d9ddefb3..8013538622b2 100644 --- a/018000/week/candle-week-42.csv +++ b/018000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1690,1321,1805,1321,36915866,59809451173,00,0.00,N,2,380, 20250507,1310,1195,1354,1158,10074370,12755613945,00,0.00,N,2,147, 20250428,1163,1331,1398,1080,7354790,9051555290,00,0.00,N,5,-168, 20250421,1331,1179,1432,1105,37907065,48550294043,00,0.00,N,2,152, diff --git a/018120/week/candle-week-42.csv b/018120/week/candle-week-42.csv index f3135ed3dd7b..e2a1cdced653 100644 --- a/018120/week/candle-week-42.csv +++ b/018120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18180,17900,18230,17680,9484,170899690,00,0.00,N,2,310, 20250507,17870,17700,17870,17410,5191,91813255,00,0.00,N,2,190, 20250428,17680,17520,17700,17350,7949,139895605,00,0.00,N,2,360, 20250421,17320,17360,17550,17000,10319,179416770,00,0.00,N,5,-40, diff --git a/018250/week/candle-week-42.csv b/018250/week/candle-week-42.csv index 4c0550b22852..98dd6006be19 100644 --- a/018250/week/candle-week-42.csv +++ b/018250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14150,14460,14880,14130,387677,5637429285,00,0.00,N,2,90, 20250507,14060,13420,14180,13340,214273,2976581335,00,0.00,N,2,660, 20250428,13400,14410,14550,13350,431287,6023943400,00,0.00,N,5,-1060, 20250421,14460,13920,16330,13760,1278434,19213027275,00,0.00,N,2,560, diff --git a/018260/week/candle-week-42.csv b/018260/week/candle-week-42.csv index 810dccdb71b5..f84261311fd4 100644 --- a/018260/week/candle-week-42.csv +++ b/018260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,129400,129800,131600,128300,363858,47340123600,00,0.00,N,2,400, 20250507,129000,129200,130100,126800,323514,41607247850,00,0.00,N,2,200, 20250428,128800,123400,129400,123400,508749,64937719850,00,0.00,N,2,5400, 20250421,123400,116800,125800,116000,670683,81584495700,00,0.00,N,2,7000, diff --git a/018290/week/candle-week-42.csv b/018290/week/candle-week-42.csv index 4f19b7494b94..09cadf2cbfae 100644 --- a/018290/week/candle-week-42.csv +++ b/018290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,40150,41450,41500,36850,3652358,143924797850,00,0.00,N,5,-850, 20250507,41000,37700,41600,36900,2148471,85729283475,00,0.00,N,2,2650, 20250428,38350,37800,40000,36800,1270793,48737819650,00,0.00,N,2,650, 20250421,37700,36550,38300,36150,2064600,77010713450,00,0.00,N,2,1250, diff --git a/018310/week/candle-week-42.csv b/018310/week/candle-week-42.csv index f6f54b544ef5..b79fc624ace5 100644 --- a/018310/week/candle-week-42.csv +++ b/018310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20800,20700,22450,20400,152086,3298961125,00,0.00,N,2,100, 20250507,20700,20550,20700,19990,29334,596415310,00,0.00,N,2,50, 20250428,20650,21250,21600,20500,47142,981750150,00,0.00,N,5,-600, 20250421,21250,20250,21650,20000,89713,1862971775,00,0.00,N,2,1000, diff --git a/018470/week/candle-week-42.csv b/018470/week/candle-week-42.csv index 3ed089a438dd..8a24fc794fac 100644 --- a/018470/week/candle-week-42.csv +++ b/018470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1583,1628,1680,1560,6000075,9642120045,00,0.00,N,5,-41, 20250507,1624,1750,1816,1607,10973317,18888009717,00,0.00,N,5,-126, 20250428,1750,1530,1844,1475,64230283,111105946735,00,0.00,N,2,246, 20250421,1504,1464,1597,1435,4009566,6074755734,00,0.00,N,2,46, diff --git a/018500/week/candle-week-42.csv b/018500/week/candle-week-42.csv index 281923d850f0..0b9b1041360e 100644 --- a/018500/week/candle-week-42.csv +++ b/018500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1480,1458,1525,1449,1572653,2329479481,00,0.00,N,2,22, 20250507,1458,1460,1524,1435,1609522,2377727749,00,0.00,N,5,-14, 20250428,1472,1540,1557,1405,2760660,4141234548,00,0.00,N,5,-60, 20250421,1532,1631,1687,1423,4850262,7354891892,00,0.00,N,5,-87, diff --git a/018620/week/candle-week-42.csv b/018620/week/candle-week-42.csv index 377547d3e8c9..abf3aa12ebc3 100644 --- a/018620/week/candle-week-42.csv +++ b/018620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,955,899,987,889,1206339,1141464739,00,0.00,N,2,56, 20250507,899,880,900,868,140397,122955967,00,0.00,N,2,18, 20250428,881,903,908,875,95517,84883499,00,0.00,N,5,-22, 20250421,903,879,903,868,264182,236193833,00,0.00,N,2,24, diff --git a/018670/week/candle-week-42.csv b/018670/week/candle-week-42.csv index 500fe46ae09e..10714a32cf55 100644 --- a/018670/week/candle-week-42.csv +++ b/018670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,215500,239500,241500,211500,86334,19262022500,00,0.00,N,5,-17000, 20250507,232500,235500,237000,227000,26548,6160332750,00,0.00,N,5,-2000, 20250428,234500,236500,242500,228500,33222,7837023250,00,0.00,N,5,-500, 20250421,235000,239000,239500,228000,40587,9450840750,00,0.00,N,5,-4500, diff --git a/018680/week/candle-week-42.csv b/018680/week/candle-week-42.csv index dbd37dff46e5..2430505f6cd9 100644 --- a/018680/week/candle-week-42.csv +++ b/018680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3240,3365,3480,3230,55787,184740265,00,0.00,N,5,-125, 20250507,3365,3420,3470,3350,31505,107258515,00,0.00,N,5,-55, 20250428,3420,3370,3490,3210,32827,111345832,00,0.00,N,2,50, 20250421,3370,3320,3380,3230,36230,119743537,00,0.00,N,2,50, diff --git a/018700/week/candle-week-42.csv b/018700/week/candle-week-42.csv index 678db27cf5a6..ec0e3a230306 100644 --- a/018700/week/candle-week-42.csv +++ b/018700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,856,831,864,800,351216,290990137,00,0.00,N,2,25, 20250507,831,828,850,818,144589,120761300,00,0.00,N,2,4, 20250428,827,804,830,801,201513,164098253,00,0.00,N,2,24, 20250421,803,811,823,803,147261,119609481,00,0.00,N,5,-14, diff --git a/018880/week/candle-week-42.csv b/018880/week/candle-week-42.csv index d1058068dd64..917734b401ed 100644 --- a/018880/week/candle-week-42.csv +++ b/018880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3460,3345,3575,3315,3345743,11574704258,00,0.00,N,2,125, 20250507,3335,3550,3625,3330,1963516,6743362550,00,0.00,N,5,-180, 20250428,3515,3600,3660,3495,2026500,7229678905,00,0.00,N,5,-75, 20250421,3590,3415,3630,3370,3007594,10546315344,00,0.00,N,2,165, diff --git a/019010/week/candle-week-42.csv b/019010/week/candle-week-42.csv index e464d3567910..372a2cb91e7a 100644 --- a/019010/week/candle-week-42.csv +++ b/019010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2210,2180,2210,2115,129182,280865967,00,0.00,N,2,70, 20250507,2140,2180,2180,2115,23313,49765150,00,0.00,N,2,10, 20250428,2130,2185,2195,2090,68323,145981920,00,0.00,N,5,-20, 20250421,2150,2080,2175,2055,235712,496090680,00,0.00,N,2,85, diff --git a/019170/week/candle-week-42.csv b/019170/week/candle-week-42.csv index e83700f65026..e2a81b20d818 100644 --- a/019170/week/candle-week-42.csv +++ b/019170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7450,7390,7900,7210,364910,2736323585,00,0.00,N,5,-20, 20250507,7470,7520,7570,7370,114432,854828395,00,0.00,N,5,-50, 20250428,7520,7800,7860,7510,173038,1327623915,00,0.00,N,5,-280, 20250421,7800,7580,8020,7300,311700,2384006525,00,0.00,N,2,230, diff --git a/019180/week/candle-week-42.csv b/019180/week/candle-week-42.csv index 7e2390507982..f891bf84e9b3 100644 --- a/019180/week/candle-week-42.csv +++ b/019180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2840,2910,3070,2830,1163249,3428297214,00,0.00,N,5,-70, 20250507,2910,2930,2935,2860,286520,829488121,00,0.00,N,5,-20, 20250428,2930,2940,2990,2910,439662,1295771587,00,0.00,N,5,-10, 20250421,2940,2915,2955,2865,364901,1060457954,00,0.00,N,2,25, diff --git a/019210/week/candle-week-42.csv b/019210/week/candle-week-42.csv index 14ccb0215095..6dc979fc91fc 100644 --- a/019210/week/candle-week-42.csv +++ b/019210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6090,5880,6250,5800,1819128,10981568255,00,0.00,N,2,320, 20250507,5770,6010,6060,5700,827522,4817448755,00,0.00,N,5,-240, 20250428,6010,6200,6200,5720,1458822,8636232285,00,0.00,N,2,10, 20250421,6000,5240,6590,5180,13522632,81280462375,00,0.00,N,2,770, diff --git a/019440/week/candle-week-42.csv b/019440/week/candle-week-42.csv index a54327a6324c..5c0f2d3cf5e2 100644 --- a/019440/week/candle-week-42.csv +++ b/019440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13550,13370,13580,13280,31955,430758565,00,0.00,N,2,170, 20250507,13380,13320,13430,13260,22980,306374250,00,0.00,N,2,60, 20250428,13320,13420,13440,13270,15451,206326105,00,0.00,N,5,-100, 20250421,13420,13300,13490,13270,33586,449191400,00,0.00,N,2,110, diff --git a/019490/week/candle-week-42.csv b/019490/week/candle-week-42.csv index eeb2177e939b..f52997f107da 100644 --- a/019490/week/candle-week-42.csv +++ b/019490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,887,735,915,705,17323697,14303880499,00,0.00,N,2,160, 20250507,727,770,783,700,4957034,3657939650,00,0.00,N,5,-50, 20250428,777,664,785,621,11598007,8067134445,00,0.00,N,2,120, 20250421,657,620,695,593,10657396,6884085900,00,0.00,N,2,38, diff --git a/019540/week/candle-week-42.csv b/019540/week/candle-week-42.csv index c0b1c17cd3a7..cde493664ecd 100644 --- a/019540/week/candle-week-42.csv +++ b/019540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4165,3855,4330,3825,627751,2568913770,00,0.00,N,2,310, 20250507,3855,3860,3935,3810,66953,258493890,00,0.00,N,5,-5, 20250428,3860,3855,3970,3765,166173,644358495,00,0.00,N,5,-5, 20250421,3865,3830,4390,3755,1194972,4903622574,00,0.00,N,2,35, diff --git a/019550/week/candle-week-42.csv b/019550/week/candle-week-42.csv index c9b08391ae60..ec8249998d69 100644 --- a/019550/week/candle-week-42.csv +++ b/019550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,755,722,871,720,11506694,9042492596,00,0.00,N,2,26, 20250507,729,712,735,712,838581,608205368,00,0.00,N,2,11, 20250428,718,715,767,703,3852776,2809412904,00,0.00,N,5,-2, 20250421,720,705,835,702,15202237,11485418344,00,0.00,N,2,15, diff --git a/019570/week/candle-week-42.csv b/019570/week/candle-week-42.csv index 4d589252b5fe..3d48494f6c73 100644 --- a/019570/week/candle-week-42.csv +++ b/019570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,279,292,305,274,1897657,550552748,00,0.00,N,5,-10, 20250507,289,300,306,287,859170,255404587,00,0.00,N,5,-11, 20250428,300,323,323,300,1521317,472689850,00,0.00,N,5,-23, 20250421,323,309,352,303,9876808,3280073697,00,0.00,N,2,14, diff --git a/019590/week/candle-week-42.csv b/019590/week/candle-week-42.csv index 3c9c22ec8d9a..e0cc1e6d961a 100644 --- a/019590/week/candle-week-42.csv +++ b/019590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2765,2765,2765,2765,0,0,00,0.00,N,3,0, 20250507,2765,2765,2765,2765,0,0,00,0.00,N,3,0, 20250428,2765,2765,2765,2765,0,0,00,0.00,N,3,0, 20250421,2765,2765,2765,2765,0,0,00,0.00,N,3,0, diff --git a/019660/week/candle-week-42.csv b/019660/week/candle-week-42.csv index 82b32eac8250..31321a221e61 100644 --- a/019660/week/candle-week-42.csv +++ b/019660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1174,1174,1174,1174,0,0,00,0.00,N,3,0, 20250507,1174,1174,1174,1174,0,0,00,0.00,N,3,0, 20250428,1174,1013,1233,992,1090553,1231230528,00,0.00,N,2,161, 20250421,1013,1191,1191,990,954440,992630996,00,0.00,N,5,-178, diff --git a/019680/week/candle-week-42.csv b/019680/week/candle-week-42.csv index e3201ad409e5..70413e952f6a 100644 --- a/019680/week/candle-week-42.csv +++ b/019680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2330,2305,2390,2280,177183,410668709,00,0.00,N,2,25, 20250507,2305,2260,2360,2220,153914,353874929,00,0.00,N,2,40, 20250428,2265,2220,2340,2200,232395,525742753,00,0.00,N,2,50, 20250421,2215,2200,2265,2150,162263,359236458,00,0.00,N,2,10, diff --git a/019770/week/candle-week-42.csv b/019770/week/candle-week-42.csv index f7c9f158e463..482009c13a46 100644 --- a/019770/week/candle-week-42.csv +++ b/019770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3695,3670,3750,3630,98087,362509845,00,0.00,N,2,70, 20250507,3625,3705,3710,3520,69223,251641612,00,0.00,N,5,-80, 20250428,3705,3715,3795,3635,46809,172376247,00,0.00,N,5,-10, 20250421,3715,3665,3770,3650,92505,342471805,00,0.00,N,5,-20, diff --git a/019990/week/candle-week-42.csv b/019990/week/candle-week-42.csv index 021a79ff11cd..e65116f214ee 100644 --- a/019990/week/candle-week-42.csv +++ b/019990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5940,5800,6150,5800,322658,1930171610,00,0.00,N,2,140, 20250507,5800,5500,5910,5150,105203,591914215,00,0.00,N,5,-40, 20250428,5840,6080,6450,5730,262996,1573387585,00,0.00,N,5,-230, 20250421,6070,6180,6450,5810,243310,1470847400,00,0.00,N,5,-20, diff --git a/020000/week/candle-week-42.csv b/020000/week/candle-week-42.csv index c307b25c630e..ac5613195eff 100644 --- a/020000/week/candle-week-42.csv +++ b/020000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15440,15350,16000,15320,289670,4537570845,00,0.00,N,2,240, 20250507,15200,15240,15850,15040,162849,2500681840,00,0.00,N,5,-20, 20250428,15220,15510,15580,15150,106499,1637213995,00,0.00,N,5,-280, 20250421,15500,14980,15550,14980,177928,2731722975,00,0.00,N,2,550, diff --git a/020120/week/candle-week-42.csv b/020120/week/candle-week-42.csv index 26dc38dce41e..2edd1ab410d1 100644 --- a/020120/week/candle-week-42.csv +++ b/020120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3375,3505,3585,3375,655307,2277794192,00,0.00,N,5,-100, 20250507,3475,3320,3685,3320,781776,2763156310,00,0.00,N,2,120, 20250428,3355,3545,3625,3275,1519152,5337932601,00,0.00,N,5,-195, 20250421,3550,3740,3975,3480,5846610,21793938079,00,0.00,N,5,-220, diff --git a/020150/week/candle-week-42.csv b/020150/week/candle-week-42.csv index 265f0186248b..31a012dbf418 100644 --- a/020150/week/candle-week-42.csv +++ b/020150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21000,22050,22950,20850,447222,9799309250,00,0.00,N,5,-1000, 20250507,22000,22800,22950,22000,206623,4619202200,00,0.00,N,5,-650, 20250428,22650,23750,24000,22300,224635,5197363850,00,0.00,N,5,-400, 20250421,23050,22150,23450,21600,316895,7114963875,00,0.00,N,2,900, diff --git a/020180/week/candle-week-42.csv b/020180/week/candle-week-42.csv index 9a634983cdd5..9e105819d112 100644 --- a/020180/week/candle-week-42.csv +++ b/020180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1155,1111,1291,1111,11777230,14227367264,00,0.00,N,2,31, 20250507,1124,1175,1192,1111,3612408,4100708224,00,0.00,N,5,-51, 20250428,1175,1169,1235,1133,5740641,6755174136,00,0.00,N,2,2, 20250421,1173,1222,1300,1156,8872935,10667661102,00,0.00,N,5,-49, diff --git a/020400/week/candle-week-42.csv b/020400/week/candle-week-42.csv index 8b845909c3b8..f1ec3655e8bf 100644 --- a/020400/week/candle-week-42.csv +++ b/020400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6380,6450,6540,6330,38816,249041060,00,0.00,N,2,30, 20250507,6350,6370,6510,6300,13264,84673820,00,0.00,N,5,-10, 20250428,6360,6530,6640,6360,21729,139846750,00,0.00,N,5,-150, 20250421,6510,6530,6730,6330,91384,593532370,00,0.00,N,5,-20, diff --git a/020560/week/candle-week-42.csv b/020560/week/candle-week-42.csv index f2f9f6c35334..720186fd05de 100644 --- a/020560/week/candle-week-42.csv +++ b/020560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9630,9610,9820,9510,383135,3712113540,00,0.00,N,2,40, 20250507,9590,9690,9960,9590,293470,2882456005,00,0.00,N,2,140, 20250428,9450,9500,9640,9410,185861,1765826705,00,0.00,N,5,-30, 20250421,9480,9510,9620,9410,221434,2100753335,00,0.00,N,5,-100, diff --git a/020710/week/candle-week-42.csv b/020710/week/candle-week-42.csv index 95752a9a9d30..9fd9837fc84b 100644 --- a/020710/week/candle-week-42.csv +++ b/020710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3900,4005,4230,3800,16032433,63306268679,00,0.00,N,5,-1810, 20250507,5710,7570,9000,5500,38890279,273285927750,00,0.00,N,5,-3080, 20250428,8790,8800,10080,7630,43411554,396833326970,00,0.00,N,2,300, 20250421,8490,10450,10650,8000,21989378,207412138615,00,0.00,N,5,-1410, diff --git a/020760/week/candle-week-42.csv b/020760/week/candle-week-42.csv index ed9171938f59..b1ed21f5dbef 100644 --- a/020760/week/candle-week-42.csv +++ b/020760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,742,735,750,702,293423,213246440,00,0.00,N,2,7, 20250507,735,736,749,735,61808,45765468,00,0.00,N,5,-1, 20250428,736,784,784,727,270647,204371246,00,0.00,N,5,-34, 20250421,770,788,800,740,176751,136349916,00,0.00,N,5,-18, diff --git a/021040/week/candle-week-42.csv b/021040/week/candle-week-42.csv index 82ec7d3f06f5..f300b980d57d 100644 --- a/021040/week/candle-week-42.csv +++ b/021040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1593,1790,2355,1584,10181647,19949578219,00,0.00,N,5,-368, 20250507,1961,1496,2645,1322,17257253,35563194230,00,0.00,N,2,479, 20250428,1482,1675,2580,1460,19062571,37927966739,00,0.00,N,2,193, 20250421,1289,959,1289,944,2427949,2857376139,00,0.00,N,2,331, diff --git a/021050/week/candle-week-42.csv b/021050/week/candle-week-42.csv index 3efb2d1d50bb..eb2d7b87dc95 100644 --- a/021050/week/candle-week-42.csv +++ b/021050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1206,1215,1237,1192,836569,1015837341,00,0.00,N,5,-9, 20250507,1215,1259,1259,1215,359341,443734760,00,0.00,N,5,-40, 20250428,1255,1270,1280,1230,765644,963841677,00,0.00,N,5,-7, 20250421,1262,1222,1281,1214,717950,898121213,00,0.00,N,2,40, diff --git a/021080/week/candle-week-42.csv b/021080/week/candle-week-42.csv index 21a581118ef5..2e125ab5ded6 100644 --- a/021080/week/candle-week-42.csv +++ b/021080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2355,2335,2420,2330,1378575,3277097001,00,0.00,N,2,20, 20250507,2335,2260,2345,2235,583121,1339818110,00,0.00,N,2,60, 20250428,2275,2310,2325,2215,773028,1749371848,00,0.00,N,5,-40, 20250421,2315,2340,2565,2260,5932161,14342248470,00,0.00,N,2,5, diff --git a/021240/week/candle-week-42.csv b/021240/week/candle-week-42.csv index e9c0479cbad4..33e1b50854d2 100644 --- a/021240/week/candle-week-42.csv +++ b/021240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,97700,91000,104900,90400,1457484,143323558644,00,0.00,N,2,8400, 20250507,89300,86200,89900,83100,566232,48629161303,00,0.00,N,2,3200, 20250428,86100,79100,90300,79000,737796,62460355050,00,0.00,N,2,6700, 20250421,79400,77200,80400,76600,587854,46402615050,00,0.00,N,2,2800, diff --git a/021320/week/candle-week-42.csv b/021320/week/candle-week-42.csv index 83e730a77bfa..6c32615903c9 100644 --- a/021320/week/candle-week-42.csv +++ b/021320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4700,4350,4820,4315,102048,467114703,00,0.00,N,2,330, 20250507,4370,4310,4440,4170,36181,154303300,00,0.00,N,2,55, 20250428,4315,4330,4440,4265,62118,270805845,00,0.00,N,5,-5, 20250421,4320,4535,4535,4250,132047,573916892,00,0.00,N,5,-215, diff --git a/021650/week/candle-week-42.csv b/021650/week/candle-week-42.csv index f9f3b4ca628b..8e019ba9893d 100644 --- a/021650/week/candle-week-42.csv +++ b/021650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2310,2235,2350,2235,83759,190808861,00,0.00,N,2,75, 20250507,2235,2240,2270,2225,44719,100197021,00,0.00,N,3,0, 20250428,2235,2285,2300,2225,88676,200015655,00,0.00,N,5,-60, 20250421,2295,2245,2355,2217,127710,289900907,00,0.00,N,2,45, diff --git a/021820/week/candle-week-42.csv b/021820/week/candle-week-42.csv index 7e7662991071..342540a6a2b8 100644 --- a/021820/week/candle-week-42.csv +++ b/021820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8650,8760,9000,8570,112361,986545655,00,0.00,N,2,130, 20250507,8520,8360,8700,8290,45509,383428500,00,0.00,N,2,70, 20250428,8450,8200,8760,8150,45477,380523910,00,0.00,N,2,200, 20250421,8250,8040,8360,7970,45633,374648510,00,0.00,N,2,210, diff --git a/021880/week/candle-week-42.csv b/021880/week/candle-week-42.csv index da421ea307c3..425124ddd559 100644 --- a/021880/week/candle-week-42.csv +++ b/021880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,458,300,610,284,288453386,135094169867,00,0.00,N,2,169, 20250507,289,300,314,276,6051312,1761500032,00,0.00,N,5,-28, 20250428,317,315,373,282,38661961,12741700814,00,0.00,N,2,11, 20250421,306,281,368,278,81960540,27065979352,00,0.00,N,2,29, diff --git a/022100/week/candle-week-42.csv b/022100/week/candle-week-42.csv index a033f98b280a..b46a1047ff9d 100644 --- a/022100/week/candle-week-42.csv +++ b/022100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22500,24050,24450,22450,1727332,40278849600,00,0.00,N,5,-1350, 20250507,23850,24500,25750,23800,1978784,48776247350,00,0.00,N,5,-450, 20250428,24300,25600,26000,24200,1427346,35661547975,00,0.00,N,5,-1150, 20250421,25450,24150,26050,23300,3148522,77819106250,00,0.00,N,2,1150, diff --git a/022220/week/candle-week-42.csv b/022220/week/candle-week-42.csv index 353713f58c15..184012d17a2b 100644 --- a/022220/week/candle-week-42.csv +++ b/022220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,915,903,929,900,191576,175129970,00,0.00,N,2,10, 20250507,905,923,923,900,108676,98662364,00,0.00,N,5,-12, 20250428,917,931,931,910,175270,161174080,00,0.00,N,5,-8, 20250421,925,923,935,920,249915,232183787,00,0.00,N,2,2, diff --git a/023000/week/candle-week-42.csv b/023000/week/candle-week-42.csv index f5d637f84bdb..f83e44ec0abd 100644 --- a/023000/week/candle-week-42.csv +++ b/023000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2470,2395,2495,2370,103313,250755866,00,0.00,N,2,95, 20250507,2375,2385,2405,2370,19659,46834350,00,0.00,N,5,-10, 20250428,2385,2365,2390,2350,71414,170026449,00,0.00,N,2,20, 20250421,2365,2370,2385,2345,55584,131393638,00,0.00,N,5,-5, diff --git a/023150/week/candle-week-42.csv b/023150/week/candle-week-42.csv index 248dc22ea304..186507cb6caf 100644 --- a/023150/week/candle-week-42.csv +++ b/023150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5030,5020,5130,5010,23908,120501830,00,0.00,N,2,10, 20250507,5020,5030,5130,5000,14619,73682950,00,0.00,N,5,-20, 20250428,5040,5160,5170,5000,26510,133858620,00,0.00,N,5,-120, 20250421,5160,5230,5300,5110,27547,142811585,00,0.00,N,5,-30, diff --git a/023160/week/candle-week-42.csv b/023160/week/candle-week-42.csv index 12e7f120dac2..6614f159b4fc 100644 --- a/023160/week/candle-week-42.csv +++ b/023160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18690,20050,20150,17730,2391182,44076445680,00,0.00,N,5,-1910, 20250507,20600,21000,22100,20400,711919,15050523950,00,0.00,N,5,-400, 20250428,21000,21950,21950,20250,905157,19134614250,00,0.00,N,5,-700, 20250421,21700,21750,22550,20050,1572942,33302299675,00,0.00,N,5,-100, diff --git a/023350/week/candle-week-42.csv b/023350/week/candle-week-42.csv index f88bb94a6bbc..c321b9d963a8 100644 --- a/023350/week/candle-week-42.csv +++ b/023350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5670,5910,6160,5590,393416,2312252075,00,0.00,N,5,-240, 20250507,5910,5860,6130,5750,257184,1532267180,00,0.00,N,2,190, 20250428,5720,6050,6240,5460,496057,2923376070,00,0.00,N,5,-260, 20250421,5980,6400,6400,5900,584370,3571480970,00,0.00,N,5,-320, diff --git a/023410/week/candle-week-42.csv b/023410/week/candle-week-42.csv index a98299034bd6..7a2cc3d53946 100644 --- a/023410/week/candle-week-42.csv +++ b/023410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3390,3470,3510,3355,984469,3394731481,00,0.00,N,5,-80, 20250507,3470,3425,3495,3425,451489,1559319900,00,0.00,N,2,10, 20250428,3460,3440,3510,3410,1125891,3900941029,00,0.00,N,5,-5, 20250421,3465,3330,3900,3325,12923392,46457660013,00,0.00,N,2,155, diff --git a/023440/week/candle-week-42.csv b/023440/week/candle-week-42.csv index f29fb440927e..3296a55f682a 100644 --- a/023440/week/candle-week-42.csv +++ b/023440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1714,1748,1870,1702,1235002,2156726997,00,0.00,N,5,-34, 20250507,1748,1773,1781,1640,1097361,1875517907,00,0.00,N,5,-25, 20250428,1773,1914,1944,1748,1160865,2103014626,00,0.00,N,5,-147, 20250421,1920,1815,1938,1777,1662698,3050392970,00,0.00,N,2,105, diff --git a/023450/week/candle-week-42.csv b/023450/week/candle-week-42.csv index c418d65daa31..d7ef92cea0fc 100644 --- a/023450/week/candle-week-42.csv +++ b/023450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,33950,34650,34750,32850,10796,363145950,00,0.00,N,5,-700, 20250507,34650,33350,34800,32850,7732,261564850,00,0.00,N,2,1000, 20250428,33650,34400,34400,33250,3905,132891200,00,0.00,N,5,-750, 20250421,34400,33750,34400,33550,7806,265529375,00,0.00,N,2,650, diff --git a/023460/week/candle-week-42.csv b/023460/week/candle-week-42.csv index f19cd3462a32..ed81a491734d 100644 --- a/023460/week/candle-week-42.csv +++ b/023460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,109,109,109,109,0,0,00,0.00,N,3,0, 20250507,109,109,109,109,0,0,00,0.00,N,3,0, 20250428,109,109,109,109,0,0,00,0.00,N,3,0, 20250421,109,109,109,109,0,0,00,0.00,N,3,0, diff --git a/023530/week/candle-week-42.csv b/023530/week/candle-week-42.csv index 226a98e65e3a..a9fc57aa8d5a 100644 --- a/023530/week/candle-week-42.csv +++ b/023530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,74600,72900,77900,72800,567882,43089716050,00,0.00,N,2,2500, 20250507,72100,67700,72500,65400,421025,29170333950,00,0.00,N,2,5300, 20250428,66800,66800,68200,66100,165238,11107310000,00,0.00,N,5,-200, 20250421,67000,65000,68600,64100,296452,19883017650,00,0.00,N,2,2200, diff --git a/023590/week/candle-week-42.csv b/023590/week/candle-week-42.csv index c97b4800c26f..2370bf83978f 100644 --- a/023590/week/candle-week-42.csv +++ b/023590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23750,22900,23950,22800,523867,12324297650,00,0.00,N,2,1100, 20250507,22650,21450,22800,21300,496172,10966102950,00,0.00,N,2,1250, 20250428,21400,21050,21900,20850,242088,5205497875,00,0.00,N,2,300, 20250421,21100,20400,21400,20350,208637,4392815100,00,0.00,N,2,750, diff --git a/023600/week/candle-week-42.csv b/023600/week/candle-week-42.csv index f31b4dd399ea..f50ec7b05e33 100644 --- a/023600/week/candle-week-42.csv +++ b/023600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8230,8290,8450,8220,150551,1260686145,00,0.00,N,5,-20, 20250507,8250,8180,8270,8070,74320,606677270,00,0.00,N,2,80, 20250428,8170,8060,8230,7990,54278,442106865,00,0.00,N,2,170, 20250421,8000,7890,8090,7660,103057,810107635,00,0.00,N,2,180, diff --git a/023760/week/candle-week-42.csv b/023760/week/candle-week-42.csv index c6171a8dd3ba..a5c94e3ab40d 100644 --- a/023760/week/candle-week-42.csv +++ b/023760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,621,600,626,599,1007159,617152157,00,0.00,N,2,21, 20250507,600,590,601,587,527601,314278966,00,0.00,N,2,10, 20250428,590,568,590,567,796388,460669929,00,0.00,N,2,22, 20250421,568,568,579,567,649991,371653040,00,0.00,N,3,0, diff --git a/023770/week/candle-week-42.csv b/023770/week/candle-week-42.csv index 273575e684b6..b02cd3aca1cc 100644 --- a/023770/week/candle-week-42.csv +++ b/023770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3180,3100,3250,3030,100337,315343271,00,0.00,N,2,105, 20250507,3075,3105,3110,2890,54568,165381431,00,0.00,N,3,0, 20250428,3075,3230,3230,3060,70069,219196005,00,0.00,N,5,-130, 20250421,3205,3030,3225,3025,135417,420307389,00,0.00,N,2,115, diff --git a/023790/week/candle-week-42.csv b/023790/week/candle-week-42.csv index 432eff5727a4..970c72299edc 100644 --- a/023790/week/candle-week-42.csv +++ b/023790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,901,1005,1014,877,600534,561141174,00,0.00,N,5,-104, 20250507,1005,1057,1059,999,33345,33591881,00,0.00,N,5,-1, 20250428,1006,1035,1050,990,136091,138294440,00,0.00,N,5,-29, 20250421,1035,1009,1065,995,204904,207049522,00,0.00,N,2,20, diff --git a/023800/week/candle-week-42.csv b/023800/week/candle-week-42.csv index dbb4187aa16c..be5dd965919e 100644 --- a/023800/week/candle-week-42.csv +++ b/023800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6070,5880,6070,5840,176181,1049247800,00,0.00,N,2,190, 20250507,5880,5840,5900,5640,48043,280056590,00,0.00,N,3,0, 20250428,5880,5970,6000,5820,77065,454884160,00,0.00,N,5,-90, 20250421,5970,5830,5990,5740,162973,951971185,00,0.00,N,2,150, diff --git a/023810/week/candle-week-42.csv b/023810/week/candle-week-42.csv index 29cbc660aa40..9f07e99476a5 100644 --- a/023810/week/candle-week-42.csv +++ b/023810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5880,5950,5970,5740,54909,321333260,00,0.00,N,3,0, 20250507,5880,5790,5910,5670,31367,180776190,00,0.00,N,2,140, 20250428,5740,5620,5740,5520,52521,294992470,00,0.00,N,2,80, 20250421,5660,5660,5710,5580,49486,279415500,00,0.00,N,3,0, diff --git a/023900/week/candle-week-42.csv b/023900/week/candle-week-42.csv index b56a8ec6c20e..4c2b3d0e77cd 100644 --- a/023900/week/candle-week-42.csv +++ b/023900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9040,8980,9150,8950,39024,352895110,00,0.00,N,2,60, 20250507,8980,8980,9040,8800,14262,127160750,00,0.00,N,3,0, 20250428,8980,9130,9140,8830,24134,216119285,00,0.00,N,5,-80, 20250421,9060,8840,9280,8800,93429,844785170,00,0.00,N,2,220, diff --git a/023910/week/candle-week-42.csv b/023910/week/candle-week-42.csv index 4db591291889..4a09e9c5fd5f 100644 --- a/023910/week/candle-week-42.csv +++ b/023910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26800,27600,28000,26550,84633,2312069900,00,0.00,N,5,-550, 20250507,27350,27200,27750,26850,44072,1202146050,00,0.00,N,2,450, 20250428,26900,26350,27100,26000,49140,1299830700,00,0.00,N,2,650, 20250421,26250,25850,26350,25700,48431,1258902750,00,0.00,N,2,400, diff --git a/023960/week/candle-week-42.csv b/023960/week/candle-week-42.csv index 6c3d1ad1ef3f..6d1b2d5a0d93 100644 --- a/023960/week/candle-week-42.csv +++ b/023960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1234,1309,1375,1227,826848,1047756371,00,0.00,N,5,-51, 20250507,1285,1326,1386,1284,391798,519865864,00,0.00,N,5,-41, 20250428,1326,1359,1366,1271,499787,659275420,00,0.00,N,5,-42, 20250421,1368,1497,1497,1351,812753,1146739595,00,0.00,N,5,-96, diff --git a/024060/week/candle-week-42.csv b/024060/week/candle-week-42.csv index 2c983f4f4501..0181560c612b 100644 --- a/024060/week/candle-week-42.csv +++ b/024060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11000,11560,11600,10420,602874,6737889125,00,0.00,N,5,-830, 20250507,11830,12480,12510,11560,597008,7036553080,00,0.00,N,5,-290, 20250428,12120,11540,12150,11500,774645,9140000600,00,0.00,N,2,830, 20250421,11290,10600,11370,10220,1005339,10851034315,00,0.00,N,2,360, diff --git a/024070/week/candle-week-42.csv b/024070/week/candle-week-42.csv index c11d560bcfe6..9c22669e45c7 100644 --- a/024070/week/candle-week-42.csv +++ b/024070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1878,1925,2000,1878,34811,66448041,00,0.00,N,5,-47, 20250507,1925,1818,2025,1818,73821,142516406,00,0.00,N,2,112, 20250428,1813,1950,2085,1811,84814,163139069,00,0.00,N,5,-147, 20250421,1960,2020,2065,1959,33538,66775636,00,0.00,N,5,-36, diff --git a/024090/week/candle-week-42.csv b/024090/week/candle-week-42.csv index 7f26cd4708f1..d3e9db9a0785 100644 --- a/024090/week/candle-week-42.csv +++ b/024090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12710,12680,12900,12570,79871,1014371675,00,0.00,N,2,30, 20250507,12680,12550,12820,12540,33632,426239350,00,0.00,N,2,130, 20250428,12550,12480,12690,12300,8231,103202010,00,0.00,N,2,60, 20250421,12490,12460,12520,12130,16155,198857500,00,0.00,N,2,110, diff --git a/024110/week/candle-week-42.csv b/024110/week/candle-week-42.csv index 8cb8ddea1817..45c91d44e3c3 100644 --- a/024110/week/candle-week-42.csv +++ b/024110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15460,15150,15470,15150,3317698,50971031690,00,0.00,N,2,310, 20250507,15150,15430,15480,15020,2521214,38297537325,00,0.00,N,5,-70, 20250428,15220,14930,15340,14870,3716793,56324572255,00,0.00,N,2,250, 20250421,14970,14590,15000,14430,3354528,49627455655,00,0.00,N,2,390, diff --git a/024120/week/candle-week-42.csv b/024120/week/candle-week-42.csv index 2e23d00f7466..3bdb7069d19f 100644 --- a/024120/week/candle-week-42.csv +++ b/024120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3440,3525,3530,3420,126671,439878844,00,0.00,N,5,-90, 20250507,3530,3490,3530,3410,61920,213644135,00,0.00,N,2,45, 20250428,3485,3505,3580,3400,125954,440505775,00,0.00,N,5,-20, 20250421,3505,3515,3525,3400,138642,479388567,00,0.00,N,5,-25, diff --git a/024720/week/candle-week-42.csv b/024720/week/candle-week-42.csv index f5dab93a9469..482f3c870a01 100644 --- a/024720/week/candle-week-42.csv +++ b/024720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9550,9570,10100,9040,1348364,12950869150,00,0.00,N,5,-530, 20250507,10080,9350,10910,9220,1968806,20127446170,00,0.00,N,2,700, 20250428,9380,9620,9750,9380,640664,6112665480,00,0.00,N,5,-200, 20250421,9580,9420,11080,8980,4937717,50121299355,00,0.00,N,2,240, diff --git a/024740/week/candle-week-42.csv b/024740/week/candle-week-42.csv index a9d6a30c9cd0..390f71d98438 100644 --- a/024740/week/candle-week-42.csv +++ b/024740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2100,2250,2295,2085,3358747,7314478863,00,0.00,N,5,-275, 20250507,2375,2330,2480,2315,6846639,16467173067,00,0.00,N,2,110, 20250428,2265,2260,2285,2190,1563595,3509334672,00,0.00,N,2,5, 20250421,2260,2245,2295,2200,2048034,4606563910,00,0.00,N,2,10, diff --git a/024800/week/candle-week-42.csv b/024800/week/candle-week-42.csv index 4797221b11a8..121db658e130 100644 --- a/024800/week/candle-week-42.csv +++ b/024800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2495,2385,2545,2355,502195,1240751495,00,0.00,N,2,150, 20250507,2345,2350,2400,2225,156282,366043900,00,0.00,N,5,-5, 20250428,2350,2355,2395,2270,164871,385840970,00,0.00,N,5,-25, 20250421,2375,1995,2410,1985,753786,1690197775,00,0.00,N,2,390, diff --git a/024810/week/candle-week-42.csv b/024810/week/candle-week-42.csv index 25c54a3ed08a..b61689cb5620 100644 --- a/024810/week/candle-week-42.csv +++ b/024810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,899,899,899,899,0,0,00,0.00,N,3,0, 20250507,899,899,899,899,0,0,00,0.00,N,3,0, 20250428,899,899,899,899,0,0,00,0.00,N,3,0, 20250421,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/024830/week/candle-week-42.csv b/024830/week/candle-week-42.csv index af39794ae808..49fd0103314d 100644 --- a/024830/week/candle-week-42.csv +++ b/024830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7320,9200,10970,7210,2310434,20870587685,00,0.00,N,5,-520, 20250507,7840,7700,8120,7130,1010565,7618596525,00,0.00,N,2,470, 20250428,7370,8070,8280,7350,452435,3523353650,00,0.00,N,5,-770, 20250421,8140,9050,9070,7990,429639,3634965670,00,0.00,N,5,-810, diff --git a/024840/week/candle-week-42.csv b/024840/week/candle-week-42.csv index d35f43758d8e..1b971b388ccb 100644 --- a/024840/week/candle-week-42.csv +++ b/024840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1943,1954,2060,1939,2008019,4023258726,00,0.00,N,5,-9, 20250507,1952,1922,1992,1905,952265,1860355998,00,0.00,N,2,30, 20250428,1922,2025,2035,1915,1609774,3181565150,00,0.00,N,5,-83, 20250421,2005,1945,2190,1889,9430248,19284389013,00,0.00,N,2,68, diff --git a/024850/week/candle-week-42.csv b/024850/week/candle-week-42.csv index d9cdfc12a5bc..669750ff91ed 100644 --- a/024850/week/candle-week-42.csv +++ b/024850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2015,2115,2120,2000,1168184,2402598839,00,0.00,N,5,-100, 20250507,2115,2150,2160,2075,761960,1611956449,00,0.00,N,5,-40, 20250428,2155,2090,2285,2050,2432097,5269850757,00,0.00,N,2,95, 20250421,2060,2040,2090,1993,1208273,2462273251,00,0.00,N,2,25, diff --git a/024880/week/candle-week-42.csv b/024880/week/candle-week-42.csv index 54402dfc17dc..c267e5e5ce1a 100644 --- a/024880/week/candle-week-42.csv +++ b/024880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4370,4095,4450,3980,902041,3822645845,00,0.00,N,2,300, 20250507,4070,4085,4130,4005,58780,237686857,00,0.00,N,3,0, 20250428,4070,4090,4100,3965,109786,443632402,00,0.00,N,3,0, 20250421,4070,3900,4085,3855,172029,681646614,00,0.00,N,2,170, diff --git a/024890/week/candle-week-42.csv b/024890/week/candle-week-42.csv index 50710498e452..e38979a33c51 100644 --- a/024890/week/candle-week-42.csv +++ b/024890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,901,898,929,887,164818,148956061,00,0.00,N,2,3, 20250507,898,898,902,887,90682,80816381,00,0.00,N,2,1, 20250428,897,902,904,895,84285,75771466,00,0.00,N,5,-5, 20250421,902,901,905,892,101746,91364511,00,0.00,N,2,1, diff --git a/024900/week/candle-week-42.csv b/024900/week/candle-week-42.csv index 5fc949a0d10e..a2cfb8a2b66c 100644 --- a/024900/week/candle-week-42.csv +++ b/024900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2680,2760,2845,2680,320366,884578387,00,0.00,N,5,-75, 20250507,2755,2765,2795,2735,105205,290325763,00,0.00,N,5,-35, 20250428,2790,2915,2935,2780,220180,628783656,00,0.00,N,5,-125, 20250421,2915,2870,2925,2750,309212,888890225,00,0.00,N,2,65, diff --git a/024910/week/candle-week-42.csv b/024910/week/candle-week-42.csv index 254574f276b4..b277c194509e 100644 --- a/024910/week/candle-week-42.csv +++ b/024910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1731,1722,1869,1720,621539,1091725602,00,0.00,N,2,9, 20250507,1722,1735,1760,1714,192848,334627038,00,0.00,N,5,-19, 20250428,1741,1807,1905,1741,668269,1210182148,00,0.00,N,5,-67, 20250421,1808,1774,1813,1753,524334,937383915,00,0.00,N,2,20, diff --git a/024940/week/candle-week-42.csv b/024940/week/candle-week-42.csv index 3d4151f5ec95..498b339822ba 100644 --- a/024940/week/candle-week-42.csv +++ b/024940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4430,4225,4630,4205,821467,3656808306,00,0.00,N,2,215, 20250507,4215,4380,4380,4115,940976,3936587383,00,0.00,N,5,-285, 20250428,4500,4485,5430,4395,4905893,23752257379,00,0.00,N,5,-40, 20250421,4540,4620,5130,4340,3998611,18893783695,00,0.00,N,5,-200, diff --git a/024950/week/candle-week-42.csv b/024950/week/candle-week-42.csv index 5c3da9b5067f..3830bdbd723f 100644 --- a/024950/week/candle-week-42.csv +++ b/024950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4260,4230,4340,4220,115316,492507069,00,0.00,N,2,30, 20250507,4230,4225,4320,4215,50119,213561835,00,0.00,N,2,5, 20250428,4225,4315,4410,4225,94338,406772515,00,0.00,N,5,-85, 20250421,4310,4420,4640,4265,263257,1164458211,00,0.00,N,5,-110, diff --git a/025000/week/candle-week-42.csv b/025000/week/candle-week-42.csv index 3897ca21ef0e..34f2d85009d4 100644 --- a/025000/week/candle-week-42.csv +++ b/025000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,44350,45150,45850,43950,32149,1446000975,00,0.00,N,5,-800, 20250507,45150,45000,45400,44600,16397,737191450,00,0.00,N,2,300, 20250428,44850,44950,45900,44700,15002,676580175,00,0.00,N,5,-100, 20250421,44950,43950,45050,43700,23623,1050192025,00,0.00,N,2,1250, diff --git a/025320/week/candle-week-42.csv b/025320/week/candle-week-42.csv index b714e02e9e39..f21949fba40a 100644 --- a/025320/week/candle-week-42.csv +++ b/025320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6410,6720,6870,6330,2594566,17028911565,00,0.00,N,5,-360, 20250507,6770,6450,6890,6410,2178089,14562106095,00,0.00,N,2,430, 20250428,6340,6680,6740,6320,1905504,12333006285,00,0.00,N,5,-270, 20250421,6610,6770,6850,6440,2991634,19911529275,00,0.00,N,5,-190, diff --git a/025440/week/candle-week-42.csv b/025440/week/candle-week-42.csv index 78cee373645d..087d5fd2b57f 100644 --- a/025440/week/candle-week-42.csv +++ b/025440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,687,680,703,680,375025,259415033,00,0.00,N,2,2, 20250507,685,687,707,681,211967,146308630,00,0.00,N,5,-2, 20250428,687,715,720,686,508424,355558902,00,0.00,N,5,-23, 20250421,710,699,767,681,1251055,891320615,00,0.00,N,2,7, diff --git a/025530/week/candle-week-42.csv b/025530/week/candle-week-42.csv index 792b4cad8683..891a535be9a3 100644 --- a/025530/week/candle-week-42.csv +++ b/025530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3360,3350,3420,3330,71925,243074409,00,0.00,N,2,10, 20250507,3350,3300,3350,3255,39617,131256108,00,0.00,N,2,75, 20250428,3275,3305,3345,3265,43325,143080555,00,0.00,N,5,-30, 20250421,3305,3150,3350,3120,68160,220336215,00,0.00,N,2,165, diff --git a/025540/week/candle-week-42.csv b/025540/week/candle-week-42.csv index 9b05392c01be..9ee073e19cda 100644 --- a/025540/week/candle-week-42.csv +++ b/025540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,62300,63300,66200,61600,170740,10843044500,00,0.00,N,5,-1100, 20250507,63400,65600,65600,62000,56837,3590205950,00,0.00,N,5,-1800, 20250428,65200,64000,66300,62700,82899,5362373894,00,0.00,N,2,1400, 20250421,63800,62800,64100,61200,101398,6323545830,00,0.00,N,2,1100, diff --git a/025550/week/candle-week-42.csv b/025550/week/candle-week-42.csv index 6be24234287e..1fd7005537fa 100644 --- a/025550/week/candle-week-42.csv +++ b/025550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3780,3720,4515,3650,38493222,162466170407,00,0.00,N,2,190, 20250507,3590,3330,3675,3330,4512992,15861953368,00,0.00,N,2,195, 20250428,3395,5540,5710,3330,24506573,106856364224,00,0.00,N,5,-2215, 20250421,5610,4790,6150,3850,90409068,473769203175,00,0.00,N,2,450, diff --git a/025560/week/candle-week-42.csv b/025560/week/candle-week-42.csv index 157416071cab..37a3d0d10bd5 100644 --- a/025560/week/candle-week-42.csv +++ b/025560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,680,684,720,658,4751268,3236948548,00,0.00,N,5,-5, 20250507,685,650,810,650,20291406,14893570978,00,0.00,N,2,35, 20250428,650,644,658,634,3220019,2073986495,00,0.00,N,2,6, 20250421,644,641,646,624,3511563,2235092060,00,0.00,N,2,3, diff --git a/025620/week/candle-week-42.csv b/025620/week/candle-week-42.csv index 0e3290b40a3b..bcc5409bfea0 100644 --- a/025620/week/candle-week-42.csv +++ b/025620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7700,8030,8300,6850,522255,3945554005,00,0.00,N,5,-290, 20250507,7990,7360,8380,6970,371224,2890620620,00,0.00,N,2,480, 20250428,7510,7960,7960,6010,1085124,7452033360,00,0.00,N,5,-720, 20250421,8230,5700,9690,5680,2121869,17637156885,00,0.00,N,2,2500, diff --git a/025750/week/candle-week-42.csv b/025750/week/candle-week-42.csv index 7e9afc514e76..2644135ad636 100644 --- a/025750/week/candle-week-42.csv +++ b/025750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,744,820,970,741,30904479,27204112607,00,0.00,N,2,20, 20250507,724,735,789,712,11530838,8584662683,00,0.00,N,2,3, 20250428,721,777,795,720,6869881,5181163253,00,0.00,N,5,-56, 20250421,777,862,927,775,8132973,6781290731,00,0.00,N,5,-85, diff --git a/025770/week/candle-week-42.csv b/025770/week/candle-week-42.csv index 4eaa41feb87d..7bb135ed846a 100644 --- a/025770/week/candle-week-42.csv +++ b/025770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7660,7750,7770,7600,27509,211103700,00,0.00,N,5,-40, 20250507,7700,7730,7780,7620,18583,142941880,00,0.00,N,5,-30, 20250428,7730,7830,7960,7700,41076,320801360,00,0.00,N,2,60, 20250421,7670,7660,7790,7610,16871,129374360,00,0.00,N,5,-40, diff --git a/025820/week/candle-week-42.csv b/025820/week/candle-week-42.csv index 3cf8fcb43e76..1d959529f543 100644 --- a/025820/week/candle-week-42.csv +++ b/025820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4275,4230,4375,4225,676589,2906851628,00,0.00,N,2,60, 20250507,4215,4240,4280,4190,311240,1318072405,00,0.00,N,5,-15, 20250428,4230,4380,4400,4155,700056,3001048142,00,0.00,N,5,-170, 20250421,4400,4360,4470,4255,1187162,5204638119,00,0.00,N,2,35, diff --git a/025860/week/candle-week-42.csv b/025860/week/candle-week-42.csv index a75a6c773520..52b74d592e14 100644 --- a/025860/week/candle-week-42.csv +++ b/025860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7050,6810,7230,6780,810656,5707144165,00,0.00,N,2,250, 20250507,6800,6790,6920,6730,137075,934778345,00,0.00,N,2,40, 20250428,6760,6770,6970,6720,345846,2375520915,00,0.00,N,5,-10, 20250421,6770,6640,7090,6640,915128,6256488580,00,0.00,N,2,200, diff --git a/025870/week/candle-week-42.csv b/025870/week/candle-week-42.csv index 0829cf4aedf7..dfb516b954d2 100644 --- a/025870/week/candle-week-42.csv +++ b/025870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6010,6050,6220,5940,39542,240654740,00,0.00,N,5,-40, 20250507,6050,6000,6200,5930,43599,265273115,00,0.00,N,2,30, 20250428,6020,6150,6340,5980,79699,490480100,00,0.00,N,5,-130, 20250421,6150,6900,7350,6000,322123,2109215280,00,0.00,N,5,-540, diff --git a/025880/week/candle-week-42.csv b/025880/week/candle-week-42.csv index aa820cc9a96b..d83fcfb1b79c 100644 --- a/025880/week/candle-week-42.csv +++ b/025880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2695,2805,2955,2695,1874919,5337602374,00,0.00,N,5,-40, 20250507,2735,2740,2810,2710,481937,1333012991,00,0.00,N,2,10, 20250428,2725,2820,2820,2715,614081,1695220835,00,0.00,N,5,-85, 20250421,2810,2960,2960,2785,1133113,3237042460,00,0.00,N,5,-145, diff --git a/025890/week/candle-week-42.csv b/025890/week/candle-week-42.csv index a786787ebed3..e3e27cc84283 100644 --- a/025890/week/candle-week-42.csv +++ b/025890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1812,1838,1952,1807,139827,260696203,00,0.00,N,5,-18, 20250507,1830,1818,1831,1816,27323,49863830,00,0.00,N,2,13, 20250428,1817,1842,1857,1801,48649,88557299,00,0.00,N,5,-25, 20250421,1842,1871,1871,1736,142579,260656485,00,0.00,N,5,-22, diff --git a/025900/week/candle-week-42.csv b/025900/week/candle-week-42.csv index b53f501663c9..2c2915698882 100644 --- a/025900/week/candle-week-42.csv +++ b/025900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8150,8380,8700,8130,310433,2603692815,00,0.00,N,5,-160, 20250507,8310,8430,8630,8250,188645,1582539345,00,0.00,N,5,-100, 20250428,8410,8900,9070,8410,462318,4059248355,00,0.00,N,5,-470, 20250421,8880,8340,9900,8140,1619001,14757773810,00,0.00,N,2,500, diff --git a/025950/week/candle-week-42.csv b/025950/week/candle-week-42.csv index ea8c96eae1a7..9106963c7a61 100644 --- a/025950/week/candle-week-42.csv +++ b/025950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,38450,48500,49200,37200,639151,27500184050,00,0.00,N,5,-8750, 20250507,47200,45400,52400,43600,1175934,57875354325,00,0.00,N,2,3650, 20250428,43550,50200,52700,41700,1360868,64165925675,00,0.00,N,5,-4150, 20250421,47700,56600,56600,46000,611077,30407161200,00,0.00,N,5,-6100, diff --git a/025980/week/candle-week-42.csv b/025980/week/candle-week-42.csv index bb43f7137ff9..ecfd044dcc8b 100644 --- a/025980/week/candle-week-42.csv +++ b/025980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6710,7050,7260,6640,2896864,20204509400,00,0.00,N,5,-340, 20250507,7050,6590,7320,6500,3461524,24436731760,00,0.00,N,2,460, 20250428,6590,6600,6990,6430,3097578,20733265535,00,0.00,N,2,60, 20250421,6530,6910,6970,6350,3977574,26362545310,00,0.00,N,5,-300, diff --git a/026040/week/candle-week-42.csv b/026040/week/candle-week-42.csv index c8cd64c6790a..a6079b9bf61a 100644 --- a/026040/week/candle-week-42.csv +++ b/026040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1705,1651,1718,1609,252746,423891428,00,0.00,N,2,52, 20250507,1653,1625,1760,1599,152851,255868475,00,0.00,N,2,28, 20250428,1625,1705,1735,1609,118588,200487168,00,0.00,N,5,-98, 20250421,1723,1685,1759,1674,163689,279660724,00,0.00,N,2,28, diff --git a/026150/week/candle-week-42.csv b/026150/week/candle-week-42.csv index ac5740a629ca..6bb5716b6b99 100644 --- a/026150/week/candle-week-42.csv +++ b/026150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8330,8110,8560,8110,923908,7699745405,00,0.00,N,2,270, 20250507,8060,8090,8300,7920,469212,3806364040,00,0.00,N,5,-30, 20250428,8090,8400,8550,8080,692951,5732350570,00,0.00,N,5,-220, 20250421,8310,8060,8550,7970,1980040,16336847875,00,0.00,N,2,370, diff --git a/026890/week/candle-week-42.csv b/026890/week/candle-week-42.csv index 75e88f9c778b..ff2b949efeda 100644 --- a/026890/week/candle-week-42.csv +++ b/026890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10700,9370,10860,9330,649739,6620940520,00,0.00,N,2,1330, 20250507,9370,9400,9700,9320,206958,1962706725,00,0.00,N,5,-130, 20250428,9500,9930,10100,9260,396207,3888203380,00,0.00,N,5,-430, 20250421,9930,10300,10590,9820,337806,3408380405,00,0.00,N,5,-490, diff --git a/026910/week/candle-week-42.csv b/026910/week/candle-week-42.csv index 193a07ef1b75..a3802ee047a4 100644 --- a/026910/week/candle-week-42.csv +++ b/026910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2765,2540,2880,2540,60386,162421425,00,0.00,N,2,225, 20250507,2540,2305,2780,2305,101787,258933377,00,0.00,N,2,240, 20250428,2300,2420,2420,2190,59782,140278820,00,0.00,N,5,-120, 20250421,2420,2235,2430,2215,76012,175678330,00,0.00,N,2,180, diff --git a/026940/week/candle-week-42.csv b/026940/week/candle-week-42.csv index 922cf3d96af0..bc1325c6eceb 100644 --- a/026940/week/candle-week-42.csv +++ b/026940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2355,2400,2455,2315,674057,1609980430,00,0.00,N,5,-150, 20250507,2505,2680,2735,2505,451984,1175270704,00,0.00,N,5,-230, 20250428,2735,2675,2850,2560,1974979,5377056621,00,0.00,N,2,160, 20250421,2575,2520,2670,2520,576507,1494244861,00,0.00,N,2,50, diff --git a/026960/week/candle-week-42.csv b/026960/week/candle-week-42.csv index 03885aa5db1b..26d28b23f5dd 100644 --- a/026960/week/candle-week-42.csv +++ b/026960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25100,26500,26500,24950,258268,6561154750,00,0.00,N,5,-1100, 20250507,26200,26400,26750,25350,207145,5368975775,00,0.00,N,2,50, 20250428,26150,26200,26550,25775,204687,5348618150,00,0.00,N,3,0, 20250421,26150,25600,27150,24850,535859,13854490675,00,0.00,N,2,450, diff --git a/027040/week/candle-week-42.csv b/027040/week/candle-week-42.csv index ac2d9d56e92d..9c40a3f2d005 100644 --- a/027040/week/candle-week-42.csv +++ b/027040/week/candle-week-42.csv @@ -1,103 +1,104 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250507,204,204,204,204,0,0,00,0.00,N,3,0, -20250428,204,204,204,204,0,0,00,0.00,N,3,0, -20250421,204,204,204,204,0,0,00,0.00,N,3,0, -20250414,204,204,204,204,0,0,00,0.00,N,3,0, -20250407,204,216,219,192,1649827,331106831,00,0.00,N,5,-14, -20250331,218,208,224,206,1262577,271423299,00,0.00,N,2,3, -20250324,215,218,222,203,1879025,398725195,00,0.00,N,5,-3, -20250317,218,249,257,202,4959442,1126261502,00,0.00,N,5,-31, -20250310,249,230,267,227,5366547,1313538900,00,0.00,N,2,19, -20250304,230,247,253,227,2215215,527847723,00,0.00,N,5,-17, -20250224,247,272,325,237,21894402,6118713007,00,0.00,N,5,-31, -20250217,278,241,330,240,34651408,10356676915,00,0.00,N,2,37, -20250210,241,225,295,225,18445428,5002000754,00,0.00,N,2,14, -20250203,227,238,242,227,855912,198340437,00,0.00,N,5,-11, -20250131,238,233,255,233,233477,55743697,00,0.00,N,2,5, -20250120,233,261,261,222,1070745,262959819,00,0.00,N,5,-28, -20250113,261,265,280,243,1679311,438327987,00,0.00,N,5,-4, -20250106,265,237,337,237,11544608,3432048523,00,0.00,N,2,28, -20241230,237,227,239,224,284063,65819217,00,0.00,N,2,10, -20241223,227,224,233,217,488167,109883740,00,0.00,N,2,3, -20241216,224,222,244,219,1118804,254628398,00,0.00,N,2,2, -20241209,222,221,230,185,1376869,284774089,00,0.00,N,2,1, -20241202,221,239,244,220,1031043,239301391,00,0.00,N,5,-16, -20241125,237,253,285,236,2320982,592140840,00,0.00,N,5,-16, -20241118,253,249,258,237,506433,125542314,00,0.00,N,2,4, -20241111,249,267,269,238,674018,169310039,00,0.00,N,5,-16, -20241104,265,262,273,256,379821,100958915,00,0.00,N,3,0, -20241028,265,263,275,241,461026,119961031,00,0.00,N,3,0, -20241021,265,267,289,260,971803,264560544,00,0.00,N,5,-10, -20241014,275,276,285,270,222925,61668087,00,0.00,N,5,-2, -20241007,277,281,285,273,202756,56127668,00,0.00,N,5,-2, -20240930,279,275,280,273,219662,60596275,00,0.00,N,2,4, -20240923,275,285,289,271,930150,258007051,00,0.00,N,5,-10, -20240919,285,287,296,279,475237,137893084,00,0.00,N,5,-2, -20240909,287,279,299,273,800005,225526222,00,0.00,N,2,8, -20240902,279,314,330,274,5420602,1617704374,00,0.00,N,5,-30, -20240826,309,285,388,278,28209802,9978600345,00,0.00,N,2,24, -20240819,285,298,304,285,365328,108105593,00,0.00,N,5,-13, -20240812,298,296,299,289,194643,57186246,00,0.00,N,2,3, -20240805,295,318,318,263,718259,209369701,00,0.00,N,5,-25, -20240729,320,311,347,311,799677,262481429,00,0.00,N,2,9, -20240722,311,331,336,300,466680,150201199,00,0.00,N,5,-24, -20240715,335,349,351,322,299224,99997808,00,0.00,N,2,2, -20240708,333,335,338,321,242681,80560811,00,0.00,N,5,-2, -20240701,335,330,345,325,367698,122187094,00,0.00,N,2,3, -20240624,332,336,359,328,223026,75351599,00,0.00,N,5,-6, -20240617,338,336,348,327,342421,115089985,00,0.00,N,2,2, -20240610,336,342,346,335,242073,82426150,00,0.00,N,5,-6, -20240603,342,347,350,327,300466,102413606,00,0.00,N,5,-5, -20240527,347,352,355,335,498639,171186788,00,0.00,N,5,-1, -20240520,348,370,372,347,529369,190559274,00,0.00,N,5,-22, -20240513,370,371,372,364,334695,123176091,00,0.00,N,3,0, -20240507,370,376,377,365,250442,92299436,00,0.00,N,5,-1, -20240429,371,370,375,366,304305,112629085,00,0.00,N,5,-1, -20240422,372,374,381,366,297634,110499429,00,0.00,N,5,-5, -20240415,377,373,385,365,502380,186602953,00,0.00,N,5,-10, -20240408,387,382,387,366,739226,278046261,00,0.00,N,5,-2, -20240401,389,389,393,385,637441,247598687,00,0.00,N,5,-5, -20240325,394,396,400,384,1072516,418768955,00,0.00,N,2,5, -20240318,389,401,406,386,1862168,730889006,00,0.00,N,5,-6, -20240311,395,445,527,390,43396435,21341694022,00,0.00,N,5,-11, -20240304,406,414,414,400,210832,86525343,00,0.00,N,3,0, -20240226,406,415,418,399,196996,79973132,00,0.00,N,5,-10, -20240219,416,428,438,400,219661,91169339,00,0.00,N,5,-12, -20240213,428,418,435,410,146278,61508641,00,0.00,N,2,11, -20240205,417,429,434,406,256884,107689558,00,0.00,N,5,-12, -20240129,429,405,430,400,279553,115511400,00,0.00,N,2,30, -20240122,399,408,437,399,321773,131918260,00,0.00,N,5,-9, -20240115,408,424,424,392,380360,155007666,00,0.00,N,5,-16, -20240108,424,433,440,408,282655,119021613,00,0.00,N,5,-9, -20240102,433,437,437,405,142996,60870587,00,0.00,N,2,6, -20231226,427,439,445,405,240475,99879112,00,0.00,N,5,-12, -20231218,439,430,446,381,705510,289129166,00,0.00,N,2,9, -20231211,430,429,440,422,247714,106450242,00,0.00,N,2,1, -20231204,429,439,447,419,236954,102232692,00,0.00,N,5,-9, -20231127,438,415,445,405,456415,193652917,00,0.00,N,2,23, -20231120,415,415,429,402,346255,142154553,00,0.00,N,2,5, -20231113,410,420,421,385,661004,267343095,00,0.00,N,5,-10, -20231106,420,386,516,383,5529483,2540988035,00,0.00,N,2,37, -20231030,383,384,401,366,394553,149365432,00,0.00,N,5,-1, -20231023,384,392,409,370,357647,138092186,00,0.00,N,5,-11, -20231016,395,414,438,391,279737,114070605,00,0.00,N,5,-19, -20231010,414,415,441,414,261208,110247417,00,0.00,N,5,-1, -20231004,415,420,421,406,192365,79257705,00,0.00,N,2,2, -20230925,413,465,470,393,698396,294854137,00,0.00,N,5,-57, -20230918,470,495,495,460,250339,119391854,00,0.00,N,5,-21, -20230911,491,499,528,481,264950,131566937,00,0.00,N,5,-8, -20230904,499,500,505,484,232247,115408440,00,0.00,N,3,0, -20230828,499,504,507,494,125309,62482899,00,0.00,N,5,-1, -20230821,500,501,509,472,282109,140083031,00,0.00,N,5,-4, -20230814,504,535,535,495,136918,69371835,00,0.00,N,5,-16, -20230807,520,517,535,498,315012,160671699,00,0.00,N,2,3, -20230731,517,497,539,494,336883,172736148,00,0.00,N,2,28, -20230724,489,539,539,454,748205,370925408,00,0.00,N,5,-50, -20230717,539,558,587,525,442083,240625872,00,0.00,N,5,-21, -20230710,560,555,593,537,401224,224185128,00,0.00,N,2,5, -20230703,555,561,573,541,335629,186600696,00,0.00,N,5,-9, -20230626,564,561,576,553,196905,110530644,00,0.00,N,5,-3, -20230619,567,580,585,560,367054,209142567,00,0.00,N,5,-13, +20250512,209,191,248,191,14543396,3345921756,00,0.00,N,2,18, +20250507,191,191,191,191,0,0,00,0.00,N,3,0, +20250428,191,191,191,191,0,0,00,0.00,N,3,0, +20250421,191,191,191,191,0,0,00,0.00,N,3,0, +20250414,191,191,191,191,0,0,00,0.00,N,3,0, +20250407,191,202,205,179,1762116,331106831,00,0.00,N,5,-13, +20250331,204,194,209,192,1348510,271423299,00,0.00,N,2,3, +20250324,201,204,207,190,2006914,398725195,00,0.00,N,5,-3, +20250317,204,233,240,189,5296993,1126261502,00,0.00,N,5,-29, +20250310,233,215,249,212,5731806,1313538900,00,0.00,N,2,18, +20250304,215,231,236,212,2365986,527847723,00,0.00,N,5,-16, +20250224,231,254,304,221,23384593,6118713007,00,0.00,N,5,-29, +20250217,260,225,308,224,37009877,10356676915,00,0.00,N,2,35, +20250210,225,210,276,210,19700874,5002000754,00,0.00,N,2,13, +20250203,212,222,226,212,914164,198340437,00,0.00,N,5,-10, +20250131,222,218,238,218,249368,55743697,00,0.00,N,2,4, +20250120,218,244,244,207,1143620,262959819,00,0.00,N,5,-26, +20250113,244,248,262,227,1793606,438327987,00,0.00,N,5,-4, +20250106,248,221,315,221,12330364,3432048523,00,0.00,N,2,27, +20241230,221,212,223,209,303395,65819217,00,0.00,N,2,9, +20241223,212,209,218,203,521391,109883740,00,0.00,N,2,3, +20241216,209,207,228,205,1194949,254628398,00,0.00,N,2,2, +20241209,207,206,215,173,1470581,284774089,00,0.00,N,2,1, +20241202,206,223,228,205,1101217,239301391,00,0.00,N,5,-15, +20241125,221,236,266,220,2478951,592140840,00,0.00,N,5,-15, +20241118,236,233,241,221,540900,125542314,00,0.00,N,2,3, +20241111,233,249,251,222,719891,169310039,00,0.00,N,5,-15, +20241104,248,245,255,239,405671,100958915,00,0.00,N,3,0, +20241028,248,246,257,225,492402,119961031,00,0.00,N,3,0, +20241021,248,249,270,243,1037944,264560544,00,0.00,N,5,-9, +20241014,257,258,266,252,238095,61668087,00,0.00,N,5,-2, +20241007,259,263,266,255,216555,56127668,00,0.00,N,5,-2, +20240930,261,257,262,255,234612,60596275,00,0.00,N,2,4, +20240923,257,266,270,253,993455,258007051,00,0.00,N,5,-9, +20240919,266,268,277,261,507582,137893084,00,0.00,N,5,-2, +20240909,268,261,279,255,854453,225526222,00,0.00,N,2,7, +20240902,261,293,308,256,5789540,1617704374,00,0.00,N,5,-28, +20240826,289,266,363,260,30129838,9978600345,00,0.00,N,2,23, +20240819,266,279,284,266,390191,108105593,00,0.00,N,5,-13, +20240812,279,277,279,270,207889,57186246,00,0.00,N,2,3, +20240805,276,297,297,246,767143,209369701,00,0.00,N,5,-23, +20240729,299,291,324,291,854101,262481429,00,0.00,N,2,8, +20240722,291,309,314,280,498440,150201199,00,0.00,N,5,-22, +20240715,313,326,328,301,319588,99997808,00,0.00,N,2,2, +20240708,311,313,316,300,259196,80560811,00,0.00,N,5,-2, +20240701,313,308,323,304,392721,122187094,00,0.00,N,2,3, +20240624,310,314,336,307,238204,75351599,00,0.00,N,5,-6, +20240617,316,314,325,306,365724,115089985,00,0.00,N,2,2, +20240610,314,320,323,313,258545,82426150,00,0.00,N,5,-6, +20240603,320,324,327,306,320916,102413606,00,0.00,N,5,-4, +20240527,324,329,332,313,532575,171186788,00,0.00,N,5,-1, +20240520,325,346,348,324,565397,190559274,00,0.00,N,5,-21, +20240513,346,347,348,340,357472,123176091,00,0.00,N,3,0, +20240507,346,352,352,341,267486,92299436,00,0.00,N,5,-1, +20240429,347,346,351,342,325015,112629085,00,0.00,N,5,-1, +20240422,348,350,356,342,317890,110499429,00,0.00,N,5,-4, +20240415,352,349,360,341,536572,186602953,00,0.00,N,5,-10, +20240408,362,357,362,342,789538,278046261,00,0.00,N,5,-2, +20240401,364,364,367,360,680824,247598687,00,0.00,N,5,-4, +20240325,368,370,374,359,1145512,418768955,00,0.00,N,2,4, +20240318,364,375,380,361,1988909,730889006,00,0.00,N,5,-5, +20240311,369,416,493,365,46350116,21341694022,00,0.00,N,5,-11, +20240304,380,387,387,374,225179,86525343,00,0.00,N,3,0, +20240226,380,388,391,373,210403,79973132,00,0.00,N,5,-9, +20240219,389,400,410,374,234610,91169339,00,0.00,N,5,-11, +20240213,400,391,407,383,156233,61508641,00,0.00,N,2,10, +20240205,390,401,406,380,274367,107689558,00,0.00,N,5,-11, +20240129,401,379,402,374,298577,115511400,00,0.00,N,2,28, +20240122,373,382,409,373,343671,131918260,00,0.00,N,5,-9, +20240115,382,396,396,367,406246,155007666,00,0.00,N,5,-14, +20240108,396,405,411,382,301890,119021613,00,0.00,N,5,-9, +20240102,405,409,409,379,152727,60870587,00,0.00,N,2,6, +20231226,399,411,416,379,256841,99879112,00,0.00,N,5,-12, +20231218,411,402,417,356,753526,289129166,00,0.00,N,2,9, +20231211,402,401,411,395,264572,106450242,00,0.00,N,2,1, +20231204,401,411,418,392,253080,102232692,00,0.00,N,5,-9, +20231127,410,388,416,379,487477,193652917,00,0.00,N,2,22, +20231120,388,388,401,376,369820,142154553,00,0.00,N,2,5, +20231113,383,393,394,360,705990,267343095,00,0.00,N,5,-10, +20231106,393,361,483,358,5905833,2540988035,00,0.00,N,2,35, +20231030,358,359,375,342,421404,149365432,00,0.00,N,5,-1, +20231023,359,367,382,346,381986,138092186,00,0.00,N,5,-10, +20231016,369,387,410,366,298774,114070605,00,0.00,N,5,-18, +20231010,387,388,412,387,278985,110247417,00,0.00,N,5,-1, +20231004,388,393,394,380,205456,79257705,00,0.00,N,2,2, +20230925,386,435,440,367,745929,294854137,00,0.00,N,5,-54, +20230918,440,463,463,430,267374,119391854,00,0.00,N,5,-19, +20230911,459,467,494,450,282982,131566937,00,0.00,N,5,-8, +20230904,467,468,472,453,248052,115408440,00,0.00,N,3,0, +20230828,467,471,474,462,133835,62482899,00,0.00,N,5,-1, +20230821,468,469,476,441,301308,140083031,00,0.00,N,5,-3, +20230814,471,500,500,463,146235,69371835,00,0.00,N,5,-15, +20230807,486,484,500,466,336449,160671699,00,0.00,N,2,2, +20230731,484,465,504,462,359810,172736148,00,0.00,N,2,27, +20230724,457,504,504,425,799128,370925408,00,0.00,N,5,-47, +20230717,504,522,549,491,472170,240625872,00,0.00,N,5,-20, +20230710,524,519,555,502,428530,224185128,00,0.00,N,2,5, +20230703,519,525,536,506,358470,186600696,00,0.00,N,5,-9, +20230626,528,525,539,517,210304,110530644,00,0.00,N,5,-2, +20230619,530,543,547,524,392035,209142567,00,0.00,N,5,-13, 20230612,580,583,590,575,298638,173754614,00,0.00,N,5,-8, 20230605,588,585,598,580,155340,91047716,00,0.00,N,2,2, 20230530,586,583,599,575,283728,165212602,00,0.00,N,2,2, diff --git a/027050/week/candle-week-42.csv b/027050/week/candle-week-42.csv index 0c0353e87210..82dc7fb4f22c 100644 --- a/027050/week/candle-week-42.csv +++ b/027050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2340,2445,2465,2340,569011,1372445066,00,0.00,N,5,-90, 20250507,2430,2410,2460,2355,431563,1047525797,00,0.00,N,2,20, 20250428,2410,2385,2460,2365,642038,1547854080,00,0.00,N,2,15, 20250421,2395,2335,2400,2305,503755,1183391990,00,0.00,N,2,45, diff --git a/027360/week/candle-week-42.csv b/027360/week/candle-week-42.csv index 8933e86357e6..10452f3e5861 100644 --- a/027360/week/candle-week-42.csv +++ b/027360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2275,2305,2410,2260,2289717,5345357520,00,0.00,N,5,-30, 20250507,2305,2265,2340,2245,846514,1943679072,00,0.00,N,2,45, 20250428,2260,2480,2480,2240,2511684,5906190395,00,0.00,N,5,-220, 20250421,2480,2295,2760,2295,30803207,79067055582,00,0.00,N,2,185, diff --git a/027410/week/candle-week-42.csv b/027410/week/candle-week-42.csv index e36172670d4d..4050992ca873 100644 --- a/027410/week/candle-week-42.csv +++ b/027410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3685,3610,3710,3545,631309,2290622076,00,0.00,N,2,75, 20250507,3610,3575,3655,3555,220057,796373728,00,0.00,N,2,25, 20250428,3585,3625,3625,3500,169219,604917396,00,0.00,N,5,-10, 20250421,3595,3455,3765,3385,725461,2591710831,00,0.00,N,2,140, diff --git a/027580/week/candle-week-42.csv b/027580/week/candle-week-42.csv index 95904963c01f..44f1032ccc42 100644 --- a/027580/week/candle-week-42.csv +++ b/027580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1063,1066,1186,1058,3106901,3466963951,00,0.00,N,5,-3, 20250507,1066,1092,1104,1060,793021,856880232,00,0.00,N,5,-29, 20250428,1095,1161,1163,1071,1262711,1414710917,00,0.00,N,5,-65, 20250421,1160,1181,1192,1156,1424318,1670539594,00,0.00,N,5,-25, diff --git a/027710/week/candle-week-42.csv b/027710/week/candle-week-42.csv index ca90f3f905ab..62e16f23cdd9 100644 --- a/027710/week/candle-week-42.csv +++ b/027710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1310,1226,1323,1218,2929665,3781525319,00,0.00,N,2,84, 20250507,1226,1220,1236,1219,413592,507421050,00,0.00,N,2,8, 20250428,1218,1232,1232,1200,669670,813434764,00,0.00,N,5,-14, 20250421,1232,1219,1244,1213,824686,1013898148,00,0.00,N,2,14, diff --git a/027740/week/candle-week-42.csv b/027740/week/candle-week-42.csv index 3b772319f2e9..dea9ff801aa1 100644 --- a/027740/week/candle-week-42.csv +++ b/027740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,854,857,884,851,640228,551573365,00,0.00,N,5,-3, 20250507,857,854,865,845,186120,158965336,00,0.00,N,2,3, 20250428,854,867,869,805,367262,314221652,00,0.00,N,5,-13, 20250421,867,874,875,815,579760,501162898,00,0.00,N,5,-2, diff --git a/027830/week/candle-week-42.csv b/027830/week/candle-week-42.csv index e91a427beffe..fbfe1c921059 100644 --- a/027830/week/candle-week-42.csv +++ b/027830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1899,1800,2195,1777,18393359,36898602444,00,0.00,N,5,-186, 20250507,2085,2715,2775,2075,21015356,49344829812,00,0.00,N,5,-805, 20250428,2890,2575,3155,2345,42763473,120620361794,00,0.00,N,2,400, 20250421,2490,2725,2900,2400,20956825,55631950906,00,0.00,N,5,-160, diff --git a/027970/week/candle-week-42.csv b/027970/week/candle-week-42.csv index f6c23e228845..0f3d08ec0aab 100644 --- a/027970/week/candle-week-42.csv +++ b/027970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,829,810,872,805,1636102,1392476497,00,0.00,N,2,17, 20250507,812,829,833,790,270966,219999327,00,0.00,N,5,-17, 20250428,829,835,847,823,133696,111373775,00,0.00,N,5,-6, 20250421,835,832,841,819,150080,124345660,00,0.00,N,2,5, diff --git a/028050/week/candle-week-42.csv b/028050/week/candle-week-42.csv index ed0d769c9c27..b3f70b609f35 100644 --- a/028050/week/candle-week-42.csv +++ b/028050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20150,20000,20600,20000,2787656,56610072000,00,0.00,N,2,330, 20250507,19820,19250,20300,19220,2240759,44463145700,00,0.00,N,2,760, 20250428,19060,18900,19260,18830,2518214,47938116690,00,0.00,N,2,120, 20250421,18940,19250,19800,18700,4763809,91125003150,00,0.00,N,5,-360, diff --git a/028080/week/candle-week-42.csv b/028080/week/candle-week-42.csv index 06a45e5079e3..735c55f542c2 100644 --- a/028080/week/candle-week-42.csv +++ b/028080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2210,2245,2370,2175,291527,660118956,00,0.00,N,5,-35, 20250507,2245,2145,2370,2090,383167,855506341,00,0.00,N,2,140, 20250428,2105,3000,3000,1984,1735623,3977905054,00,0.00,N,5,-905, 20250421,3010,3740,3740,2865,2231432,7079922030,00,0.00,N,5,-970, diff --git a/028100/week/candle-week-42.csv b/028100/week/candle-week-42.csv index e538b79e4c9a..282ba2d02903 100644 --- a/028100/week/candle-week-42.csv +++ b/028100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14840,14770,15190,14680,143837,2147943165,00,0.00,N,2,180, 20250507,14660,14850,14850,14400,49208,719821885,00,0.00,N,5,-90, 20250428,14750,14640,14970,14250,136994,2006603100,00,0.00,N,2,210, 20250421,14540,14500,14880,14280,179359,2627031195,00,0.00,N,2,170, diff --git a/028260/week/candle-week-42.csv b/028260/week/candle-week-42.csv index d5877cf14788..0d788182ddfe 100644 --- a/028260/week/candle-week-42.csv +++ b/028260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,123900,123600,125900,122300,777692,96623966950,00,0.00,N,2,900, 20250507,123000,123700,123800,121200,579259,70940108950,00,0.00,N,2,800, 20250428,122200,117600,122800,117400,747479,90084615900,00,0.00,N,2,5200, 20250421,117000,114700,119300,113600,648022,75603483150,00,0.00,N,2,2600, diff --git a/028300/week/candle-week-42.csv b/028300/week/candle-week-42.csv index dcfb296934e6..1f2382fe7823 100644 --- a/028300/week/candle-week-42.csv +++ b/028300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,55900,57500,58600,55400,1529361,86732209400,00,0.00,N,5,-1900, 20250507,57800,58000,59600,56500,1278267,74136446600,00,0.00,N,2,400, 20250428,57400,54400,58000,54400,1500081,84617786900,00,0.00,N,2,2200, 20250421,55200,54500,56300,52600,1874692,102434865150,00,0.00,N,2,200, diff --git a/028670/week/candle-week-42.csv b/028670/week/candle-week-42.csv index 29fed37553a2..96aaa47923e7 100644 --- a/028670/week/candle-week-42.csv +++ b/028670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3635,3405,3700,3400,6333259,22579692030,00,0.00,N,2,260, 20250507,3375,3345,3430,3330,2989903,10151435514,00,0.00,N,2,60, 20250428,3315,3315,3360,3280,3981877,13241182687,00,0.00,N,3,0, 20250421,3315,3350,3350,3280,3287628,10890929564,00,0.00,N,5,-30, diff --git a/029460/week/candle-week-42.csv b/029460/week/candle-week-42.csv index 625a00ecc8e8..b1b479a63611 100644 --- a/029460/week/candle-week-42.csv +++ b/029460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20600,18090,20600,18000,109173,2131892290,00,0.00,N,2,2500, 20250507,18100,18380,18590,18000,30514,555164370,00,0.00,N,5,-490, 20250428,18590,18890,18900,18360,26954,500386110,00,0.00,N,5,-60, 20250421,18650,18080,19340,17850,79858,1484866380,00,0.00,N,2,680, diff --git a/029480/week/candle-week-42.csv b/029480/week/candle-week-42.csv index e2312e472fef..ccd68da37a7b 100644 --- a/029480/week/candle-week-42.csv +++ b/029480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2685,2610,2720,2460,1181821,3047790660,00,0.00,N,2,75, 20250507,2610,3000,3035,2500,1330506,3546929138,00,0.00,N,5,-415, 20250428,3025,3210,3320,2955,1808608,5699049998,00,0.00,N,5,-115, 20250421,3140,2760,3290,2640,3823471,11288839890,00,0.00,N,2,520, diff --git a/029530/week/candle-week-42.csv b/029530/week/candle-week-42.csv index 9e3e5e69d28d..3a1697a43eb7 100644 --- a/029530/week/candle-week-42.csv +++ b/029530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,43250,42150,45400,42150,85375,3769807575,00,0.00,N,2,1100, 20250507,42150,44050,44050,41850,21586,917980200,00,0.00,N,5,-1900, 20250428,44050,40950,44250,40400,54697,2341256200,00,0.00,N,2,2650, 20250421,41400,39000,41900,39000,31579,1281265625,00,0.00,N,2,2100, diff --git a/029780/week/candle-week-42.csv b/029780/week/candle-week-42.csv index 820b5f170aa5..42dbd244fd44 100644 --- a/029780/week/candle-week-42.csv +++ b/029780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,42000,42000,42250,41550,262524,11015521100,00,0.00,N,3,0, 20250507,42000,42250,42300,41400,179245,7482332575,00,0.00,N,2,150, 20250428,41850,41050,42000,41000,199848,8315754375,00,0.00,N,2,600, 20250421,41250,40550,41700,40450,214061,8823524300,00,0.00,N,2,650, diff --git a/029960/week/candle-week-42.csv b/029960/week/candle-week-42.csv index e5e88681176e..9abf2524a334 100644 --- a/029960/week/candle-week-42.csv +++ b/029960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8930,8950,8950,8920,115955,1035708935,00,0.00,N,3,0, 20250507,8930,8920,8950,8920,115934,1035303240,00,0.00,N,2,10, 20250428,8920,8910,8930,8910,20801,185436415,00,0.00,N,2,10, 20250421,8910,8930,8930,8900,75693,674055550,00,0.00,N,2,10, diff --git a/030000/week/candle-week-42.csv b/030000/week/candle-week-42.csv index 9d17cb67f7bf..f24ef9d3f12e 100644 --- a/030000/week/candle-week-42.csv +++ b/030000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18410,18360,18660,18270,721641,13326572430,00,0.00,N,2,50, 20250507,18360,18580,18680,18240,523162,9612978510,00,0.00,N,5,-30, 20250428,18390,18070,18600,18060,818007,15016095890,00,0.00,N,2,260, 20250421,18130,18200,18330,18070,689448,12536743779,00,0.00,N,5,-40, diff --git a/030190/week/candle-week-42.csv b/030190/week/candle-week-42.csv index f304ff7700d0..e4468a9bcb95 100644 --- a/030190/week/candle-week-42.csv +++ b/030190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14480,13200,14590,12920,427530,5933425300,00,0.00,N,2,1210, 20250507,13270,12840,13320,12520,203876,2641211365,00,0.00,N,2,430, 20250428,12840,12570,13100,12420,252028,3234080860,00,0.00,N,2,270, 20250421,12570,11950,12940,11900,440689,5525864880,00,0.00,N,2,620, diff --git a/030200/week/candle-week-42.csv b/030200/week/candle-week-42.csv index 781ba53f1184..710998fbc7ea 100644 --- a/030200/week/candle-week-42.csv +++ b/030200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,51400,51600,52200,50000,1772630,91783069584,00,0.00,N,5,-100, 20250507,51500,54100,54300,50800,2766789,146289936554,00,0.00,N,5,-2000, 20250428,53500,52000,54000,51000,2130136,112225311532,00,0.00,N,2,3300, 20250421,50200,49600,50300,49150,1445925,72608708305,00,0.00,N,2,1000, diff --git a/030210/week/candle-week-42.csv b/030210/week/candle-week-42.csv index eb431173c253..18616b9a010d 100644 --- a/030210/week/candle-week-42.csv +++ b/030210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3250,3435,3455,3240,478596,1596608015,00,0.00,N,5,-185, 20250507,3435,3410,3470,3350,201421,685397623,00,0.00,N,2,25, 20250428,3410,3345,3520,3240,489821,1650913839,00,0.00,N,2,105, 20250421,3305,3745,3935,3255,2279514,8212090497,00,0.00,N,5,-440, diff --git a/030350/week/candle-week-42.csv b/030350/week/candle-week-42.csv index 6fca6204fc37..1fd8952db855 100644 --- a/030350/week/candle-week-42.csv +++ b/030350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,973,973,973,973,0,0,00,0.00,N,3,0, 20250507,973,973,973,973,0,0,00,0.00,N,3,0, 20250428,973,973,973,973,0,0,00,0.00,N,3,0, 20250421,973,973,973,973,0,0,00,0.00,N,3,0, diff --git a/030520/week/candle-week-42.csv b/030520/week/candle-week-42.csv index 246f1a926c07..e33015218dab 100644 --- a/030520/week/candle-week-42.csv +++ b/030520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22000,22900,22900,21900,1661285,37303317300,00,0.00,N,5,-500, 20250507,22500,21250,22700,20950,862433,19188985050,00,0.00,N,2,1300, 20250428,21200,22050,22500,21100,668946,14557854075,00,0.00,N,5,-700, 20250421,21900,21850,22650,21500,1554788,34240090825,00,0.00,N,2,450, diff --git a/030530/week/candle-week-42.csv b/030530/week/candle-week-42.csv index fc9838b66661..e9f57eb42fd5 100644 --- a/030530/week/candle-week-42.csv +++ b/030530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4585,4370,4860,4260,23257811,106715826270,00,0.00,N,2,285, 20250507,4300,4135,4485,4120,6962756,30472560353,00,0.00,N,2,165, 20250428,4135,4475,4560,4100,7858680,33654070393,00,0.00,N,5,-395, 20250421,4530,4110,4935,4060,54415710,248824440228,00,0.00,N,2,455, diff --git a/030610/week/candle-week-42.csv b/030610/week/candle-week-42.csv index 0d4b07e465d7..fa9410e10297 100644 --- a/030610/week/candle-week-42.csv +++ b/030610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7290,6500,7380,6480,1335264,9355135880,00,0.00,N,2,830, 20250507,6460,6560,6600,6440,203980,1330721100,00,0.00,N,5,-100, 20250428,6560,6350,6680,6310,466190,3045530220,00,0.00,N,2,210, 20250421,6350,6050,6380,6040,525382,3286870705,00,0.00,N,2,320, diff --git a/030720/week/candle-week-42.csv b/030720/week/candle-week-42.csv index 069b718d2fb3..90c889599911 100644 --- a/030720/week/candle-week-42.csv +++ b/030720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5650,5420,5650,5350,61335,337062960,00,0.00,N,2,170, 20250507,5480,5600,5600,5420,41288,227088215,00,0.00,N,5,-120, 20250428,5600,5050,5600,5050,59899,317673650,00,0.00,N,2,550, 20250421,5050,5170,5170,5000,62546,316196395,00,0.00,N,5,-20, diff --git a/030960/week/candle-week-42.csv b/030960/week/candle-week-42.csv index a67a2892e045..9254ca6e48b7 100644 --- a/030960/week/candle-week-42.csv +++ b/030960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8320,8620,8720,8270,193251,1645663350,00,0.00,N,5,-370, 20250507,8690,8560,8760,8560,76705,662268330,00,0.00,N,2,70, 20250428,8620,8650,8780,8400,200906,1731270830,00,0.00,N,5,-60, 20250421,8680,8880,9020,8640,306871,2699930395,00,0.00,N,5,-230, diff --git a/031210/week/candle-week-42.csv b/031210/week/candle-week-42.csv index b02e4ded496e..c0701d98529d 100644 --- a/031210/week/candle-week-42.csv +++ b/031210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,34400,35750,38350,33900,1255908,44675443150,00,0.00,N,5,-1350, 20250507,35750,35700,36550,35050,426152,15273147875,00,0.00,N,2,50, 20250428,35700,34500,35950,33700,816854,28569246025,00,0.00,N,2,1600, 20250421,34100,34350,34900,33500,759190,25870571575,00,0.00,N,5,-250, diff --git a/031310/week/candle-week-42.csv b/031310/week/candle-week-42.csv index f017ce7746a0..169c1de0a343 100644 --- a/031310/week/candle-week-42.csv +++ b/031310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1720,1852,1852,1700,2291169,4035824405,00,0.00,N,5,-84, 20250507,1804,2150,2270,1783,7501264,15494653868,00,0.00,N,5,-321, 20250428,2125,1800,2645,1701,65693014,146869089943,00,0.00,N,2,477, 20250421,1648,1606,1688,1550,291289,471697970,00,0.00,N,2,62, diff --git a/031330/week/candle-week-42.csv b/031330/week/candle-week-42.csv index bd99fca55028..5074fff1395e 100644 --- a/031330/week/candle-week-42.csv +++ b/031330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2755,2760,2875,2735,1440150,4037282105,00,0.00,N,2,5, 20250507,2750,2695,2760,2680,522999,1425142409,00,0.00,N,2,50, 20250428,2700,2715,2725,2680,668247,1804043157,00,0.00,N,5,-10, 20250421,2710,2700,2725,2635,1279128,3423151776,00,0.00,N,2,10, diff --git a/031430/week/candle-week-42.csv b/031430/week/candle-week-42.csv index c91d036ccb44..f9d87539a672 100644 --- a/031430/week/candle-week-42.csv +++ b/031430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9980,9930,10610,9930,720508,7332552765,00,0.00,N,2,50, 20250507,9930,9840,10040,9750,256510,2534082375,00,0.00,N,2,100, 20250428,9830,9800,10130,9780,502966,4996587250,00,0.00,N,2,60, 20250421,9770,9550,10470,9380,1616042,15914812305,00,0.00,N,2,200, diff --git a/031440/week/candle-week-42.csv b/031440/week/candle-week-42.csv index 2d05023229e9..ccb754008f1c 100644 --- a/031440/week/candle-week-42.csv +++ b/031440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,33350,32700,34100,32700,68526,2296101000,00,0.00,N,2,750, 20250507,32600,31600,32900,31200,20354,654609725,00,0.00,N,2,750, 20250428,31850,32150,32800,31550,42560,1361410200,00,0.00,N,5,-300, 20250421,32150,31000,33200,30450,184428,5918886750,00,0.00,N,2,1350, diff --git a/031510/week/candle-week-42.csv b/031510/week/candle-week-42.csv index f643c9d9b930..a86314fa6950 100644 --- a/031510/week/candle-week-42.csv +++ b/031510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1093,1071,1119,1071,75299,82611068,00,0.00,N,2,4, 20250507,1089,1087,1111,1063,45462,49038161,00,0.00,N,2,15, 20250428,1074,1109,1131,1074,86553,94375828,00,0.00,N,5,-39, 20250421,1113,1105,1198,1064,596499,674785484,00,0.00,N,5,-2, diff --git a/031820/week/candle-week-42.csv b/031820/week/candle-week-42.csv index c976c4030dda..57acc66f6807 100644 --- a/031820/week/candle-week-42.csv +++ b/031820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,601,627,644,597,1512257,933375775,00,0.00,N,5,-26, 20250507,627,612,635,611,408395,253676182,00,0.00,N,2,15, 20250428,612,641,651,605,1173715,729980930,00,0.00,N,5,-29, 20250421,641,644,663,629,2897887,1879032071,00,0.00,N,5,-3, diff --git a/031860/week/candle-week-42.csv b/031860/week/candle-week-42.csv index 49d788dedc15..2dccf124a8d3 100644 --- a/031860/week/candle-week-42.csv +++ b/031860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1232,1328,1400,1206,564770,739607880,00,0.00,N,5,-46, 20250507,1278,1404,1404,1223,474228,621122892,00,0.00,N,5,-127, 20250428,1405,1671,1743,1360,736505,1158728059,00,0.00,N,5,-223, 20250421,1628,1399,1783,1363,2244189,3641725320,00,0.00,N,2,233, diff --git a/031980/week/candle-week-42.csv b/031980/week/candle-week-42.csv index 0428765f0a5c..f31c7758a793 100644 --- a/031980/week/candle-week-42.csv +++ b/031980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,34300,37000,39600,34050,1367823,49924459050,00,0.00,N,5,-2100, 20250507,36400,36050,38400,35700,527590,19502496475,00,0.00,N,2,700, 20250428,35700,36650,36650,34000,615498,21582467600,00,0.00,N,5,-1200, 20250421,36900,34400,37850,33900,932601,33377124700,00,0.00,N,2,2250, diff --git a/032080/week/candle-week-42.csv b/032080/week/candle-week-42.csv index d63c0b12ba3a..9577967719f2 100644 --- a/032080/week/candle-week-42.csv +++ b/032080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1297,1387,1387,1275,224563,296845371,00,0.00,N,5,-56, 20250507,1353,1268,1380,1264,190183,254155814,00,0.00,N,2,91, 20250428,1262,1345,1345,1236,330813,427709077,00,0.00,N,5,-83, 20250421,1345,1319,1356,1289,413899,545931282,00,0.00,N,2,26, diff --git a/032190/week/candle-week-42.csv b/032190/week/candle-week-42.csv index 6e340b8111fb..a9904c04c85b 100644 --- a/032190/week/candle-week-42.csv +++ b/032190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13440,13180,13860,13000,955978,12849221860,00,0.00,N,2,520, 20250507,12920,11950,13020,11820,469258,5907527025,00,0.00,N,2,1090, 20250428,11830,11630,11960,11630,192124,2275013985,00,0.00,N,2,160, 20250421,11670,11380,11780,11320,205322,2384807365,00,0.00,N,2,220, diff --git a/032280/week/candle-week-42.csv b/032280/week/candle-week-42.csv index 98c5b63e8bcb..bc8af1d9aa60 100644 --- a/032280/week/candle-week-42.csv +++ b/032280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1584,1569,1665,1540,700388,1127833047,00,0.00,N,2,19, 20250507,1565,1566,1628,1536,409222,644902928,00,0.00,N,5,-2, 20250428,1567,1987,1998,1503,3458634,5761407814,00,0.00,N,5,-420, 20250421,1987,2400,2565,1919,5472420,11894867319,00,0.00,N,5,-753, diff --git a/032300/week/candle-week-42.csv b/032300/week/candle-week-42.csv index b06a832e1bd6..c161867338ce 100644 --- a/032300/week/candle-week-42.csv +++ b/032300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14250,14210,14780,14050,59517,851088615,00,0.00,N,2,30, 20250507,14220,14220,14380,14030,20500,290558250,00,0.00,N,5,-150, 20250428,14370,14600,14660,14160,23454,337430610,00,0.00,N,5,-250, 20250421,14620,14340,14730,14200,32836,476860170,00,0.00,N,2,420, diff --git a/032350/week/candle-week-42.csv b/032350/week/candle-week-42.csv index 5b16be241c40..94896f888e36 100644 --- a/032350/week/candle-week-42.csv +++ b/032350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11300,10830,11560,10540,2780077,30751993605,00,0.00,N,2,500, 20250507,10800,10940,11000,10640,1159999,12551210955,00,0.00,N,5,-70, 20250428,10870,9630,10990,9500,3583816,37553747980,00,0.00,N,2,1260, 20250421,9610,9710,9930,9450,1598498,15470917540,00,0.00,N,2,10, diff --git a/032500/week/candle-week-42.csv b/032500/week/candle-week-42.csv index 9531fa438c6e..43f9bd311593 100644 --- a/032500/week/candle-week-42.csv +++ b/032500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8710,8950,8950,8450,222565,1943459450,00,0.00,N,5,-150, 20250507,8860,8740,8900,8590,166408,1460317755,00,0.00,N,2,280, 20250428,8580,8310,8900,8280,351364,3018611775,00,0.00,N,2,540, 20250421,8040,8070,8210,7850,136226,1094407805,00,0.00,N,5,-100, diff --git a/032540/week/candle-week-42.csv b/032540/week/candle-week-42.csv index fa26c8f1caad..d5cc495bcb8f 100644 --- a/032540/week/candle-week-42.csv +++ b/032540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4900,4880,4920,4825,61431,298591785,00,0.00,N,2,20, 20250507,4880,4980,4980,4800,51956,252453222,00,0.00,N,5,-40, 20250428,4920,4970,4970,4835,27222,133496841,00,0.00,N,5,-10, 20250421,4930,4795,4940,4775,45645,222162076,00,0.00,N,2,140, diff --git a/032560/week/candle-week-42.csv b/032560/week/candle-week-42.csv index d51b5c81cef3..d593259b7b09 100644 --- a/032560/week/candle-week-42.csv +++ b/032560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5420,5260,5520,5250,136060,733144710,00,0.00,N,2,170, 20250507,5250,5240,5260,5030,58223,302975965,00,0.00,N,2,10, 20250428,5240,5290,5330,5180,45657,238996715,00,0.00,N,5,-60, 20250421,5300,5210,5300,5120,62006,324503605,00,0.00,N,2,100, diff --git a/032580/week/candle-week-42.csv b/032580/week/candle-week-42.csv index debe313d8a61..15cc0709a9b0 100644 --- a/032580/week/candle-week-42.csv +++ b/032580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1230,1288,1310,1228,618142,790490635,00,0.00,N,5,-58, 20250507,1288,1254,1298,1246,414350,529389794,00,0.00,N,2,42, 20250428,1246,1283,1325,1245,1011297,1299829499,00,0.00,N,5,-45, 20250421,1291,1281,1320,1252,1345825,1724712331,00,0.00,N,2,11, diff --git a/032620/week/candle-week-42.csv b/032620/week/candle-week-42.csv index da530dbf321b..0ec4a1884624 100644 --- a/032620/week/candle-week-42.csv +++ b/032620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3745,3785,3910,3650,855040,3268231521,00,0.00,N,5,-30, 20250507,3775,3640,3965,3640,1113665,4271340660,00,0.00,N,2,135, 20250428,3640,3750,3865,3635,1214130,4561609121,00,0.00,N,5,-110, 20250421,3750,3950,4090,3615,7843952,30205865217,00,0.00,N,5,-240, diff --git a/032640/week/candle-week-42.csv b/032640/week/candle-week-42.csv index 05409c35840c..94ad9092aed2 100644 --- a/032640/week/candle-week-42.csv +++ b/032640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12930,12920,13140,12650,7771588,100489365575,00,0.00,N,2,60, 20250507,12870,12300,12980,12240,5302801,66599189570,00,0.00,N,2,680, 20250428,12190,11760,12250,11600,7803790,93010720570,00,0.00,N,2,710, 20250421,11480,11350,11710,11340,4487152,51821373950,00,0.00,N,2,170, diff --git a/032680/week/candle-week-42.csv b/032680/week/candle-week-42.csv index ac845b83655c..bd38382267b8 100644 --- a/032680/week/candle-week-42.csv +++ b/032680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,341,340,357,338,2935638,1024070728,00,0.00,N,2,2, 20250507,339,333,364,333,2750411,951704577,00,0.00,N,2,6, 20250428,333,360,365,329,3971242,1361114354,00,0.00,N,5,-32, 20250421,365,407,452,349,59531616,24130201510,00,0.00,N,2,16, diff --git a/032750/week/candle-week-42.csv b/032750/week/candle-week-42.csv index 9e3f3acdfa66..ac0b0b0ab117 100644 --- a/032750/week/candle-week-42.csv +++ b/032750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4440,4285,4505,4285,146069,645907774,00,0.00,N,2,130, 20250507,4310,4265,4365,4180,105420,453480609,00,0.00,N,2,65, 20250428,4245,4270,4320,4185,107812,458108430,00,0.00,N,5,-40, 20250421,4285,4320,4350,4210,91889,392436685,00,0.00,N,5,-35, diff --git a/032790/week/candle-week-42.csv b/032790/week/candle-week-42.csv index 5419689326b5..c2ab9e85ccab 100644 --- a/032790/week/candle-week-42.csv +++ b/032790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1196,1196,1300,1180,795563,983805453,00,0.00,N,3,0, 20250507,1196,1206,1279,1181,323343,390812634,00,0.00,N,5,-28, 20250428,1224,1292,1292,1199,319696,393192691,00,0.00,N,5,-46, 20250421,1270,1320,1368,1230,753559,970305478,00,0.00,N,5,-25, diff --git a/032800/week/candle-week-42.csv b/032800/week/candle-week-42.csv index a1da65b88c58..cd8c22a0406c 100644 --- a/032800/week/candle-week-42.csv +++ b/032800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,578,579,600,568,740869,430189157,00,0.00,N,5,-1, 20250507,579,587,604,565,366875,215432386,00,0.00,N,5,-8, 20250428,587,578,600,564,658181,388463837,00,0.00,N,2,9, 20250421,578,595,604,541,981469,561259487,00,0.00,N,5,-15, diff --git a/032820/week/candle-week-42.csv b/032820/week/candle-week-42.csv index da378ec02e6a..b2cbe25a8765 100644 --- a/032820/week/candle-week-42.csv +++ b/032820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2060,1809,2170,1803,87203116,177305454914,00,0.00,N,2,252, 20250507,1808,1709,1940,1708,17722304,32426634243,00,0.00,N,5,-121, 20250428,1929,1968,2100,1924,18972868,37742714307,00,0.00,N,5,-26, 20250421,1955,2000,2020,1890,13425682,26140498403,00,0.00,N,5,-8, diff --git a/032830/week/candle-week-42.csv b/032830/week/candle-week-42.csv index 7f66b035b265..0727d2900d5f 100644 --- a/032830/week/candle-week-42.csv +++ b/032830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,84300,85100,86600,82700,800550,67984782350,00,0.00,N,5,-300, 20250507,84600,86300,86400,84200,398901,33908729390,00,0.00,N,5,-700, 20250428,85300,82600,86700,82600,807449,68674147850,00,0.00,N,2,2500, 20250421,82800,79600,84400,79100,685980,56550735800,00,0.00,N,2,3200, diff --git a/032850/week/candle-week-42.csv b/032850/week/candle-week-42.csv index 03f040b4acb7..b3cde3848b07 100644 --- a/032850/week/candle-week-42.csv +++ b/032850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5220,5350,5500,5180,782890,4197732870,00,0.00,N,5,-80, 20250507,5300,5130,5440,5110,464510,2462527380,00,0.00,N,2,190, 20250428,5110,5270,5370,5050,688161,3600237825,00,0.00,N,5,-160, 20250421,5270,5380,5590,5170,2234676,11948228205,00,0.00,N,5,-130, diff --git a/032860/week/candle-week-42.csv b/032860/week/candle-week-42.csv index 64ca3885db62..c5b3a83ab967 100644 --- a/032860/week/candle-week-42.csv +++ b/032860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1203,1472,1489,1176,1416320,1841120354,00,0.00,N,5,-272, 20250507,1475,1579,1579,1452,437243,653923056,00,0.00,N,5,-66, 20250428,1541,1419,1598,1408,993059,1505232633,00,0.00,N,2,120, 20250421,1421,1488,1530,1397,854147,1231941488,00,0.00,N,5,-94, diff --git a/032940/week/candle-week-42.csv b/032940/week/candle-week-42.csv index dbf6c2d2811b..0aed899426ed 100644 --- a/032940/week/candle-week-42.csv +++ b/032940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3820,3880,3940,3770,347946,1344853528,00,0.00,N,5,-25, 20250507,3845,3680,3845,3675,303577,1145234895,00,0.00,N,2,175, 20250428,3670,3735,3780,3650,249771,923761727,00,0.00,N,5,-65, 20250421,3735,3745,4015,3660,1398762,5332607706,00,0.00,N,5,-5, diff --git a/032960/week/candle-week-42.csv b/032960/week/candle-week-42.csv index 01778b868c15..edd183712954 100644 --- a/032960/week/candle-week-42.csv +++ b/032960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10800,10610,10830,10610,11010,118050670,00,0.00,N,2,190, 20250507,10610,10690,10820,10350,10519,111772810,00,0.00,N,2,10, 20250428,10600,10640,10660,10230,14679,152899470,00,0.00,N,2,160, 20250421,10440,10620,10820,10440,18339,195763850,00,0.00,N,5,-260, diff --git a/032980/week/candle-week-42.csv b/032980/week/candle-week-42.csv index 7ab34865482a..11f56b2c48de 100644 --- a/032980/week/candle-week-42.csv +++ b/032980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,302,302,302,302,0,0,00,0.00,N,3,0, 20250507,302,302,302,302,0,0,00,0.00,N,3,0, 20250428,302,302,302,302,0,0,00,0.00,N,3,0, 20250421,302,302,302,302,0,0,00,0.00,N,3,0, diff --git a/033050/week/candle-week-42.csv b/033050/week/candle-week-42.csv index ec29e01a6fd0..1db5fab6e910 100644 --- a/033050/week/candle-week-42.csv +++ b/033050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,860,868,883,830,119549,102081943,00,0.00,N,5,-10, 20250507,870,856,880,849,63767,54855102,00,0.00,N,2,13, 20250428,857,866,870,837,84702,72220332,00,0.00,N,2,13, 20250421,844,843,872,834,119355,101548646,00,0.00,N,5,-6, diff --git a/033100/week/candle-week-42.csv b/033100/week/candle-week-42.csv index f06a90a93dfd..8a0b2d0bee94 100644 --- a/033100/week/candle-week-42.csv +++ b/033100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,32250,31500,34650,31400,1382748,46093958825,00,0.00,N,2,1100, 20250507,31150,31700,32000,31050,334848,10556136700,00,0.00,N,5,-400, 20250428,31550,32200,32500,30600,648094,20508448825,00,0.00,N,5,-550, 20250421,32100,31300,32900,30050,740424,23414947375,00,0.00,N,2,650, diff --git a/033130/week/candle-week-42.csv b/033130/week/candle-week-42.csv index 7738236af472..987729bada85 100644 --- a/033130/week/candle-week-42.csv +++ b/033130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1654,1669,1720,1650,535125,901570977,00,0.00,N,5,-2, 20250507,1656,1769,1770,1655,556828,948388512,00,0.00,N,5,-113, 20250428,1769,1773,1810,1739,441420,783216879,00,0.00,N,5,-2, 20250421,1771,1829,1830,1722,570598,1023512189,00,0.00,N,5,-34, diff --git a/033160/week/candle-week-42.csv b/033160/week/candle-week-42.csv index 513ec231225a..a5196ea769a5 100644 --- a/033160/week/candle-week-42.csv +++ b/033160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8250,7920,8360,7830,590062,4802451655,00,0.00,N,2,340, 20250507,7910,7420,7940,7400,231478,1787132750,00,0.00,N,2,490, 20250428,7420,7660,8020,7400,422689,3297841925,00,0.00,N,5,-210, 20250421,7630,7570,7820,7280,382059,2881321965,00,0.00,N,2,80, diff --git a/033170/week/candle-week-42.csv b/033170/week/candle-week-42.csv index 7225798badd2..3e5c16da6485 100644 --- a/033170/week/candle-week-42.csv +++ b/033170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,681,665,712,665,712083,492151281,00,0.00,N,2,16, 20250507,665,697,697,665,584125,395573885,00,0.00,N,5,-32, 20250428,697,740,740,692,575232,406028947,00,0.00,N,5,-30, 20250421,727,699,731,691,703300,498226933,00,0.00,N,2,25, diff --git a/033180/week/candle-week-42.csv b/033180/week/candle-week-42.csv index 5963172c0b43..c478ef2ab8d0 100644 --- a/033180/week/candle-week-42.csv +++ b/033180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26550,6630,26550,6630,0,0,00,0.00,N,2,19920, 20250507,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250428,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250421,6630,6630,6630,6630,0,0,00,0.00,N,3,0, diff --git a/033200/week/candle-week-42.csv b/033200/week/candle-week-42.csv index ec061511a66a..0d98eee232e7 100644 --- a/033200/week/candle-week-42.csv +++ b/033200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2840,2875,2910,2775,13481,38284836,00,0.00,N,5,-25, 20250507,2865,2840,2905,2780,3557,10148990,00,0.00,N,5,-20, 20250428,2885,2870,2910,2810,12750,36486764,00,0.00,N,5,-15, 20250421,2900,2900,2910,2680,41237,115172814,00,0.00,N,2,80, diff --git a/033230/week/candle-week-42.csv b/033230/week/candle-week-42.csv index 63e6a0094850..6ddd55569a7e 100644 --- a/033230/week/candle-week-42.csv +++ b/033230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2160,2240,2425,2145,15419384,35688756349,00,0.00,N,5,-85, 20250507,2245,2170,2510,2130,24937327,59345754737,00,0.00,N,2,75, 20250428,2170,2190,2370,2065,20369632,45423279703,00,0.00,N,5,-30, 20250421,2200,2365,2825,2145,125967532,317587588054,00,0.00,N,5,-335, diff --git a/033240/week/candle-week-42.csv b/033240/week/candle-week-42.csv index e55890209256..a886bce721a5 100644 --- a/033240/week/candle-week-42.csv +++ b/033240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12450,11820,13140,11820,406551,5128452575,00,0.00,N,2,650, 20250507,11800,11800,11950,11600,121657,1434247390,00,0.00,N,5,-20, 20250428,11820,11950,12140,11680,156241,1851531095,00,0.00,N,2,120, 20250421,11700,11390,11740,11060,139169,1591812605,00,0.00,N,2,310, diff --git a/033250/week/candle-week-42.csv b/033250/week/candle-week-42.csv index 5f0cfb2f32ee..c1c60e396a5d 100644 --- a/033250/week/candle-week-42.csv +++ b/033250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1115,1079,1170,1074,1588551,1780088893,00,0.00,N,2,36, 20250507,1079,1030,1108,964,1875382,1949990992,00,0.00,N,2,19, 20250428,1060,1147,1156,1048,2909575,3157387274,00,0.00,N,5,-99, 20250421,1159,1208,1252,1130,2441549,2860980195,00,0.00,N,5,-9, diff --git a/033270/week/candle-week-42.csv b/033270/week/candle-week-42.csv index c8619e51288d..df8d7314d0c5 100644 --- a/033270/week/candle-week-42.csv +++ b/033270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19170,19380,19550,19140,131721,2542257360,00,0.00,N,5,-60, 20250507,19230,19280,19500,19000,96108,1844899995,00,0.00,N,5,-70, 20250428,19300,20000,20150,19270,143516,2820160610,00,0.00,N,5,-500, 20250421,19800,19630,21550,19510,580952,11990741870,00,0.00,N,2,170, diff --git a/033290/week/candle-week-42.csv b/033290/week/candle-week-42.csv index 70f2747a6f8d..46fb68ba971c 100644 --- a/033290/week/candle-week-42.csv +++ b/033290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2060,2025,2105,2005,243667,502857678,00,0.00,N,2,35, 20250507,2025,2090,2105,2015,113567,232636002,00,0.00,N,5,-65, 20250428,2090,2070,2110,2040,159667,332166479,00,0.00,N,2,20, 20250421,2070,2030,2080,2000,171794,348917986,00,0.00,N,2,45, diff --git a/033310/week/candle-week-42.csv b/033310/week/candle-week-42.csv index 75fbf4e92441..ae9431167c35 100644 --- a/033310/week/candle-week-42.csv +++ b/033310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2090,1966,2225,1937,1190574,2482685765,00,0.00,N,2,124, 20250507,1966,1931,2065,1930,291631,576353562,00,0.00,N,2,36, 20250428,1930,2140,2185,1905,516490,1046237316,00,0.00,N,5,-215, 20250421,2145,1710,2850,1700,11787105,27538977577,00,0.00,N,2,445, diff --git a/033320/week/candle-week-42.csv b/033320/week/candle-week-42.csv index 35074a2250c7..806def21a122 100644 --- a/033320/week/candle-week-42.csv +++ b/033320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5510,5690,6230,5490,5806367,34229793355,00,0.00,N,5,-70, 20250507,5580,5210,5700,5160,872567,4823835120,00,0.00,N,2,410, 20250428,5170,5330,5390,5060,560823,2930149700,00,0.00,N,5,-190, 20250421,5360,5440,5980,5340,4240622,23772014280,00,0.00,N,5,-110, diff --git a/033340/week/candle-week-42.csv b/033340/week/candle-week-42.csv index abee199ae935..1bfcbdc2cdf4 100644 --- a/033340/week/candle-week-42.csv +++ b/033340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,827,811,875,810,4241715,3559912526,00,0.00,N,2,4, 20250507,823,800,855,783,2171365,1797258912,00,0.00,N,2,29, 20250428,794,838,838,755,3574612,2814951408,00,0.00,N,5,-33, 20250421,827,859,903,812,7767227,6652081996,00,0.00,N,5,-31, diff --git a/033500/week/candle-week-42.csv b/033500/week/candle-week-42.csv index a7e31cd6bd44..f11ee6a5125c 100644 --- a/033500/week/candle-week-42.csv +++ b/033500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23750,26850,27000,23300,3178689,77871286975,00,0.00,N,5,-2900, 20250507,26650,25250,27250,24750,1755635,45713092250,00,0.00,N,2,1200, 20250428,25450,26450,26600,24450,1546697,39185349625,00,0.00,N,5,-400, 20250421,25850,24750,26400,23700,2421091,61205262300,00,0.00,N,2,1200, diff --git a/033530/week/candle-week-42.csv b/033530/week/candle-week-42.csv index b1efec2ee3b2..cac08852139b 100644 --- a/033530/week/candle-week-42.csv +++ b/033530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4405,4330,4535,4300,338498,1492906035,00,0.00,N,2,110, 20250507,4295,4200,4395,4135,88356,377905792,00,0.00,N,2,135, 20250428,4160,4275,4345,4160,91280,387173914,00,0.00,N,5,-110, 20250421,4270,4165,4365,4140,260439,1116738421,00,0.00,N,2,105, diff --git a/033540/week/candle-week-42.csv b/033540/week/candle-week-42.csv index 6da9ee713c6a..95fa33d063e0 100644 --- a/033540/week/candle-week-42.csv +++ b/033540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1395,1440,1494,1386,1032563,1491728409,00,0.00,N,5,-50, 20250507,1445,1434,1485,1423,325183,469562944,00,0.00,N,5,-2, 20250428,1447,1495,1525,1409,745171,1081775271,00,0.00,N,5,-48, 20250421,1495,1492,1550,1468,779731,1165661159,00,0.00,N,2,3, diff --git a/033560/week/candle-week-42.csv b/033560/week/candle-week-42.csv index 40da5020a81c..02d4d5b4421a 100644 --- a/033560/week/candle-week-42.csv +++ b/033560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3650,3615,3750,3550,220649,804811248,00,0.00,N,2,35, 20250507,3615,3605,3630,3510,99113,355295860,00,0.00,N,2,50, 20250428,3565,3590,3685,3530,148841,534330477,00,0.00,N,5,-15, 20250421,3580,3420,3585,3360,183661,637217209,00,0.00,N,2,130, diff --git a/033640/week/candle-week-42.csv b/033640/week/candle-week-42.csv index 99cccb54bc3f..291b200c9755 100644 --- a/033640/week/candle-week-42.csv +++ b/033640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7940,6940,8220,6890,469866,3598411430,00,0.00,N,2,1050, 20250507,6890,6880,7040,6760,89883,616407240,00,0.00,N,2,30, 20250428,6860,7020,7130,6800,106748,745509035,00,0.00,N,5,-150, 20250421,7010,6870,7100,6670,156703,1081390850,00,0.00,N,2,110, diff --git a/033780/week/candle-week-42.csv b/033780/week/candle-week-42.csv index dadfd657eda8..6fe40ba23f5a 100644 --- a/033780/week/candle-week-42.csv +++ b/033780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,119700,118400,120000,113200,1336905,155931465960,00,0.00,N,2,1500, 20250507,118200,118900,121000,114000,1185107,139285134400,00,0.00,N,2,2200, 20250428,116000,111500,116400,111500,935945,106798689950,00,0.00,N,2,3100, 20250421,112900,109500,115600,109300,1386086,156618613050,00,0.00,N,2,3300, diff --git a/033790/week/candle-week-42.csv b/033790/week/candle-week-42.csv index 5867f33eee8b..43ad534872ed 100644 --- a/033790/week/candle-week-42.csv +++ b/033790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5280,5800,6060,5250,874268,4882918800,00,0.00,N,5,-200, 20250507,5480,5250,5520,5180,273268,1448315225,00,0.00,N,2,180, 20250428,5300,6000,6180,5150,830626,4712706890,00,0.00,N,5,-1060, 20250421,6360,5180,6850,4990,1824692,11618087805,00,0.00,N,2,1180, diff --git a/033830/week/candle-week-42.csv b/033830/week/candle-week-42.csv index 117bf45f75ef..d1cda22a7591 100644 --- a/033830/week/candle-week-42.csv +++ b/033830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,764,770,780,753,829941,632005907,00,0.00,N,5,-4, 20250507,768,754,780,733,1504183,1150011851,00,0.00,N,2,14, 20250428,754,805,805,700,2742624,2090001737,00,0.00,N,5,-55, 20250421,809,871,875,802,2069641,1721366257,00,0.00,N,5,-72, diff --git a/033920/week/candle-week-42.csv b/033920/week/candle-week-42.csv index 8edf9c0e6981..681021c4924f 100644 --- a/033920/week/candle-week-42.csv +++ b/033920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7250,7220,7320,6930,442797,3166715965,00,0.00,N,2,30, 20250507,7220,7300,7370,7110,181308,1304866170,00,0.00,N,5,-70, 20250428,7290,7150,7370,7000,347423,2507509340,00,0.00,N,2,140, 20250421,7150,7110,7200,6980,372016,2636024930,00,0.00,N,5,-50, diff --git a/034020/week/candle-week-42.csv b/034020/week/candle-week-42.csv index 248244597c29..e99bcc5c237e 100644 --- a/034020/week/candle-week-42.csv +++ b/034020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,34300,28850,34750,28400,63072628,1974665721500,00,0.00,N,2,6450, 20250507,27850,25150,28700,25150,23606019,638420830125,00,0.00,N,2,150, 20250428,27700,28250,29900,27050,28661733,813166120550,00,0.00,N,5,-200, 20250421,27900,26550,28000,25550,26180899,695710890775,00,0.00,N,2,1950, diff --git a/034120/week/candle-week-42.csv b/034120/week/candle-week-42.csv index b22d4eb952fb..320ba4ce5068 100644 --- a/034120/week/candle-week-42.csv +++ b/034120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23750,20350,23750,19940,655416,14475032525,00,0.00,N,2,3300, 20250507,20450,20900,21500,20050,200330,4154648450,00,0.00,N,5,-700, 20250428,21150,19070,22150,19040,410700,8503440985,00,0.00,N,2,1970, 20250421,19180,18750,19340,18170,147206,2754723215,00,0.00,N,2,590, diff --git a/034220/week/candle-week-42.csv b/034220/week/candle-week-42.csv index e15a189966f0..9929938021b1 100644 --- a/034220/week/candle-week-42.csv +++ b/034220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8570,8500,8820,8480,3364813,29180298385,00,0.00,N,2,120, 20250507,8450,8510,8580,8310,2045463,17254256575,00,0.00,N,2,110, 20250428,8340,8490,8620,8340,2289966,19408893395,00,0.00,N,5,-140, 20250421,8480,8210,8610,8100,2869286,24054856090,00,0.00,N,2,320, diff --git a/034230/week/candle-week-42.csv b/034230/week/candle-week-42.csv index e558f2b41afe..9d468bb60f9d 100644 --- a/034230/week/candle-week-42.csv +++ b/034230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13190,12470,13230,12310,1616559,20848963490,00,0.00,N,2,710, 20250507,12480,12200,12490,12040,477186,5897499775,00,0.00,N,2,120, 20250428,12360,12050,12530,11980,977593,12015263020,00,0.00,N,2,330, 20250421,12030,12230,12400,11720,1389988,16872326605,00,0.00,N,5,-110, diff --git a/034310/week/candle-week-42.csv b/034310/week/candle-week-42.csv index 4a75866c8f78..44305e4e2a16 100644 --- a/034310/week/candle-week-42.csv +++ b/034310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11500,11000,11650,11000,166516,1898561195,00,0.00,N,2,420, 20250507,11080,11300,11300,10910,73039,807675005,00,0.00,N,5,-120, 20250428,11200,11220,11300,11010,134411,1504094955,00,0.00,N,2,20, 20250421,11180,10850,11240,10780,181640,1987211560,00,0.00,N,2,380, diff --git a/034590/week/candle-week-42.csv b/034590/week/candle-week-42.csv index 0c7972f7d24a..1f0f6e2c4251 100644 --- a/034590/week/candle-week-42.csv +++ b/034590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,24900,24900,25050,24650,20399,507581050,00,0.00,N,2,50, 20250507,24850,24750,24900,24600,4414,109370150,00,0.00,N,2,200, 20250428,24650,24650,24700,24450,5073,124713450,00,0.00,N,2,100, 20250421,24550,24400,24650,24400,7915,194250750,00,0.00,N,2,200, diff --git a/034730/week/candle-week-42.csv b/034730/week/candle-week-42.csv index 1f3b6cd64af2..39a564dabbcf 100644 --- a/034730/week/candle-week-42.csv +++ b/034730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,137100,138300,140200,135800,446392,61708015400,00,0.00,N,5,-300, 20250507,137400,133200,138500,131600,488530,65667220950,00,0.00,N,2,5700, 20250428,131700,131000,133000,127000,351405,46151721050,00,0.00,N,3,0, 20250421,131700,124700,133800,124700,565475,73512759900,00,0.00,N,2,6500, diff --git a/034810/week/candle-week-42.csv b/034810/week/candle-week-42.csv index 00530610a593..6234661c68a8 100644 --- a/034810/week/candle-week-42.csv +++ b/034810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6550,6400,6680,6250,101414,659586625,00,0.00,N,2,230, 20250507,6320,6530,6540,6210,56586,359272010,00,0.00,N,5,-60, 20250428,6380,6620,6640,6370,71435,466313140,00,0.00,N,5,-210, 20250421,6590,6170,6610,6080,150852,957963700,00,0.00,N,2,430, diff --git a/034830/week/candle-week-42.csv b/034830/week/candle-week-42.csv index bf2c0724baed..83999456b3a0 100644 --- a/034830/week/candle-week-42.csv +++ b/034830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1092,1057,1093,1003,1640749,1765074560,00,0.00,N,2,35, 20250507,1057,1071,1073,1051,630385,669396657,00,0.00,N,5,-14, 20250428,1071,1022,1078,1020,1474780,1551088544,00,0.00,N,2,49, 20250421,1022,1001,1024,997,1320379,1335948446,00,0.00,N,2,19, diff --git a/034940/week/candle-week-42.csv b/034940/week/candle-week-42.csv index 2a8796bb2bff..48fa90b8ebd6 100644 --- a/034940/week/candle-week-42.csv +++ b/034940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1051,1017,1080,1017,172038,182001386,00,0.00,N,2,34, 20250507,1017,1050,1052,1000,99688,103599281,00,0.00,N,5,-52, 20250428,1069,1070,1124,1049,120461,129763954,00,0.00,N,5,-1, 20250421,1070,1050,1130,1027,435190,466015548,00,0.00,N,2,43, diff --git a/034950/week/candle-week-42.csv b/034950/week/candle-week-42.csv index 1004ea4436ef..cdee69be9977 100644 --- a/034950/week/candle-week-42.csv +++ b/034950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,90100,89900,91400,89600,14959,1353433200,00,0.00,N,2,200, 20250507,89900,90100,90300,89500,5491,493825450,00,0.00,N,5,-100, 20250428,90000,89600,90100,88100,8627,771875650,00,0.00,N,2,400, 20250421,89600,88400,89700,87700,10610,940175100,00,0.00,N,2,1200, diff --git a/035000/week/candle-week-42.csv b/035000/week/candle-week-42.csv index e794d7ba6f08..0b01cef97fc6 100644 --- a/035000/week/candle-week-42.csv +++ b/035000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7030,7220,7260,7010,130553,927996935,00,0.00,N,5,-250, 20250507,7280,7120,7300,7080,44858,323280960,00,0.00,N,2,130, 20250428,7150,7090,7190,7030,39630,281200160,00,0.00,N,2,110, 20250421,7040,6980,7080,6960,54707,383037675,00,0.00,N,2,60, diff --git a/035080/week/candle-week-42.csv b/035080/week/candle-week-42.csv index 26d11bd88330..5841569fe70c 100644 --- a/035080/week/candle-week-42.csv +++ b/035080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14810,14020,14870,13960,166855,2421124995,00,0.00,N,2,780, 20250507,14030,13430,14090,13420,144386,1992523305,00,0.00,N,2,580, 20250428,13450,13650,13800,13260,125957,1706224350,00,0.00,N,5,-240, 20250421,13690,13380,13720,13350,154931,2100438130,00,0.00,N,2,310, diff --git a/035150/week/candle-week-42.csv b/035150/week/candle-week-42.csv index 5a784d70293a..26466a18b3be 100644 --- a/035150/week/candle-week-42.csv +++ b/035150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13920,14090,14830,13920,370942,5352841375,00,0.00,N,5,-110, 20250507,14030,14260,14300,13800,75177,1053025485,00,0.00,N,5,-250, 20250428,14280,14350,14600,13980,174771,2501678345,00,0.00,N,5,-20, 20250421,14300,14270,14340,14000,161688,2288281715,00,0.00,N,2,60, diff --git a/035200/week/candle-week-42.csv b/035200/week/candle-week-42.csv index fb8a9b8c659a..f4e067a93f5d 100644 --- a/035200/week/candle-week-42.csv +++ b/035200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4330,4520,4820,4290,1293520,5902567407,00,0.00,N,5,-150, 20250507,4480,4510,4790,4330,958728,4388007533,00,0.00,N,5,-20, 20250428,4500,4660,4760,4250,1457802,6617423368,00,0.00,N,5,-160, 20250421,4660,5770,7000,4625,14117631,86425911360,00,0.00,N,5,-1350, diff --git a/035250/week/candle-week-42.csv b/035250/week/candle-week-42.csv index 2f7e016f850a..c50c0f74bf8d 100644 --- a/035250/week/candle-week-42.csv +++ b/035250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17040,16580,17350,16490,2738429,46435290845,00,0.00,N,2,530, 20250507,16510,16190,16570,16190,1658019,27303345437,00,0.00,N,2,430, 20250428,16080,15940,16220,15850,1369288,22034365860,00,0.00,N,2,90, 20250421,15990,15690,16050,15620,1499042,23841054604,00,0.00,N,2,330, diff --git a/035290/week/candle-week-42.csv b/035290/week/candle-week-42.csv index 1f39b234c859..2f6cbcd1a335 100644 --- a/035290/week/candle-week-42.csv +++ b/035290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,430,453,474,430,942934,423501221,00,0.00,N,5,-24, 20250507,454,463,481,446,823720,383326037,00,0.00,N,5,-6, 20250428,460,454,510,450,3273997,1556379683,00,0.00,N,2,6, 20250421,454,412,591,400,24516284,12353624834,00,0.00,N,2,46, diff --git a/035420/week/candle-week-42.csv b/035420/week/candle-week-42.csv index 086dbaa1b5cf..7f2507063a2b 100644 --- a/035420/week/candle-week-42.csv +++ b/035420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,187800,192800,194300,187500,2121840,402363736200,00,0.00,N,5,-3200, 20250507,191000,200000,202000,188500,2380010,458005251750,00,0.00,N,5,-6400, 20250428,197400,194300,200500,192700,1442834,284991560450,00,0.00,N,2,3900, 20250421,193500,189100,196300,186000,2092485,402985172350,00,0.00,N,2,6000, diff --git a/035460/week/candle-week-42.csv b/035460/week/candle-week-42.csv index 12749719e333..cb266b913a9b 100644 --- a/035460/week/candle-week-42.csv +++ b/035460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2145,2210,2225,2045,346545,740463825,00,0.00,N,5,-65, 20250507,2210,2265,2280,2175,207892,461382663,00,0.00,N,5,-40, 20250428,2250,2185,2295,2120,654581,1456289381,00,0.00,N,2,65, 20250421,2185,2130,2195,2105,266705,573092797,00,0.00,N,2,55, diff --git a/035510/week/candle-week-42.csv b/035510/week/candle-week-42.csv index d31d00dce571..3ddf91a4718e 100644 --- a/035510/week/candle-week-42.csv +++ b/035510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12480,11880,13520,11880,1312116,16658147365,00,0.00,N,2,610, 20250507,11870,11900,12010,11570,488272,5748251420,00,0.00,N,5,-230, 20250428,12100,14150,14320,12070,2841738,37827833870,00,0.00,N,5,-2580, 20250421,14680,12030,15240,11940,10943171,158995539640,00,0.00,N,2,2630, diff --git a/035600/week/candle-week-42.csv b/035600/week/candle-week-42.csv index de99c6f396f0..cba54af7b57f 100644 --- a/035600/week/candle-week-42.csv +++ b/035600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8860,8780,8950,8760,219519,1943176285,00,0.00,N,2,80, 20250507,8780,8790,8810,8690,68360,597530710,00,0.00,N,2,70, 20250428,8710,8760,8830,8580,136155,1186948740,00,0.00,N,5,-40, 20250421,8750,8560,8780,8560,191324,1660794090,00,0.00,N,2,130, diff --git a/035610/week/candle-week-42.csv b/035610/week/candle-week-42.csv index 166c97766335..74b00b7d49ce 100644 --- a/035610/week/candle-week-42.csv +++ b/035610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3645,3795,3850,3620,432432,1620596676,00,0.00,N,5,-150, 20250507,3795,3800,3840,3770,87581,332570155,00,0.00,N,5,-25, 20250428,3820,3890,3890,3765,153182,586706802,00,0.00,N,5,-75, 20250421,3895,3895,3960,3855,174644,681793941,00,0.00,N,5,-5, diff --git a/035620/week/candle-week-42.csv b/035620/week/candle-week-42.csv index 3a86126c804d..b4c4002a2c5e 100644 --- a/035620/week/candle-week-42.csv +++ b/035620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,407,409,415,400,395554,160767114,00,0.00,N,5,-2, 20250507,409,410,410,390,370253,147361440,00,0.00,N,5,-1, 20250428,410,421,421,410,270746,112234542,00,0.00,N,5,-11, 20250421,421,411,423,407,364638,150488794,00,0.00,N,2,10, diff --git a/035720/week/candle-week-42.csv b/035720/week/candle-week-42.csv index 91205915e396..b99022055f15 100644 --- a/035720/week/candle-week-42.csv +++ b/035720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37400,37100,38300,37050,6890009,259532601275,00,0.00,N,2,450, 20250507,36950,38350,38550,36850,7607787,284443413625,00,0.00,N,5,-1100, 20250428,38050,38500,38750,37750,6774898,259318234075,00,0.00,N,2,100, 20250421,37950,39250,40150,37150,19459492,725879713750,00,0.00,N,5,-1050, diff --git a/035760/week/candle-week-42.csv b/035760/week/candle-week-42.csv index 8cf568fa46dc..25b1c2402532 100644 --- a/035760/week/candle-week-42.csv +++ b/035760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,55900,56900,58200,55500,379400,21442721350,00,0.00,N,2,300, 20250507,55600,62000,62100,54700,374587,21455468000,00,0.00,N,5,-6900, 20250428,62500,58800,62500,58200,294896,17995496550,00,0.00,N,2,3700, 20250421,58800,55800,59100,55100,287616,16432116850,00,0.00,N,2,2500, diff --git a/035810/week/candle-week-42.csv b/035810/week/candle-week-42.csv index dc1d520021b1..798be5c08a96 100644 --- a/035810/week/candle-week-42.csv +++ b/035810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3550,3500,3770,3435,1593965,5771081617,00,0.00,N,2,60, 20250507,3490,3525,3645,3440,726044,2567387827,00,0.00,N,5,-35, 20250428,3525,3420,3565,3370,747675,2584417346,00,0.00,N,2,110, 20250421,3415,3140,3445,3130,1385963,4575692014,00,0.00,N,2,250, diff --git a/035890/week/candle-week-42.csv b/035890/week/candle-week-42.csv index 97b8dd4ec4d1..aa6181423c8a 100644 --- a/035890/week/candle-week-42.csv +++ b/035890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1664,1659,1699,1609,1630324,2694199647,00,0.00,N,2,5, 20250507,1659,1751,1765,1658,1368930,2332748651,00,0.00,N,5,-91, 20250428,1750,1728,1780,1723,1555389,2721627660,00,0.00,N,2,25, 20250421,1725,1723,1791,1681,2451428,4214802331,00,0.00,N,2,26, diff --git a/035900/week/candle-week-42.csv b/035900/week/candle-week-42.csv index 5bf23df8ea83..6f6b567f9d4d 100644 --- a/035900/week/candle-week-42.csv +++ b/035900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,73800,68300,75500,66500,2877775,207278650950,00,0.00,N,2,4300, 20250507,69500,70900,71100,68100,1262286,87610071200,00,0.00,N,5,-1300, 20250428,70800,63700,71200,62600,2749045,187759824850,00,0.00,N,2,7400, 20250421,63400,64100,64200,61800,1121318,70755348102,00,0.00,N,2,100, diff --git a/036000/week/candle-week-42.csv b/036000/week/candle-week-42.csv index d1c76f87d36c..8733ca618e9e 100644 --- a/036000/week/candle-week-42.csv +++ b/036000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2795,2490,2950,2475,1201859,3337681808,00,0.00,N,2,315, 20250507,2480,2500,2555,2450,125864,314486740,00,0.00,N,5,-20, 20250428,2500,2605,2635,2460,259915,652188445,00,0.00,N,5,-105, 20250421,2605,2545,2660,2545,300852,783478103,00,0.00,N,2,30, diff --git a/036010/week/candle-week-42.csv b/036010/week/candle-week-42.csv index c28e9c73f47a..cb8d37f2c5de 100644 --- a/036010/week/candle-week-42.csv +++ b/036010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5010,5210,5350,5000,129213,669803485,00,0.00,N,5,-190, 20250507,5200,5010,5200,4950,90742,460135470,00,0.00,N,2,190, 20250428,5010,4920,5210,4810,120400,600634282,00,0.00,N,2,90, 20250421,4920,4985,4985,4770,178943,868177636,00,0.00,N,5,-5, diff --git a/036030/week/candle-week-42.csv b/036030/week/candle-week-42.csv index 4a93bc072877..035e96306085 100644 --- a/036030/week/candle-week-42.csv +++ b/036030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4045,3960,4110,3890,291149,1175248282,00,0.00,N,2,85, 20250507,3960,3980,4010,3920,67806,268654320,00,0.00,N,5,-25, 20250428,3985,3925,4050,3875,238182,944557342,00,0.00,N,2,85, 20250421,3900,3885,3945,3855,165446,646530572,00,0.00,N,2,15, diff --git a/036090/week/candle-week-42.csv b/036090/week/candle-week-42.csv index f685dfa0be9c..29bf2427007a 100644 --- a/036090/week/candle-week-42.csv +++ b/036090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,678,687,702,673,1772366,1218091602,00,0.00,N,5,-6, 20250507,684,684,719,670,2152837,1485416123,00,0.00,N,3,0, 20250428,684,688,696,665,1831259,1250852362,00,0.00,N,5,-3, 20250421,687,683,702,678,1648584,1133366093,00,0.00,N,3,0, diff --git a/036120/week/candle-week-42.csv b/036120/week/candle-week-42.csv index 4a1370f9cc56..186308a52a1c 100644 --- a/036120/week/candle-week-42.csv +++ b/036120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2295,2270,2320,2170,498086,1130291306,00,0.00,N,2,15, 20250507,2280,2390,2390,2250,425986,972977182,00,0.00,N,5,-110, 20250428,2390,2400,2445,2335,573042,1375571025,00,0.00,N,5,-10, 20250421,2400,2465,2545,2360,1458540,3553392635,00,0.00,N,2,5, diff --git a/036170/week/candle-week-42.csv b/036170/week/candle-week-42.csv index 53d631be9796..21702cb99203 100644 --- a/036170/week/candle-week-42.csv +++ b/036170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1003,937,1026,937,949802,940509806,00,0.00,N,2,60, 20250507,943,941,955,907,450539,418218257,00,0.00,N,2,3, 20250428,940,961,965,930,311600,293751758,00,0.00,N,5,-22, 20250421,962,943,977,919,605890,576091851,00,0.00,N,2,19, diff --git a/036180/week/candle-week-42.csv b/036180/week/candle-week-42.csv index cddcf00a3e39..4278080ba9a0 100644 --- a/036180/week/candle-week-42.csv +++ b/036180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,577,577,577,577,0,0,00,0.00,N,3,0, 20250507,577,577,577,577,0,0,00,0.00,N,3,0, 20250428,577,577,577,577,0,0,00,0.00,N,3,0, 20250421,577,577,577,577,0,0,00,0.00,N,3,0, diff --git a/036190/week/candle-week-42.csv b/036190/week/candle-week-42.csv index 1be1f2be69a1..a1858c3486c5 100644 --- a/036190/week/candle-week-42.csv +++ b/036190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,27200,26200,27300,26050,43551,1157585025,00,0.00,N,2,1000, 20250507,26200,26400,26450,25900,9610,251082025,00,0.00,N,5,-50, 20250428,26250,26100,26700,25800,19301,506069150,00,0.00,N,2,150, 20250421,26100,25550,26300,25450,24117,621557150,00,0.00,N,2,550, diff --git a/036200/week/candle-week-42.csv b/036200/week/candle-week-42.csv index b339ac80dd39..882b6490ba96 100644 --- a/036200/week/candle-week-42.csv +++ b/036200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6110,5960,6510,5960,498931,3093578380,00,0.00,N,2,190, 20250507,5920,6010,6140,5880,217319,1299566835,00,0.00,N,5,-30, 20250428,5950,6130,6150,5870,157960,946832185,00,0.00,N,5,-200, 20250421,6150,5840,6160,5710,290115,1717689815,00,0.00,N,2,340, diff --git a/036220/week/candle-week-42.csv b/036220/week/candle-week-42.csv index b29fe0e197ac..4717628d5fb4 100644 --- a/036220/week/candle-week-42.csv +++ b/036220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15950,14900,16210,14700,244178,3792987380,00,0.00,N,2,1290, 20250507,14660,13650,14680,13590,73904,1052324220,00,0.00,N,2,1020, 20250428,13640,13490,13990,13350,65247,891854920,00,0.00,N,2,140, 20250421,13500,13770,13770,13090,56937,760240575,00,0.00,N,2,90, diff --git a/036420/week/candle-week-42.csv b/036420/week/candle-week-42.csv index d8b656cd7c7d..ba7fedd35d73 100644 --- a/036420/week/candle-week-42.csv +++ b/036420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9170,9860,9860,9000,288909,2698320920,00,0.00,N,5,-470, 20250507,9640,9250,10290,9010,487228,4746139820,00,0.00,N,2,80, 20250428,9560,8750,9900,8650,506124,4769061870,00,0.00,N,2,810, 20250421,8750,8440,8760,8200,163178,1387154020,00,0.00,N,2,310, diff --git a/036460/week/candle-week-42.csv b/036460/week/candle-week-42.csv index 57fb624bf8f5..fb7455ef7963 100644 --- a/036460/week/candle-week-42.csv +++ b/036460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,36700,38000,38600,35500,2356925,86529009100,00,0.00,N,5,-1100, 20250507,37800,38450,38800,37500,598777,22720326375,00,0.00,N,5,-450, 20250428,38250,37500,39250,37500,1304900,50316515750,00,0.00,N,2,450, 20250421,37800,36600,38950,36400,2205308,83449004961,00,0.00,N,2,1400, diff --git a/036480/week/candle-week-42.csv b/036480/week/candle-week-42.csv index 6339fe763d73..444fd29cd23d 100644 --- a/036480/week/candle-week-42.csv +++ b/036480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8290,8090,8590,8090,51708,432575880,00,0.00,N,2,200, 20250507,8090,8320,8430,8060,42710,349798000,00,0.00,N,5,-310, 20250428,8400,8600,8630,8320,29364,247584985,00,0.00,N,5,-200, 20250421,8600,8490,8720,8380,18989,161722980,00,0.00,N,2,130, diff --git a/036530/week/candle-week-42.csv b/036530/week/candle-week-42.csv index 8819542cb822..c101c6c1724b 100644 --- a/036530/week/candle-week-42.csv +++ b/036530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,39400,34400,39400,34400,155931,5747322425,00,0.00,N,2,5050, 20250507,34350,32950,35600,32850,96217,3285084250,00,0.00,N,2,1400, 20250428,32950,32450,33900,32450,60021,1987172575,00,0.00,N,3,0, 20250421,32950,31850,33850,31000,64293,2097319150,00,0.00,N,2,1150, diff --git a/036540/week/candle-week-42.csv b/036540/week/candle-week-42.csv index ff00c29e6240..d94b0c4d869f 100644 --- a/036540/week/candle-week-42.csv +++ b/036540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3065,3070,3200,3020,1370091,4271904646,00,0.00,N,2,55, 20250507,3010,3030,3090,2995,521218,1578265290,00,0.00,N,2,5, 20250428,3005,3090,3090,2980,769015,2334473140,00,0.00,N,5,-75, 20250421,3080,2865,3100,2860,1395138,4173715203,00,0.00,N,2,190, diff --git a/036560/week/candle-week-42.csv b/036560/week/candle-week-42.csv index d6b3999b458d..a6e85d8754c9 100644 --- a/036560/week/candle-week-42.csv +++ b/036560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11960,12290,12290,11890,53805,646895195,00,0.00,N,5,-40, 20250507,12000,11800,12100,11720,35670,425065865,00,0.00,N,2,50, 20250428,11950,11820,12180,11700,39065,467050850,00,0.00,N,5,-150, 20250421,12100,11960,12270,11860,75694,916973780,00,0.00,N,2,250, diff --git a/036570/week/candle-week-42.csv b/036570/week/candle-week-42.csv index bb2b793ed686..9cb7c4ea8a29 100644 --- a/036570/week/candle-week-42.csv +++ b/036570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,161700,149600,163200,145200,687388,106554168650,00,0.00,N,2,13600, 20250507,148100,147000,151400,145600,270544,40116594050,00,0.00,N,2,2300, 20250428,145800,146300,151900,144000,382873,56463631900,00,0.00,N,5,-1100, 20250421,146900,138500,148200,134600,429707,60854230000,00,0.00,N,2,8400, diff --git a/036580/week/candle-week-42.csv b/036580/week/candle-week-42.csv index 860ce7913087..5d54090a0d2a 100644 --- a/036580/week/candle-week-42.csv +++ b/036580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2270,2085,2340,2085,541655,1205399678,00,0.00,N,2,165, 20250507,2105,2105,2125,2080,53124,111652660,00,0.00,N,3,0, 20250428,2105,2095,2115,2060,56488,117740987,00,0.00,N,2,10, 20250421,2095,2040,2125,2040,137263,285391447,00,0.00,N,2,40, diff --git a/036620/week/candle-week-42.csv b/036620/week/candle-week-42.csv index 864afb7a1435..bf366ef513f5 100644 --- a/036620/week/candle-week-42.csv +++ b/036620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4235,3900,4265,3815,4207909,17021814786,00,0.00,N,2,375, 20250507,3860,3610,3880,3510,1478949,5517153752,00,0.00,N,2,230, 20250428,3630,3790,3800,3560,1903027,6952988137,00,0.00,N,5,-170, 20250421,3800,3990,3990,3630,2589937,9819571980,00,0.00,N,5,-170, diff --git a/036630/week/candle-week-42.csv b/036630/week/candle-week-42.csv index ee4ab240a0eb..446c0ca69663 100644 --- a/036630/week/candle-week-42.csv +++ b/036630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3780,3915,3935,3650,471489,1758878785,00,0.00,N,2,30, 20250507,3750,3710,4570,3260,5085059,20488435098,00,0.00,N,5,-35, 20250428,3785,2635,4450,2635,8427705,31770500692,00,0.00,N,2,1150, 20250421,2635,2635,2635,2635,0,0,00,0.00,N,3,0, diff --git a/036640/week/candle-week-42.csv b/036640/week/candle-week-42.csv index 4ced1fe0dc20..6e87db1ee2cc 100644 --- a/036640/week/candle-week-42.csv +++ b/036640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5190,5270,5290,5100,336072,1744829555,00,0.00,N,5,-90, 20250507,5280,5290,5320,5240,89534,472350045,00,0.00,N,5,-10, 20250428,5290,5160,5310,5130,180982,944143085,00,0.00,N,2,120, 20250421,5170,5180,5240,5100,171454,884410600,00,0.00,N,2,20, diff --git a/036670/week/candle-week-42.csv b/036670/week/candle-week-42.csv index a01b5b1484b7..4d1181603498 100644 --- a/036670/week/candle-week-42.csv +++ b/036670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6430,6340,6510,6270,153263,981701165,00,0.00,N,2,90, 20250507,6340,6370,6380,6260,45216,285810590,00,0.00,N,5,-30, 20250428,6370,6390,6420,6300,43365,275761970,00,0.00,N,5,-20, 20250421,6390,6350,6400,6300,52442,332992470,00,0.00,N,2,60, diff --git a/036690/week/candle-week-42.csv b/036690/week/candle-week-42.csv index dd9ae4efbfaa..c907e7ccc3fe 100644 --- a/036690/week/candle-week-42.csv +++ b/036690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250507,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250428,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250421,2885,2885,2885,2885,0,0,00,0.00,N,3,0, diff --git a/036710/week/candle-week-42.csv b/036710/week/candle-week-42.csv index efaea61f8136..43738e29228d 100644 --- a/036710/week/candle-week-42.csv +++ b/036710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1433,1343,1524,1343,330792,480750694,00,0.00,N,2,70, 20250507,1363,1358,1407,1349,78510,107484775,00,0.00,N,5,-14, 20250428,1377,1413,1430,1192,255898,342907076,00,0.00,N,5,-36, 20250421,1413,1265,1415,1264,225285,298000463,00,0.00,N,2,144, diff --git a/036800/week/candle-week-42.csv b/036800/week/candle-week-42.csv index 4edc99d8adc9..59eedc44c830 100644 --- a/036800/week/candle-week-42.csv +++ b/036800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19800,18980,20000,18800,46547,902027960,00,0.00,N,2,670, 20250507,19130,18790,19200,18700,17527,332460435,00,0.00,N,2,340, 20250428,18790,18670,18830,18440,15657,292394090,00,0.00,N,2,150, 20250421,18640,17970,18710,17970,21901,405883355,00,0.00,N,2,480, diff --git a/036810/week/candle-week-42.csv b/036810/week/candle-week-42.csv index cc83c89c72b4..bcbc6e1cb69f 100644 --- a/036810/week/candle-week-42.csv +++ b/036810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18680,18330,19480,17910,256666,4852397985,00,0.00,N,2,530, 20250507,18150,18170,18870,17910,172662,3167308825,00,0.00,N,2,180, 20250428,17970,18620,18650,17590,203492,3674013825,00,0.00,N,5,-660, 20250421,18630,18160,19050,18010,297673,5507266900,00,0.00,N,2,310, diff --git a/036830/week/candle-week-42.csv b/036830/week/candle-week-42.csv index 1f0cf9d04069..af7b972f4768 100644 --- a/036830/week/candle-week-42.csv +++ b/036830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,32400,31650,33300,31050,236021,7609101125,00,0.00,N,2,750, 20250507,31650,32000,32600,31050,98342,3123600450,00,0.00,N,2,50, 20250428,31600,31950,32250,30550,153736,4861792875,00,0.00,N,5,-350, 20250421,31950,30350,32350,30100,144490,4522389300,00,0.00,N,2,1450, diff --git a/036890/week/candle-week-42.csv b/036890/week/candle-week-42.csv index 87d24994ecd7..6d6de183cc7e 100644 --- a/036890/week/candle-week-42.csv +++ b/036890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9370,9360,9710,9270,611969,5806411790,00,0.00,N,2,330, 20250507,9040,9110,9240,9000,144355,1318739720,00,0.00,N,5,-110, 20250428,9150,9010,9260,8950,350361,3188094425,00,0.00,N,2,140, 20250421,9010,8800,9090,8560,458137,4048948475,00,0.00,N,2,280, diff --git a/036930/week/candle-week-42.csv b/036930/week/candle-week-42.csv index 01f72351140f..4ad7463e8647 100644 --- a/036930/week/candle-week-42.csv +++ b/036930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,35100,34900,37600,34350,2852528,101952354125,00,0.00,N,2,900, 20250507,34200,34400,35250,33700,1822917,62463605225,00,0.00,N,2,150, 20250428,34050,36800,36800,33200,1834291,63390933575,00,0.00,N,5,-2750, 20250421,36800,34650,37850,34500,2492611,90361803850,00,0.00,N,2,1800, diff --git a/037030/week/candle-week-42.csv b/037030/week/candle-week-42.csv index 9d7b5f5d38aa..a9a2334c88a3 100644 --- a/037030/week/candle-week-42.csv +++ b/037030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2270,2185,2360,2185,538113,1221362207,00,0.00,N,2,85, 20250507,2185,2145,2200,2135,145879,315741606,00,0.00,N,2,40, 20250428,2145,2200,2280,2145,322178,705193168,00,0.00,N,5,-45, 20250421,2190,2155,2210,2125,277483,601219748,00,0.00,N,2,30, diff --git a/037070/week/candle-week-42.csv b/037070/week/candle-week-42.csv index c4abbda4ad79..071d33415465 100644 --- a/037070/week/candle-week-42.csv +++ b/037070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6910,7480,7530,6770,513825,3648162470,00,0.00,N,5,-520, 20250507,7430,7050,7430,7050,255731,1858154155,00,0.00,N,2,380, 20250428,7050,6950,7220,6700,407220,2844983420,00,0.00,N,2,120, 20250421,6930,6810,6970,6630,383255,2611263705,00,0.00,N,2,120, diff --git a/037230/week/candle-week-42.csv b/037230/week/candle-week-42.csv index 2bfba93903e8..2fcb7bbbdbdd 100644 --- a/037230/week/candle-week-42.csv +++ b/037230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1939,2055,2095,1899,876783,1712473635,00,0.00,N,5,-111, 20250507,2050,1890,2295,1862,4273538,8937001182,00,0.00,N,2,163, 20250428,1887,1996,2690,1803,8514846,19445105263,00,0.00,N,5,-43, 20250421,1930,1635,2135,1622,7552876,14891600347,00,0.00,N,2,300, diff --git a/037270/week/candle-week-42.csv b/037270/week/candle-week-42.csv index 4cb18dfa1a3c..9047c3966c4b 100644 --- a/037270/week/candle-week-42.csv +++ b/037270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5720,5900,6010,5540,5525394,31766208470,00,0.00,N,5,-380, 20250507,6100,5490,6100,5350,5812429,32829881800,00,0.00,N,2,520, 20250428,5580,5260,5890,5150,11301368,63196913120,00,0.00,N,2,330, 20250421,5250,5350,5360,5000,2696867,13970829630,00,0.00,N,5,-80, diff --git a/037330/week/candle-week-42.csv b/037330/week/candle-week-42.csv index 286903d80ebc..bf0fea1728a4 100644 --- a/037330/week/candle-week-42.csv +++ b/037330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1340,1300,1365,1293,155389,206911643,00,0.00,N,2,40, 20250507,1300,1300,1320,1290,36311,47356556,00,0.00,N,5,-9, 20250428,1309,1331,1341,1300,70371,93391234,00,0.00,N,5,-23, 20250421,1332,1292,1332,1280,56623,74087780,00,0.00,N,2,40, diff --git a/037350/week/candle-week-42.csv b/037350/week/candle-week-42.csv index 2974fed613b6..4cca325a171a 100644 --- a/037350/week/candle-week-42.csv +++ b/037350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4310,4280,4380,4270,205102,885821717,00,0.00,N,2,30, 20250507,4280,4315,4335,4240,100139,427890075,00,0.00,N,2,15, 20250428,4265,4325,4390,4240,207257,894619978,00,0.00,N,5,-60, 20250421,4325,4055,4900,4040,1391799,6144135690,00,0.00,N,2,245, diff --git a/037370/week/candle-week-42.csv b/037370/week/candle-week-42.csv index 4f53c0445a64..9b08fe5998cc 100644 --- a/037370/week/candle-week-42.csv +++ b/037370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5980,6260,6530,5920,144353,893776495,00,0.00,N,5,-250, 20250507,6230,6460,6580,6190,63048,396238010,00,0.00,N,5,-230, 20250428,6460,6660,6790,6400,89723,585885840,00,0.00,N,5,-260, 20250421,6720,6540,6800,6410,212582,1408894990,00,0.00,N,2,130, diff --git a/037400/week/candle-week-42.csv b/037400/week/candle-week-42.csv index ce86e43ccf49..1084de8e8b67 100644 --- a/037400/week/candle-week-42.csv +++ b/037400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1056,1026,1143,1026,917414,981133183,00,0.00,N,2,30, 20250507,1026,1047,1048,980,148292,152788496,00,0.00,N,5,-21, 20250428,1047,1060,1074,1042,98828,104085304,00,0.00,N,5,-13, 20250421,1060,1053,1078,1040,196741,207564816,00,0.00,N,2,7, diff --git a/037440/week/candle-week-42.csv b/037440/week/candle-week-42.csv index 748d957c1127..3cd70a3d515b 100644 --- a/037440/week/candle-week-42.csv +++ b/037440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5290,5580,5600,5290,557518,3060515855,00,0.00,N,5,-100, 20250507,5390,5390,5580,5230,282544,1545210105,00,0.00,N,3,0, 20250428,5390,5450,5500,5350,357323,1939148025,00,0.00,N,5,-60, 20250421,5450,5450,5770,5420,2534105,14150491510,00,0.00,N,5,-50, diff --git a/037460/week/candle-week-42.csv b/037460/week/candle-week-42.csv index 26f852ce475f..712e2e4ce53e 100644 --- a/037460/week/candle-week-42.csv +++ b/037460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10420,10710,10990,10360,282146,3012502340,00,0.00,N,5,-280, 20250507,10700,10500,10780,10430,109323,1161493670,00,0.00,N,2,210, 20250428,10490,10210,10850,10210,438910,4650056120,00,0.00,N,2,440, 20250421,10050,9750,10070,9550,201602,1991657205,00,0.00,N,2,300, diff --git a/037560/week/candle-week-42.csv b/037560/week/candle-week-42.csv index f11930dae106..cd051759e9d3 100644 --- a/037560/week/candle-week-42.csv +++ b/037560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2570,2610,2785,2550,3454476,9063984336,00,0.00,N,5,-35, 20250507,2605,2900,2985,2595,7804229,21974011601,00,0.00,N,5,-195, 20250428,2800,2580,3330,2470,82862902,241127867423,00,0.00,N,2,370, 20250421,2430,2285,2945,2285,22670365,60859397358,00,0.00,N,2,120, diff --git a/037710/week/candle-week-42.csv b/037710/week/candle-week-42.csv index 589efbd76e70..e584adbef659 100644 --- a/037710/week/candle-week-42.csv +++ b/037710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,28000,28000,28250,27900,78969,2215028300,00,0.00,N,3,0, 20250507,28000,27850,28100,27800,32521,908284625,00,0.00,N,2,150, 20250428,27850,27700,28300,27600,87503,2446078225,00,0.00,N,2,150, 20250421,27700,27300,27900,27200,71381,1973706125,00,0.00,N,2,400, diff --git a/037760/week/candle-week-42.csv b/037760/week/candle-week-42.csv index 594418f23054..25139a45c947 100644 --- a/037760/week/candle-week-42.csv +++ b/037760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1583,1602,1603,1578,56005,89431482,00,0.00,N,5,-14, 20250507,1597,1590,1603,1569,27389,43772402,00,0.00,N,2,8, 20250428,1589,1601,1608,1563,18229,28922249,00,0.00,N,5,-12, 20250421,1601,1611,1611,1571,42520,67643071,00,0.00,N,5,-10, diff --git a/037950/week/candle-week-42.csv b/037950/week/candle-week-42.csv index 3c9c8ca834cf..1256534dfd78 100644 --- a/037950/week/candle-week-42.csv +++ b/037950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,990,1016,1023,990,2983924,3002840760,00,0.00,N,5,-32, 20250507,1022,1012,1028,1003,1541036,1568316587,00,0.00,N,2,10, 20250428,1012,1076,1085,1006,2352001,2436521961,00,0.00,N,5,-70, 20250421,1082,1093,1135,1063,4847345,5290309613,00,0.00,N,5,-11, diff --git a/038010/week/candle-week-42.csv b/038010/week/candle-week-42.csv index d75992f884ac..6b0a10e85ce8 100644 --- a/038010/week/candle-week-42.csv +++ b/038010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6390,6470,6720,6330,192356,1260386270,00,0.00,N,5,-100, 20250507,6490,6730,6750,6370,119149,773466785,00,0.00,N,5,-230, 20250428,6720,6270,6800,6130,261601,1691769255,00,0.00,N,2,450, 20250421,6270,6170,6370,6050,136134,847263730,00,0.00,N,2,80, diff --git a/038060/week/candle-week-42.csv b/038060/week/candle-week-42.csv index 68feb3cb507f..cd0ecc61599b 100644 --- a/038060/week/candle-week-42.csv +++ b/038060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,910,888,921,869,378586,337078772,00,0.00,N,2,22, 20250507,888,899,908,880,89659,79800909,00,0.00,N,5,-11, 20250428,899,898,919,873,94567,84703354,00,0.00,N,2,1, 20250421,898,895,900,862,148497,130524697,00,0.00,N,2,12, diff --git a/038070/week/candle-week-42.csv b/038070/week/candle-week-42.csv index db4a3cc27044..85039a993aa8 100644 --- a/038070/week/candle-week-42.csv +++ b/038070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6950,7340,7550,6860,401027,2916403345,00,0.00,N,5,-390, 20250507,7340,7010,7470,6890,152216,1102087670,00,0.00,N,2,330, 20250428,7010,7370,7540,6850,365627,2643746065,00,0.00,N,5,-380, 20250421,7390,7350,7990,7230,1237302,9348571980,00,0.00,N,2,50, diff --git a/038110/week/candle-week-42.csv b/038110/week/candle-week-42.csv index d14164ee26ac..b0ecb7ae50da 100644 --- a/038110/week/candle-week-42.csv +++ b/038110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2905,2945,3295,2890,11554633,35974316867,00,0.00,N,5,-40, 20250507,2945,2830,3155,2820,7559040,22696396610,00,0.00,N,2,125, 20250428,2820,3285,3460,2790,19872010,64103810132,00,0.00,N,5,-460, 20250421,3280,2490,3680,2375,82246055,264318232169,00,0.00,N,2,790, diff --git a/038290/week/candle-week-42.csv b/038290/week/candle-week-42.csv index 0ee3220f6c89..c346d8bc4b91 100644 --- a/038290/week/candle-week-42.csv +++ b/038290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15720,15900,15990,15550,49584,782305885,00,0.00,N,5,-180, 20250507,15900,16070,16070,15670,28106,444835515,00,0.00,N,5,-170, 20250428,16070,16110,16420,15810,32418,521117445,00,0.00,N,5,-130, 20250421,16200,16340,17970,16000,125187,2070979855,00,0.00,N,5,-30, diff --git a/038390/week/candle-week-42.csv b/038390/week/candle-week-42.csv index 3ab3046f7e76..5436ce9b00d1 100644 --- a/038390/week/candle-week-42.csv +++ b/038390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11220,11070,11500,10970,256644,2886403725,00,0.00,N,2,260, 20250507,10960,10500,11610,10400,453269,5004701935,00,0.00,N,2,510, 20250428,10450,10220,10810,10220,304403,3191213030,00,0.00,N,2,230, 20250421,10220,10000,10220,9800,299293,3000001720,00,0.00,N,2,280, diff --git a/038460/week/candle-week-42.csv b/038460/week/candle-week-42.csv index 117d472dba8b..7a86702a36b1 100644 --- a/038460/week/candle-week-42.csv +++ b/038460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3615,3895,4230,3510,8890979,35242922611,00,0.00,N,5,-260, 20250507,3875,3570,4125,3500,7609512,29886312024,00,0.00,N,2,260, 20250428,3615,3870,4360,3590,20010371,80602655255,00,0.00,N,5,-330, 20250421,3945,3010,4595,3010,38894329,157804109174,00,0.00,N,2,935, diff --git a/038500/week/candle-week-42.csv b/038500/week/candle-week-42.csv index 998d987d3f1f..bc19d0f57438 100644 --- a/038500/week/candle-week-42.csv +++ b/038500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3115,3165,3260,3090,652001,2077986313,00,0.00,N,5,-40, 20250507,3155,3130,3210,3115,325691,1028596456,00,0.00,N,2,40, 20250428,3115,3120,3225,3110,621296,1954863759,00,0.00,N,5,-5, 20250421,3120,3160,3560,3100,9259897,30901135512,00,0.00,N,2,25, diff --git a/038530/week/candle-week-42.csv b/038530/week/candle-week-42.csv index bc201f884694..b07e3f40eb23 100644 --- a/038530/week/candle-week-42.csv +++ b/038530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,255,248,262,247,2131881,540867427,00,0.00,N,2,7, 20250507,248,255,263,248,1223181,309226805,00,0.00,N,5,-8, 20250428,256,270,270,250,2745295,721195627,00,0.00,N,5,-14, 20250421,270,265,280,260,3746518,1007395132,00,0.00,N,2,2, diff --git a/038540/week/candle-week-42.csv b/038540/week/candle-week-42.csv index 267695d20638..c005e3f4ee42 100644 --- a/038540/week/candle-week-42.csv +++ b/038540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1929,1764,1946,1706,1067153,1964107693,00,0.00,N,2,165, 20250507,1764,1880,1937,1742,356161,643829150,00,0.00,N,5,-111, 20250428,1875,2060,2060,1860,497815,981037117,00,0.00,N,5,-160, 20250421,2035,2090,2200,1989,1883843,3883223008,00,0.00,N,5,-75, diff --git a/038620/week/candle-week-42.csv b/038620/week/candle-week-42.csv index dfdc188af4fb..1b9132840e46 100644 --- a/038620/week/candle-week-42.csv +++ b/038620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,676,751,830,663,10826897,8117238713,00,0.00,N,5,-74, 20250507,750,782,794,740,3537362,2697063904,00,0.00,N,5,-32, 20250428,782,807,808,733,5550976,4256990471,00,0.00,N,5,-23, 20250421,805,1044,1044,777,12695352,11569304438,00,0.00,N,5,-219, diff --git a/038680/week/candle-week-42.csv b/038680/week/candle-week-42.csv index a232f1f1aad8..3d3f902c395f 100644 --- a/038680/week/candle-week-42.csv +++ b/038680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4395,4450,4540,4395,617093,2766573278,00,0.00,N,5,-55, 20250507,4450,4315,4490,4295,415161,1831737028,00,0.00,N,2,135, 20250428,4315,4460,4495,4305,821695,3623795695,00,0.00,N,5,-105, 20250421,4420,4180,5320,4140,12953449,61911198921,00,0.00,N,2,230, diff --git a/038870/week/candle-week-42.csv b/038870/week/candle-week-42.csv index db9c42767f0b..e298869e70c4 100644 --- a/038870/week/candle-week-42.csv +++ b/038870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4270,4285,4545,4250,1664503,7331196111,00,0.00,N,5,-15, 20250507,4285,4310,5160,4255,9732414,46578531862,00,0.00,N,2,10, 20250428,4275,4380,4780,4070,6042769,27290265744,00,0.00,N,5,-105, 20250421,4380,4300,5800,4255,28636645,141885971147,00,0.00,N,5,-10, diff --git a/038880/week/candle-week-42.csv b/038880/week/candle-week-42.csv index 7db7d51f98f4..0901066f8d9d 100644 --- a/038880/week/candle-week-42.csv +++ b/038880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,209,197,220,197,6254443,1309734391,00,0.00,N,2,12, 20250507,197,205,206,195,3096177,617140919,00,0.00,N,5,-7, 20250428,204,230,230,203,3653039,782963407,00,0.00,N,5,-25, 20250421,229,215,235,207,7119577,1560184445,00,0.00,N,2,14, diff --git a/038950/week/candle-week-42.csv b/038950/week/candle-week-42.csv index 2e03a7d934cc..05a2d9f428b1 100644 --- a/038950/week/candle-week-42.csv +++ b/038950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3420,3460,3520,3370,20989,72206620,00,0.00,N,5,-40, 20250507,3460,3375,3510,3330,20997,71687139,00,0.00,N,2,25, 20250428,3435,3345,3475,3345,30228,103251976,00,0.00,N,2,35, 20250421,3400,3310,3480,3310,12768,43184442,00,0.00,N,2,70, diff --git a/039010/week/candle-week-42.csv b/039010/week/candle-week-42.csv index bd3f216029b8..4f02c0ba748a 100644 --- a/039010/week/candle-week-42.csv +++ b/039010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7050,7470,7970,7050,350311,2622994655,00,0.00,N,5,-460, 20250507,7510,6970,7850,6960,201594,1506557545,00,0.00,N,2,550, 20250428,6960,7460,7480,6700,281860,2003780520,00,0.00,N,5,-440, 20250421,7400,7190,7450,7100,246715,1789250110,00,0.00,N,2,200, diff --git a/039020/week/candle-week-42.csv b/039020/week/candle-week-42.csv index 0508827e1421..393458aab888 100644 --- a/039020/week/candle-week-42.csv +++ b/039020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4455,4100,4495,4100,847701,3675157142,00,0.00,N,2,370, 20250507,4085,3975,4180,3960,256558,1054074368,00,0.00,N,2,110, 20250428,3975,4220,4220,3940,352411,1433542272,00,0.00,N,5,-245, 20250421,4220,4190,4490,4160,620961,2656955755,00,0.00,N,2,25, diff --git a/039030/week/candle-week-42.csv b/039030/week/candle-week-42.csv index 5070b94241ed..91d49e764db2 100644 --- a/039030/week/candle-week-42.csv +++ b/039030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,138000,118800,140000,118000,656071,86478186200,00,0.00,N,2,21100, 20250507,116900,119700,122400,115700,243397,28817887600,00,0.00,N,5,-1600, 20250428,118500,120700,121100,114500,218497,25623778000,00,0.00,N,5,-2100, 20250421,120600,114600,123000,114000,355716,42211822400,00,0.00,N,2,4800, diff --git a/039130/week/candle-week-42.csv b/039130/week/candle-week-42.csv index 881b743084dd..b579823aa969 100644 --- a/039130/week/candle-week-42.csv +++ b/039130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,50000,50000,51200,49700,212242,10714614200,00,0.00,N,2,150, 20250507,49850,52400,53800,49500,212374,10928741100,00,0.00,N,5,-1450, 20250428,51300,51400,52400,50500,134984,6963201750,00,0.00,N,2,100, 20250421,51200,50500,51700,50000,126464,6423693350,00,0.00,N,2,1000, diff --git a/039200/week/candle-week-42.csv b/039200/week/candle-week-42.csv index e1fa8adeb53d..07da5cb892e3 100644 --- a/039200/week/candle-week-42.csv +++ b/039200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26500,26550,27550,25000,690879,18077333600,00,0.00,N,5,-50, 20250507,26550,28050,28050,25900,464433,12407745750,00,0.00,N,5,-800, 20250428,27350,29050,29050,27100,634697,17632613600,00,0.00,N,5,-1750, 20250421,29100,30300,31450,29050,654157,19820099875,00,0.00,N,5,-1300, diff --git a/039240/week/candle-week-42.csv b/039240/week/candle-week-42.csv index bd1f7c0eea32..530af70367bd 100644 --- a/039240/week/candle-week-42.csv +++ b/039240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3315,3090,3550,3050,13081016,43294303355,00,0.00,N,2,140, 20250507,3175,2950,3175,2950,5892604,18086293845,00,0.00,N,2,200, 20250428,2975,6100,6230,2960,44003139,188965291878,00,0.00,N,5,-3375, 20250421,6350,8200,8970,6250,63632875,462996593470,00,0.00,N,5,-2360, diff --git a/039290/week/candle-week-42.csv b/039290/week/candle-week-42.csv index a2135062f3d7..30b35f68c0ad 100644 --- a/039290/week/candle-week-42.csv +++ b/039290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6420,6460,6790,6350,92754,611041235,00,0.00,N,2,30, 20250507,6390,6750,6840,6380,79505,525080515,00,0.00,N,5,-390, 20250428,6780,6950,7310,6690,193778,1358654105,00,0.00,N,5,-80, 20250421,6860,6820,7030,6640,120979,825181770,00,0.00,N,3,0, diff --git a/039310/week/candle-week-42.csv b/039310/week/candle-week-42.csv index 5500b0250e9e..c3035cf428b1 100644 --- a/039310/week/candle-week-42.csv +++ b/039310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1531,1537,1580,1521,129019,199984562,00,0.00,N,5,-6, 20250507,1537,1527,1560,1500,80061,122085754,00,0.00,N,2,11, 20250428,1526,1520,1550,1495,122920,186041771,00,0.00,N,2,6, 20250421,1520,1588,1609,1472,279950,427222379,00,0.00,N,5,-60, diff --git a/039340/week/candle-week-42.csv b/039340/week/candle-week-42.csv index 7c38f4dc93b4..ca7e8431d09e 100644 --- a/039340/week/candle-week-42.csv +++ b/039340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5700,5750,5810,5660,21208,121323460,00,0.00,N,2,20, 20250507,5680,5800,5820,5680,43520,251249270,00,0.00,N,5,-130, 20250428,5810,5830,5890,5720,17220,99637300,00,0.00,N,5,-20, 20250421,5830,5810,5890,5740,21637,125070320,00,0.00,N,2,20, diff --git a/039420/week/candle-week-42.csv b/039420/week/candle-week-42.csv index 1b3071eccc23..74949d54a0a8 100644 --- a/039420/week/candle-week-42.csv +++ b/039420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2580,2560,2900,2545,1938308,5235223400,00,0.00,N,3,0, 20250507,2580,2585,2605,2550,58796,151709344,00,0.00,N,2,10, 20250428,2570,2630,2635,2565,184493,477622095,00,0.00,N,5,-60, 20250421,2630,2660,2695,2580,323390,848090590,00,0.00,N,5,-30, diff --git a/039440/week/candle-week-42.csv b/039440/week/candle-week-42.csv index 2a7f4a9fe2eb..41a3780b5478 100644 --- a/039440/week/candle-week-42.csv +++ b/039440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21650,20850,23000,20600,700592,15372050900,00,0.00,N,2,1100, 20250507,20550,20800,21500,20350,220090,4587071675,00,0.00,N,5,-150, 20250428,20700,22000,22000,19660,623703,12842540030,00,0.00,N,5,-1400, 20250421,22100,19770,22650,19290,729167,15478520795,00,0.00,N,2,2240, diff --git a/039490/week/candle-week-42.csv b/039490/week/candle-week-42.csv index 3776ae0d8b84..41fd719766db 100644 --- a/039490/week/candle-week-42.csv +++ b/039490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,148200,142900,152000,142700,411554,60790180700,00,0.00,N,2,5700, 20250507,142500,140200,144500,138100,284139,40384452050,00,0.00,N,2,4900, 20250428,137600,127600,140800,127600,451723,61023550650,00,0.00,N,2,9700, 20250421,127900,119600,128900,119100,327885,41249684585,00,0.00,N,2,9600, diff --git a/039560/week/candle-week-42.csv b/039560/week/candle-week-42.csv index 959f1c05a0f4..299aaf406ff1 100644 --- a/039560/week/candle-week-42.csv +++ b/039560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2825,2855,2950,2755,460348,1300780672,00,0.00,N,2,125, 20250507,2700,2755,2830,2670,133986,365079117,00,0.00,N,5,-60, 20250428,2760,2755,2835,2735,130723,360767100,00,0.00,N,5,-20, 20250421,2780,2600,2940,2600,583896,1611921250,00,0.00,N,2,150, diff --git a/039570/week/candle-week-42.csv b/039570/week/candle-week-42.csv index 154d717775ef..61e0cd656f4d 100644 --- a/039570/week/candle-week-42.csv +++ b/039570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8790,8940,9090,8720,51988,463649420,00,0.00,N,5,-200, 20250507,8990,8990,9080,8880,24647,220642360,00,0.00,N,3,0, 20250428,8990,8900,9200,8580,65437,582092505,00,0.00,N,2,90, 20250421,8900,8400,8950,8120,91167,795325155,00,0.00,N,2,440, diff --git a/039610/week/candle-week-42.csv b/039610/week/candle-week-42.csv index 77e1d768ab51..ef1d20d0e7ab 100644 --- a/039610/week/candle-week-42.csv +++ b/039610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10140,10160,10460,10075,807127,8262766630,00,0.00,N,5,-20, 20250507,10160,10150,10630,10060,523911,5390642205,00,0.00,N,5,-200, 20250428,10360,10600,11200,10310,1301761,13990649580,00,0.00,N,5,-150, 20250421,10510,10460,11330,10170,3224732,34805755115,00,0.00,N,2,130, diff --git a/039740/week/candle-week-42.csv b/039740/week/candle-week-42.csv index 42b83ea52193..9cc5866d6ec9 100644 --- a/039740/week/candle-week-42.csv +++ b/039740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2980,3145,3145,2810,147336,436630151,00,0.00,N,5,-195, 20250507,3175,2905,3240,2800,221720,671353510,00,0.00,N,2,270, 20250428,2905,2850,2935,2770,106233,305104590,00,0.00,N,2,40, 20250421,2865,2900,2900,2710,156324,437801642,00,0.00,N,2,35, diff --git a/039830/week/candle-week-42.csv b/039830/week/candle-week-42.csv index f844fb548ed4..d19c2abb22cb 100644 --- a/039830/week/candle-week-42.csv +++ b/039830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6290,6210,6330,5950,68001,418111180,00,0.00,N,2,70, 20250507,6220,6080,6260,5990,24889,152683255,00,0.00,N,2,140, 20250428,6080,6050,6360,6040,60437,375711500,00,0.00,N,5,-80, 20250421,6160,6080,6490,5860,127125,773159960,00,0.00,N,2,110, diff --git a/039840/week/candle-week-42.csv b/039840/week/candle-week-42.csv index 3039c7c30b32..bbf9c4cc66c5 100644 --- a/039840/week/candle-week-42.csv +++ b/039840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18990,20700,21200,18590,588229,11855134040,00,0.00,N,5,-1710, 20250507,20700,19700,20750,19610,301552,6144668630,00,0.00,N,2,1000, 20250428,19700,18780,19720,18690,247234,4792492600,00,0.00,N,2,940, 20250421,18760,18490,18870,17950,345429,6312323190,00,0.00,N,2,270, diff --git a/039860/week/candle-week-42.csv b/039860/week/candle-week-42.csv index 5ec35368690c..724d4e8c3875 100644 --- a/039860/week/candle-week-42.csv +++ b/039860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3370,3370,3505,3340,308884,1059284400,00,0.00,N,3,0, 20250507,3370,3360,3465,3325,255888,863808595,00,0.00,N,5,-50, 20250428,3420,3520,3575,3375,306610,1063200191,00,0.00,N,5,-100, 20250421,3520,3420,3680,3355,1051748,3717472269,00,0.00,N,2,100, diff --git a/039980/week/candle-week-42.csv b/039980/week/candle-week-42.csv index e0e35a5cd1b3..4532a293ec8c 100644 --- a/039980/week/candle-week-42.csv +++ b/039980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2880,2960,3300,2790,72039688,221456636975,00,0.00,N,2,245, 20250507,2635,2405,2665,2385,4992498,12718870818,00,0.00,N,2,245, 20250428,2390,2555,2590,2380,1638542,4051969519,00,0.00,N,5,-130, 20250421,2520,2645,2820,2520,7336014,19599727206,00,0.00,N,5,-70, diff --git a/040160/week/candle-week-42.csv b/040160/week/candle-week-42.csv index f4909a1e38e5..aa141e34c504 100644 --- a/040160/week/candle-week-42.csv +++ b/040160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3030,2915,3100,2810,310367,930393556,00,0.00,N,2,115, 20250507,2915,2800,3010,2795,111753,322219197,00,0.00,N,2,130, 20250428,2785,2950,3015,2695,173808,499369215,00,0.00,N,5,-120, 20250421,2905,2775,2940,2655,238703,674911128,00,0.00,N,2,110, diff --git a/040300/week/candle-week-42.csv b/040300/week/candle-week-42.csv index 674dfc7752c6..79109dca8e3f 100644 --- a/040300/week/candle-week-42.csv +++ b/040300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3200,3225,3440,3115,1711632,5651485099,00,0.00,N,5,-20, 20250507,3220,3180,3250,3150,210108,672911086,00,0.00,N,2,50, 20250428,3170,3220,3275,3155,252532,806583910,00,0.00,N,5,-30, 20250421,3200,3280,3545,3160,1352023,4490161928,00,0.00,N,5,-65, diff --git a/040350/week/candle-week-42.csv b/040350/week/candle-week-42.csv index b5598bce5e6a..65ac74a311ea 100644 --- a/040350/week/candle-week-42.csv +++ b/040350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,581,506,682,503,17135518,10570928361,00,0.00,N,2,73, 20250507,508,500,516,490,726217,365331770,00,0.00,N,2,8, 20250428,500,518,525,486,1447722,723624074,00,0.00,N,5,-18, 20250421,518,523,540,495,1699601,873904398,00,0.00,N,2,7, diff --git a/040420/week/candle-week-42.csv b/040420/week/candle-week-42.csv index 9a19e7775e05..ef734779faca 100644 --- a/040420/week/candle-week-42.csv +++ b/040420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5990,5950,6030,5910,101799,610465505,00,0.00,N,2,40, 20250507,5950,5850,5980,5850,78519,464422575,00,0.00,N,2,100, 20250428,5850,5820,5860,5760,63804,370781295,00,0.00,N,2,20, 20250421,5830,5740,5880,5730,111380,647310705,00,0.00,N,2,90, diff --git a/040610/week/candle-week-42.csv b/040610/week/candle-week-42.csv index 03fa2869f1c5..67a07f7b9f8e 100644 --- a/040610/week/candle-week-42.csv +++ b/040610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1585,1580,1610,1568,234953,374818775,00,0.00,N,2,8, 20250507,1577,1564,1580,1555,107362,167759254,00,0.00,N,2,13, 20250428,1564,1587,1587,1544,162332,253239406,00,0.00,N,5,-23, 20250421,1587,1534,1620,1507,648809,1017615600,00,0.00,N,2,51, diff --git a/040910/week/candle-week-42.csv b/040910/week/candle-week-42.csv index 6d1883c66be9..8ccca8f7da91 100644 --- a/040910/week/candle-week-42.csv +++ b/040910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3995,3905,4280,3900,209863,854663893,00,0.00,N,2,55, 20250507,3940,4100,4115,3930,136722,543978463,00,0.00,N,5,-155, 20250428,4095,4210,4210,3995,119126,485325987,00,0.00,N,5,-50, 20250421,4145,4180,4245,4090,173956,723422025,00,0.00,N,5,-35, diff --git a/041020/week/candle-week-42.csv b/041020/week/candle-week-42.csv index e2aebfee5e07..052677bdb372 100644 --- a/041020/week/candle-week-42.csv +++ b/041020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5660,6160,6270,5580,7710217,46140223795,00,0.00,N,5,-640, 20250507,6300,4980,6300,4925,6022042,35220658875,00,0.00,N,2,1340, 20250428,4960,5350,5380,4960,1475253,7631145670,00,0.00,N,5,-180, 20250421,5140,5250,5390,5100,1179742,6109694420,00,0.00,N,5,-40, diff --git a/041190/week/candle-week-42.csv b/041190/week/candle-week-42.csv index 6469b021c967..d455a4138ceb 100644 --- a/041190/week/candle-week-42.csv +++ b/041190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7190,7290,7420,7080,2438942,17738322040,00,0.00,N,5,-10, 20250507,7200,6960,7550,6750,2767351,19720420125,00,0.00,N,2,280, 20250428,6920,6590,7090,6540,2178362,14844603595,00,0.00,N,2,320, 20250421,6600,6430,6740,6380,1998949,13130295420,00,0.00,N,2,210, diff --git a/041440/week/candle-week-42.csv b/041440/week/candle-week-42.csv index 5980c356015d..1fe12af535c2 100644 --- a/041440/week/candle-week-42.csv +++ b/041440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8740,9240,9260,8710,1087452,9818154000,00,0.00,N,2,140, 20250507,8600,8530,8750,8490,284535,2455315460,00,0.00,N,5,-50, 20250428,8650,8790,8830,8490,427770,3706533405,00,0.00,N,5,-140, 20250421,8790,8620,9050,8400,1441922,12627019365,00,0.00,N,2,260, diff --git a/041460/week/candle-week-42.csv b/041460/week/candle-week-42.csv index 547497c24a18..6ce32dbca42a 100644 --- a/041460/week/candle-week-42.csv +++ b/041460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3885,3795,3920,3645,1077185,4109541190,00,0.00,N,2,160, 20250507,3725,3665,3885,3600,986804,3679143220,00,0.00,N,2,60, 20250428,3665,3755,4030,3540,5691142,21686970579,00,0.00,N,2,55, 20250421,3610,3640,3675,3500,547517,1970847200,00,0.00,N,2,25, diff --git a/041510/week/candle-week-42.csv b/041510/week/candle-week-42.csv index 4242b648a7b1..1ec2aca49bcd 100644 --- a/041510/week/candle-week-42.csv +++ b/041510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,119700,124200,125400,117200,887401,107409853750,00,0.00,N,5,-6600, 20250507,126300,128000,134300,120300,1022369,128021753850,00,0.00,N,5,-1200, 20250428,127500,118000,129100,116000,713298,88035540900,00,0.00,N,2,10500, 20250421,117000,116400,119700,110600,533632,61054614853,00,0.00,N,2,700, diff --git a/041520/week/candle-week-42.csv b/041520/week/candle-week-42.csv index cbbce08ff520..2f4bdf24389a 100644 --- a/041520/week/candle-week-42.csv +++ b/041520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6700,6590,6990,6430,79862,536158390,00,0.00,N,2,200, 20250507,6500,6480,6660,6410,8314,53938140,00,0.00,N,2,20, 20250428,6480,6590,6630,6350,21114,137731170,00,0.00,N,5,-40, 20250421,6520,6430,6580,6340,31419,203406760,00,0.00,N,2,90, diff --git a/041590/week/candle-week-42.csv b/041590/week/candle-week-42.csv index b40eeffb99b8..91ea0a874ffd 100644 --- a/041590/week/candle-week-42.csv +++ b/041590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,789,789,789,789,0,0,00,0.00,N,3,0, 20250507,789,789,789,789,0,0,00,0.00,N,3,0, 20250428,789,789,789,789,0,0,00,0.00,N,3,0, 20250421,789,789,789,789,0,0,00,0.00,N,3,0, diff --git a/041650/week/candle-week-42.csv b/041650/week/candle-week-42.csv index e2ff058ddde3..a9a17087e30b 100644 --- a/041650/week/candle-week-42.csv +++ b/041650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2990,2985,3140,2925,339463,1013751017,00,0.00,N,2,5, 20250507,2985,2970,3010,2920,37941,112885115,00,0.00,N,2,15, 20250428,2970,2980,3070,2935,106340,318285362,00,0.00,N,5,-10, 20250421,2980,2935,2980,2890,191478,564204373,00,0.00,N,2,40, diff --git a/041830/week/candle-week-42.csv b/041830/week/candle-week-42.csv index 59d6c2e9a9a8..8c195d69eb88 100644 --- a/041830/week/candle-week-42.csv +++ b/041830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23600,23950,24000,23350,135097,3197486400,00,0.00,N,5,-300, 20250507,23900,24500,25050,23100,172552,4171060000,00,0.00,N,5,-500, 20250428,24400,23400,24450,23350,90288,2173854575,00,0.00,N,2,850, 20250421,23550,23000,24100,22900,113202,2672573400,00,0.00,N,2,500, diff --git a/041910/week/candle-week-42.csv b/041910/week/candle-week-42.csv index 04fed652c73e..d46c631f9e7a 100644 --- a/041910/week/candle-week-42.csv +++ b/041910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8590,8600,9550,7050,23257012,202568207915,00,0.00,N,2,1070, 20250507,7520,5750,7520,5620,1128589,7958920790,00,0.00,N,2,1770, 20250428,5750,5840,5910,5750,49203,287688820,00,0.00,N,5,-90, 20250421,5840,5900,5940,5780,59655,349130275,00,0.00,N,5,-50, diff --git a/041920/week/candle-week-42.csv b/041920/week/candle-week-42.csv index e644577fd70f..d53221dc761e 100644 --- a/041920/week/candle-week-42.csv +++ b/041920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6200,5780,6420,5710,702810,4312842120,00,0.00,N,2,370, 20250507,5830,5850,5890,5640,176828,1020634250,00,0.00,N,2,10, 20250428,5820,6090,6100,5700,328943,1943329360,00,0.00,N,5,-260, 20250421,6080,6000,6180,5850,431998,2587153745,00,0.00,N,2,10, diff --git a/041930/week/candle-week-42.csv b/041930/week/candle-week-42.csv index 6dca71c43616..cab250f5367e 100644 --- a/041930/week/candle-week-42.csv +++ b/041930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5720,5620,5870,5540,139998,796511655,00,0.00,N,2,100, 20250507,5620,5450,5650,5450,34179,190238780,00,0.00,N,2,160, 20250428,5460,5570,5680,5460,103781,577201585,00,0.00,N,5,-110, 20250421,5570,5430,5960,5370,401160,2274500390,00,0.00,N,2,130, diff --git a/041960/week/candle-week-42.csv b/041960/week/candle-week-42.csv index 52c3b5446dce..32809ffdeb9e 100644 --- a/041960/week/candle-week-42.csv +++ b/041960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5540,6280,6380,5460,1512201,8900925070,00,0.00,N,5,-740, 20250507,6280,5840,6510,5760,866867,5365138600,00,0.00,N,2,430, 20250428,5850,6080,6840,5600,2535641,15582562665,00,0.00,N,5,-240, 20250421,6090,5150,6500,5030,3028246,18204166285,00,0.00,N,2,1000, diff --git a/042000/week/candle-week-42.csv b/042000/week/candle-week-42.csv index dd68de99b4f4..7f87f07257b6 100644 --- a/042000/week/candle-week-42.csv +++ b/042000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,45000,50100,50600,44550,2837659,134586705600,00,0.00,N,5,-5300, 20250507,50300,63500,68900,49650,3450669,188656950775,00,0.00,N,5,-12100, 20250428,62400,59000,63500,58000,849196,52144807200,00,0.00,N,2,3100, 20250421,59300,59500,60000,56200,606460,35148354150,00,0.00,N,2,300, diff --git a/042040/week/candle-week-42.csv b/042040/week/candle-week-42.csv index 7fe4f7ccd709..317343ca36dc 100644 --- a/042040/week/candle-week-42.csv +++ b/042040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,237,243,260,234,1536913,373223484,00,0.00,N,5,-5, 20250507,242,246,249,239,448789,109122700,00,0.00,N,5,-4, 20250428,246,260,265,243,1222543,309737369,00,0.00,N,5,-14, 20250421,260,235,267,234,2983503,747001364,00,0.00,N,2,25, diff --git a/042110/week/candle-week-42.csv b/042110/week/candle-week-42.csv index c5e548fb0562..b3e07cbfb718 100644 --- a/042110/week/candle-week-42.csv +++ b/042110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1439,1439,1535,1430,929567,1361128972,00,0.00,N,3,0, 20250507,1439,1441,1450,1422,125905,180666626,00,0.00,N,2,4, 20250428,1435,1428,1446,1400,331830,470759045,00,0.00,N,2,16, 20250421,1419,1460,1466,1417,870664,1246502256,00,0.00,N,5,-41, diff --git a/042370/week/candle-week-42.csv b/042370/week/candle-week-42.csv index e41567acfa0a..3032fe6bc42b 100644 --- a/042370/week/candle-week-42.csv +++ b/042370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7630,7610,7770,7510,421195,3212441825,00,0.00,N,2,100, 20250507,7530,7470,7670,7400,175251,1321459670,00,0.00,N,5,-240, 20250428,7770,7730,7990,7700,278061,2174558305,00,0.00,N,2,50, 20250421,7720,7720,7830,7450,255399,1952213550,00,0.00,N,2,40, diff --git a/042420/week/candle-week-42.csv b/042420/week/candle-week-42.csv index 2f0a9a7687d3..f4006331d2d3 100644 --- a/042420/week/candle-week-42.csv +++ b/042420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20600,22250,22250,20550,41368,883186025,00,0.00,N,5,-1050, 20250507,21650,20750,22150,20650,33708,718629050,00,0.00,N,2,700, 20250428,20950,20400,21500,20000,38397,808671375,00,0.00,N,2,550, 20250421,20400,19720,20900,19650,39057,785321745,00,0.00,N,2,680, diff --git a/042500/week/candle-week-42.csv b/042500/week/candle-week-42.csv index e42a8bc394a6..3ecface9a6f8 100644 --- a/042500/week/candle-week-42.csv +++ b/042500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4190,4295,4420,4175,386800,1653122565,00,0.00,N,5,-130, 20250507,4320,4355,4375,4285,143502,619526782,00,0.00,N,5,-55, 20250428,4375,4425,4487,4355,362683,1600127503,00,0.00,N,5,-45, 20250421,4420,4450,4455,4345,320214,1409233329,00,0.00,N,3,0, diff --git a/042510/week/candle-week-42.csv b/042510/week/candle-week-42.csv index eee01a6af585..4f665dcc41d6 100644 --- a/042510/week/candle-week-42.csv +++ b/042510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9300,9700,9800,9100,229820,2183789560,00,0.00,N,5,-410, 20250507,9710,10290,10490,9260,322503,3182977030,00,0.00,N,2,90, 20250428,9620,9620,9620,9620,0,0,00,0.00,N,3,0, 20250421,9620,9620,9620,9620,0,0,00,0.00,N,3,0, diff --git a/042520/week/candle-week-42.csv b/042520/week/candle-week-42.csv index 1007d64f8083..d117679bb29c 100644 --- a/042520/week/candle-week-42.csv +++ b/042520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7740,7080,7830,7010,129769,959897935,00,0.00,N,2,580, 20250507,7160,7350,7380,6850,49572,348252820,00,0.00,N,5,-190, 20250428,7350,7260,7380,7140,27717,201441535,00,0.00,N,2,90, 20250421,7260,7160,7300,6910,50693,361469880,00,0.00,N,2,100, diff --git a/042600/week/candle-week-42.csv b/042600/week/candle-week-42.csv index 49a21bb1522c..21de516495a2 100644 --- a/042600/week/candle-week-42.csv +++ b/042600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7900,7990,8280,7830,64010,513327430,00,0.00,N,5,-60, 20250507,7960,8290,8290,7900,57867,464429610,00,0.00,N,5,-330, 20250428,8290,8550,8710,8050,53579,446514170,00,0.00,N,5,-250, 20250421,8540,8180,8600,7960,89057,740386255,00,0.00,N,2,360, diff --git a/042660/week/candle-week-42.csv b/042660/week/candle-week-42.csv index e6a1547766a9..a4f848fc3bb7 100644 --- a/042660/week/candle-week-42.csv +++ b/042660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,81200,80100,82900,73200,11748878,924427844800,00,0.00,N,2,1400, 20250507,79800,81300,81800,79300,6434322,517295120650,00,0.00,N,2,900, 20250428,78900,95000,95300,76300,37750460,3099103580500,00,0.00,N,5,-11000, 20250421,89900,79200,90000,76600,16102894,1335672725850,00,0.00,N,2,11500, diff --git a/042670/week/candle-week-42.csv b/042670/week/candle-week-42.csv index 0ac8377b9d5b..3659cf7c8a78 100644 --- a/042670/week/candle-week-42.csv +++ b/042670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8560,8950,9060,8520,5164416,45612284440,00,0.00,N,2,100, 20250507,8460,8410,8570,8260,2197349,18620486710,00,0.00,N,2,30, 20250428,8430,8150,8460,8070,3242066,26850675285,00,0.00,N,2,270, 20250421,8160,8080,8420,7940,4478215,36426357322,00,0.00,N,2,160, diff --git a/042700/week/candle-week-42.csv b/042700/week/candle-week-42.csv index ce1cd08225d5..315dac821fdd 100644 --- a/042700/week/candle-week-42.csv +++ b/042700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,91500,79000,94200,78800,9750685,830317415800,00,0.00,N,2,14100, 20250507,77400,76800,81400,76800,2618688,206169788450,00,0.00,N,2,1100, 20250428,76300,81700,81700,74300,4262595,329433012000,00,0.00,N,5,-6200, 20250421,82500,76100,88600,72000,11489761,934489029900,00,0.00,N,2,9300, diff --git a/042940/week/candle-week-42.csv b/042940/week/candle-week-42.csv index 4073faa82021..4a525de03268 100644 --- a/042940/week/candle-week-42.csv +++ b/042940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,34550,46750,55400,32700,12721699,540957702225,00,0.00,N,5,-12200, 20250507,46750,28400,56000,28300,15048965,645834379900,00,0.00,N,2,20500, 20250428,26250,26400,31000,22600,12887047,350173566725,00,0.00,N,2,1100, 20250421,25150,34050,38800,24450,24030667,758817991600,00,0.00,N,5,-12900, diff --git a/043090/week/candle-week-42.csv b/043090/week/candle-week-42.csv index e23d71be3c39..ba993f5509ef 100644 --- a/043090/week/candle-week-42.csv +++ b/043090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,380,380,380,380,0,0,00,0.00,N,3,0, 20250507,380,380,380,380,0,0,00,0.00,N,3,0, 20250428,380,380,380,380,0,0,00,0.00,N,3,0, 20250421,380,380,380,380,0,0,00,0.00,N,3,0, diff --git a/043100/week/candle-week-42.csv b/043100/week/candle-week-42.csv index 4b4a140bae1c..dadc80ad47a9 100644 --- a/043100/week/candle-week-42.csv +++ b/043100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2900,2620,2970,2405,1078694,2928737042,00,0.00,N,2,245, 20250507,2655,2505,3160,2255,7075671,19834589095,00,0.00,N,2,726, 20250428,1929,1728,2180,1603,5465919,10370917747,00,0.00,N,2,203, 20250421,1726,1281,2280,1281,9925873,19294900605,00,0.00,N,2,445, diff --git a/043150/week/candle-week-42.csv b/043150/week/candle-week-42.csv index 3abca8fd1365..0edf632db883 100644 --- a/043150/week/candle-week-42.csv +++ b/043150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20000,20000,20650,19900,68667,1387201400,00,0.00,N,5,-50, 20250507,20050,20050,20300,19935,33247,667410015,00,0.00,N,3,0, 20250428,20050,20550,20550,19950,47306,953569040,00,0.00,N,5,-600, 20250421,20650,20950,20950,20350,62992,1299819175,00,0.00,N,5,-450, diff --git a/043200/week/candle-week-42.csv b/043200/week/candle-week-42.csv index 4c5bbaf6cc81..97eaae9799ec 100644 --- a/043200/week/candle-week-42.csv +++ b/043200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,985,546,1336,546,42511287,42182403955,00,0.00,N,2,439, 20250507,546,532,569,530,313496,172295997,00,0.00,N,2,9, 20250428,537,530,554,517,521958,276688416,00,0.00,N,5,-3, 20250421,540,512,594,500,1999102,1098492114,00,0.00,N,2,22, diff --git a/043220/week/candle-week-42.csv b/043220/week/candle-week-42.csv index 5277f28f4f56..1690f903af00 100644 --- a/043220/week/candle-week-42.csv +++ b/043220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,171,171,171,171,0,0,00,0.00,N,3,0, 20250507,171,171,171,171,0,0,00,0.00,N,3,0, 20250428,171,171,171,171,0,0,00,0.00,N,3,0, 20250421,171,171,171,171,0,0,00,0.00,N,3,0, diff --git a/043260/week/candle-week-42.csv b/043260/week/candle-week-42.csv index d0bdd56d5369..5afe7832c395 100644 --- a/043260/week/candle-week-42.csv +++ b/043260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1169,1214,1234,1161,1447756,1730655273,00,0.00,N,5,-51, 20250507,1220,1230,1268,1190,1350042,1653488609,00,0.00,N,5,-9, 20250428,1229,1139,1347,1139,18960369,23976790091,00,0.00,N,2,90, 20250421,1139,1060,1259,1039,14136643,16352939146,00,0.00,N,2,75, diff --git a/043340/week/candle-week-42.csv b/043340/week/candle-week-42.csv index 335f20421b98..d368a1c4aa43 100644 --- a/043340/week/candle-week-42.csv +++ b/043340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,558,582,626,531,4364542,2535742853,00,0.00,N,2,12, 20250507,546,560,562,526,430232,230871158,00,0.00,N,5,-14, 20250428,560,590,635,550,813131,473628869,00,0.00,N,5,-23, 20250421,583,584,612,571,924699,546630098,00,0.00,N,5,-5, diff --git a/043360/week/candle-week-42.csv b/043360/week/candle-week-42.csv index f17f657014b2..fceef956bbea 100644 --- a/043360/week/candle-week-42.csv +++ b/043360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2060,2050,2205,1991,203114,424422913,00,0.00,N,5,-10, 20250507,2070,1945,2070,1906,95396,191106906,00,0.00,N,2,125, 20250428,1945,2000,2005,1901,40341,78344789,00,0.00,N,5,-75, 20250421,2020,1939,2030,1889,60721,117733803,00,0.00,N,2,81, diff --git a/043370/week/candle-week-42.csv b/043370/week/candle-week-42.csv index 4f38695002a4..4f7d3d05847b 100644 --- a/043370/week/candle-week-42.csv +++ b/043370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9890,9990,10210,9860,115014,1151703920,00,0.00,N,5,-70, 20250507,9960,10100,10200,9920,57713,578100165,00,0.00,N,5,-140, 20250428,10100,9960,10140,9830,93787,934695970,00,0.00,N,2,150, 20250421,9950,10060,10200,9850,92741,927046040,00,0.00,N,5,-120, diff --git a/043590/week/candle-week-42.csv b/043590/week/candle-week-42.csv index 9bab9a5031b8..e2daa0d156a3 100644 --- a/043590/week/candle-week-42.csv +++ b/043590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,659,668,682,634,270823,176158930,00,0.00,N,5,-9, 20250507,668,646,688,646,145284,97074660,00,0.00,N,2,23, 20250428,645,670,712,641,172821,113874504,00,0.00,N,5,-26, 20250421,671,675,685,654,211056,140624203,00,0.00,N,2,6, diff --git a/043610/week/candle-week-42.csv b/043610/week/candle-week-42.csv index f3c0b9b06b3d..455018004d00 100644 --- a/043610/week/candle-week-42.csv +++ b/043610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2065,2100,2195,2065,393462,833859829,00,0.00,N,5,-30, 20250507,2095,2095,2130,1980,157359,329451319,00,0.00,N,5,-10, 20250428,2105,2140,2155,2085,269033,570701651,00,0.00,N,5,-35, 20250421,2140,2070,2145,1993,436234,910274762,00,0.00,N,2,55, diff --git a/043650/week/candle-week-42.csv b/043650/week/candle-week-42.csv index 5a8909264f77..f075cffd29ee 100644 --- a/043650/week/candle-week-42.csv +++ b/043650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4565,4550,4705,4495,163778,755448218,00,0.00,N,2,15, 20250507,4550,4405,4625,4405,90059,410009870,00,0.00,N,2,95, 20250428,4455,4620,4620,4440,69586,314230864,00,0.00,N,5,-120, 20250421,4575,4385,4915,4385,811373,3793847441,00,0.00,N,2,140, diff --git a/043710/week/candle-week-42.csv b/043710/week/candle-week-42.csv index b3b429ae4832..cb8f4bb750b7 100644 --- a/043710/week/candle-week-42.csv +++ b/043710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,707,671,717,671,274774,193299203,00,0.00,N,2,36, 20250507,671,667,700,667,147665,99819976,00,0.00,N,5,-15, 20250428,686,714,714,648,328184,223474689,00,0.00,N,2,8, 20250421,678,710,729,672,442328,304390462,00,0.00,N,5,-10, diff --git a/043910/week/candle-week-42.csv b/043910/week/candle-week-42.csv index ec7bba84d36c..802d182b6afd 100644 --- a/043910/week/candle-week-42.csv +++ b/043910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,731,760,772,720,9667608,7203443503,00,0.00,N,5,-28, 20250507,759,763,799,745,12186945,9419104834,00,0.00,N,5,-4, 20250428,763,805,859,740,31048699,25038247045,00,0.00,N,5,-42, 20250421,805,771,904,719,98692674,80660831708,00,0.00,N,2,15, diff --git a/044060/week/candle-week-42.csv b/044060/week/candle-week-42.csv index e08921818aa3..ac2ac21bf763 100644 --- a/044060/week/candle-week-42.csv +++ b/044060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,732,732,732,732,0,0,00,0.00,N,3,0, 20250507,732,732,732,732,0,0,00,0.00,N,3,0, 20250428,732,732,732,732,0,0,00,0.00,N,3,0, 20250421,732,732,732,732,0,0,00,0.00,N,3,0, diff --git a/044180/week/candle-week-42.csv b/044180/week/candle-week-42.csv index 06726c55ab74..4cd4af602cf8 100644 --- a/044180/week/candle-week-42.csv +++ b/044180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,725,746,849,715,2578602,2046498368,00,0.00,N,5,-21, 20250507,746,746,847,720,2586748,2051987160,00,0.00,N,2,1, 20250428,745,814,849,675,5545223,4352618599,00,0.00,N,5,-66, 20250421,811,929,959,780,4258454,3596062605,00,0.00,N,5,-125, diff --git a/044340/week/candle-week-42.csv b/044340/week/candle-week-42.csv index d2ab98f4109e..7d935fa088ac 100644 --- a/044340/week/candle-week-42.csv +++ b/044340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6060,5960,6230,5710,175892,1065799220,00,0.00,N,2,100, 20250507,5960,5960,5980,5790,74427,439649430,00,0.00,N,2,80, 20250428,5880,6010,6010,5750,110767,648711845,00,0.00,N,5,-30, 20250421,5910,5770,5950,5710,165436,962476985,00,0.00,N,2,140, diff --git a/044380/week/candle-week-42.csv b/044380/week/candle-week-42.csv index 64e36381668c..1025f008433a 100644 --- a/044380/week/candle-week-42.csv +++ b/044380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,329,340,343,322,1188217,395246699,00,0.00,N,5,-12, 20250507,341,366,366,341,756483,262420716,00,0.00,N,5,-14, 20250428,355,358,427,348,4393402,1672288252,00,0.00,N,3,0, 20250421,355,354,363,349,786967,280005378,00,0.00,N,5,-4, diff --git a/044450/week/candle-week-42.csv b/044450/week/candle-week-42.csv index 7c32b90bec7f..6b51de5f7121 100644 --- a/044450/week/candle-week-42.csv +++ b/044450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9400,9050,9510,8990,485753,4498066915,00,0.00,N,2,350, 20250507,9050,8950,9110,8920,61737,555373965,00,0.00,N,2,20, 20250428,9030,9090,9090,8890,84521,759246495,00,0.00,N,5,-30, 20250421,9060,9120,9170,8830,155498,1400506435,00,0.00,N,2,10, diff --git a/044480/week/candle-week-42.csv b/044480/week/candle-week-42.csv index 9f95a27e463a..13694d37ded0 100644 --- a/044480/week/candle-week-42.csv +++ b/044480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,442,437,475,437,871464,398969645,00,0.00,N,2,5, 20250507,437,449,455,430,545964,238271124,00,0.00,N,5,-10, 20250428,447,450,453,439,436158,193963002,00,0.00,N,5,-3, 20250421,450,462,462,438,439079,197872874,00,0.00,N,5,-12, diff --git a/044490/week/candle-week-42.csv b/044490/week/candle-week-42.csv index f935cd32ae45..d3316bf68966 100644 --- a/044490/week/candle-week-42.csv +++ b/044490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13830,15790,17040,13370,1125839,17276382330,00,0.00,N,5,-1940, 20250507,15770,15260,16480,15110,238655,3800191685,00,0.00,N,2,510, 20250428,15260,15700,15860,14940,163993,2523941565,00,0.00,N,5,-420, 20250421,15680,14910,16180,14620,294505,4563746620,00,0.00,N,2,680, diff --git a/044780/week/candle-week-42.csv b/044780/week/candle-week-42.csv index 76a5e2290bbf..3af41062f202 100644 --- a/044780/week/candle-week-42.csv +++ b/044780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1238,1183,1238,1167,422721,513778994,00,0.00,N,2,55, 20250507,1183,1170,1201,1148,124098,146787033,00,0.00,N,2,13, 20250428,1170,1144,1190,1125,125447,146329169,00,0.00,N,2,30, 20250421,1140,1130,1163,1128,66631,76028346,00,0.00,N,2,4, diff --git a/044820/week/candle-week-42.csv b/044820/week/candle-week-42.csv index f975911a026b..5b8ab2e57252 100644 --- a/044820/week/candle-week-42.csv +++ b/044820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12740,11750,13200,11650,136722,1701852335,00,0.00,N,2,990, 20250507,11750,11510,11860,11150,84142,971517220,00,0.00,N,2,470, 20250428,11280,11100,11340,11010,29164,326760390,00,0.00,N,2,30, 20250421,11250,10830,11360,10600,58013,638398505,00,0.00,N,2,570, diff --git a/044960/week/candle-week-42.csv b/044960/week/candle-week-42.csv index cf6d4f0dcd58..c636377eeb32 100644 --- a/044960/week/candle-week-42.csv +++ b/044960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4445,4285,5090,4265,5158441,24244426152,00,0.00,N,2,160, 20250507,4285,4290,4340,4255,28274,120997061,00,0.00,N,5,-25, 20250428,4310,4365,4400,4270,106202,460448952,00,0.00,N,5,-90, 20250421,4400,4330,4420,4285,192946,841466237,00,0.00,N,2,65, diff --git a/044990/week/candle-week-42.csv b/044990/week/candle-week-42.csv index cccb813f12d1..84fc666e1ca1 100644 --- a/044990/week/candle-week-42.csv +++ b/044990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17100,17330,17390,16360,122468,2080607290,00,0.00,N,5,-230, 20250507,17330,17860,17880,17100,60713,1063609655,00,0.00,N,5,-540, 20250428,17870,17750,18000,17400,91272,1621200170,00,0.00,N,2,320, 20250421,17550,17740,17740,16810,116069,2016627110,00,0.00,N,5,-190, diff --git a/045060/week/candle-week-42.csv b/045060/week/candle-week-42.csv index 1dd6458c5cac..aeb4be1bab1d 100644 --- a/045060/week/candle-week-42.csv +++ b/045060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2505,2535,2565,2450,71707,180480600,00,0.00,N,5,-30, 20250507,2535,2540,2570,2500,19417,49116511,00,0.00,N,2,25, 20250428,2510,2570,2575,2500,25523,64827984,00,0.00,N,5,-60, 20250421,2570,2545,2580,2520,41112,104876091,00,0.00,N,2,25, diff --git a/045100/week/candle-week-42.csv b/045100/week/candle-week-42.csv index f20e9b40ef17..18a9aedd6590 100644 --- a/045100/week/candle-week-42.csv +++ b/045100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15800,16260,16580,15740,180024,2903793095,00,0.00,N,5,-460, 20250507,16260,16160,16420,16140,38984,635387445,00,0.00,N,2,50, 20250428,16210,16170,16340,16050,74639,1209558640,00,0.00,N,2,70, 20250421,16140,15880,16240,15720,79167,1271439170,00,0.00,N,2,280, diff --git a/045300/week/candle-week-42.csv b/045300/week/candle-week-42.csv index 635d6a677423..30c5a132ca10 100644 --- a/045300/week/candle-week-42.csv +++ b/045300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2960,2720,2960,2700,107887,302483421,00,0.00,N,2,215, 20250507,2745,2755,2780,2720,8013,22015040,00,0.00,N,5,-5, 20250428,2750,2790,2815,2730,42676,118357905,00,0.00,N,5,-40, 20250421,2790,2755,2805,2650,79482,216170174,00,0.00,N,2,35, diff --git a/045340/week/candle-week-42.csv b/045340/week/candle-week-42.csv index f06ffd7f1174..5332c4f74635 100644 --- a/045340/week/candle-week-42.csv +++ b/045340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6480,7530,7580,6450,744031,5113414600,00,0.00,N,5,-890, 20250507,7370,7440,7930,7040,557275,4209510495,00,0.00,N,2,90, 20250428,7280,7970,8040,6530,1060325,7873346660,00,0.00,N,5,-510, 20250421,7790,8870,9190,7650,837074,6911815025,00,0.00,N,5,-1040, diff --git a/045390/week/candle-week-42.csv b/045390/week/candle-week-42.csv index 0bb29cecfd5d..ab80dc007d28 100644 --- a/045390/week/candle-week-42.csv +++ b/045390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4040,4110,4215,4000,3109005,12822853637,00,0.00,N,5,-60, 20250507,4100,3885,4210,3870,2197675,8946342913,00,0.00,N,2,185, 20250428,3915,3905,4085,3815,2428737,9611635164,00,0.00,N,2,45, 20250421,3870,4000,4120,3690,4897792,19322005583,00,0.00,N,5,-80, diff --git a/045510/week/candle-week-42.csv b/045510/week/candle-week-42.csv index 07a234afb620..b9033055a760 100644 --- a/045510/week/candle-week-42.csv +++ b/045510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,864,960,1000,827,411910,376688475,00,0.00,N,5,-101, 20250507,965,895,970,866,168438,155330695,00,0.00,N,2,65, 20250428,900,835,900,835,198444,172802304,00,0.00,N,2,59, 20250421,841,829,932,829,309100,268203204,00,0.00,N,2,12, diff --git a/045520/week/candle-week-42.csv b/045520/week/candle-week-42.csv index ba95325ad6a3..c44e60cbf084 100644 --- a/045520/week/candle-week-42.csv +++ b/045520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4480,4280,4610,4200,45909,200406800,00,0.00,N,2,215, 20250507,4265,4405,4405,4245,23951,103074875,00,0.00,N,5,-90, 20250428,4355,4355,4425,4340,17915,78338916,00,0.00,N,3,0, 20250421,4355,4465,4465,4330,30692,134921200,00,0.00,N,5,-80, diff --git a/045660/week/candle-week-42.csv b/045660/week/candle-week-42.csv index e6866cced43f..99b2b6fe66f6 100644 --- a/045660/week/candle-week-42.csv +++ b/045660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21750,27200,27650,21300,1009869,24510260525,00,0.00,N,5,-5100, 20250507,26850,27450,30150,26500,1260127,36117934975,00,0.00,N,2,800, 20250428,26050,29250,29450,24500,1389725,38161237375,00,0.00,N,5,-1950, 20250421,28000,30350,30450,26250,721813,20373663950,00,0.00,N,5,-1050, diff --git a/045970/week/candle-week-42.csv b/045970/week/candle-week-42.csv index b09625c1c8a9..a75e24bc8888 100644 --- a/045970/week/candle-week-42.csv +++ b/045970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2990,3050,3245,2965,125269,385360952,00,0.00,N,5,-60, 20250507,3050,3180,3180,3000,40696,125018285,00,0.00,N,5,-25, 20250428,3075,3165,3270,3075,100155,317976970,00,0.00,N,5,-125, 20250421,3200,2950,3240,2935,143231,450401997,00,0.00,N,2,250, diff --git a/046070/week/candle-week-42.csv b/046070/week/candle-week-42.csv index 5901d599faf3..bf6b785c4155 100644 --- a/046070/week/candle-week-42.csv +++ b/046070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250507,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250428,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250421,10280,10280,10280,10280,0,0,00,0.00,N,3,0, diff --git a/046120/week/candle-week-42.csv b/046120/week/candle-week-42.csv index 3f1a2b7ffe7c..97f33b2d42fe 100644 --- a/046120/week/candle-week-42.csv +++ b/046120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2475,2335,2565,2315,1257209,3125177571,00,0.00,N,2,145, 20250507,2330,2310,2375,2305,279948,653826277,00,0.00,N,5,-80, 20250428,2410,2460,2525,2390,405748,986918116,00,0.00,N,5,-45, 20250421,2455,2425,2510,2315,484012,1173355874,00,0.00,N,2,35, diff --git a/046210/week/candle-week-42.csv b/046210/week/candle-week-42.csv index abaf6c15a9cf..07b47ce3d0eb 100644 --- a/046210/week/candle-week-42.csv +++ b/046210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2115,2005,2475,1910,1098445,2417145385,00,0.00,N,2,131, 20250507,1984,1971,2040,1951,124414,246499079,00,0.00,N,2,13, 20250428,1971,2000,2025,1930,124715,245739846,00,0.00,N,5,-11, 20250421,1982,2100,2100,1880,153900,300196483,00,0.00,N,2,22, diff --git a/046310/week/candle-week-42.csv b/046310/week/candle-week-42.csv index f9c5425f7b96..d1d840cfe2a4 100644 --- a/046310/week/candle-week-42.csv +++ b/046310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2685,2715,2850,2645,463790,1271505709,00,0.00,N,5,-30, 20250507,2715,2785,2850,2710,364453,1011605703,00,0.00,N,5,-75, 20250428,2790,2585,2805,2550,514201,1382570460,00,0.00,N,2,205, 20250421,2585,2595,2685,2540,401438,1044750898,00,0.00,N,5,-5, diff --git a/046390/week/candle-week-42.csv b/046390/week/candle-week-42.csv index eec1ff90406c..37eb74e7dd3e 100644 --- a/046390/week/candle-week-42.csv +++ b/046390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1229,1239,1261,1218,280320,346365777,00,0.00,N,5,-3, 20250507,1232,1267,1280,1199,262211,326760623,00,0.00,N,5,-36, 20250428,1268,1278,1300,1241,311461,396387355,00,0.00,N,5,-10, 20250421,1278,1265,1281,1236,445366,561857625,00,0.00,N,2,13, diff --git a/046440/week/candle-week-42.csv b/046440/week/candle-week-42.csv index cd9fb0957748..a17ba8b7622b 100644 --- a/046440/week/candle-week-42.csv +++ b/046440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4350,4300,4420,4285,166121,722797725,00,0.00,N,2,45, 20250507,4305,4260,4315,4250,127068,545129327,00,0.00,N,2,45, 20250428,4260,4315,4820,4220,976090,4349356253,00,0.00,N,5,-60, 20250421,4320,4350,4400,4175,155670,662624796,00,0.00,N,5,-5, diff --git a/046890/week/candle-week-42.csv b/046890/week/candle-week-42.csv index 3bb08ba678c4..c930c0e902fd 100644 --- a/046890/week/candle-week-42.csv +++ b/046890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6680,6690,6890,6610,511923,3466517385,00,0.00,N,5,-20, 20250507,6700,6690,6850,6650,326146,2199471005,00,0.00,N,2,70, 20250428,6630,6610,7150,6530,972901,6576262710,00,0.00,N,2,20, 20250421,6610,6500,6650,6470,306755,2012525460,00,0.00,N,2,70, diff --git a/046940/week/candle-week-42.csv b/046940/week/candle-week-42.csv index 072986d4815f..6859828191a4 100644 --- a/046940/week/candle-week-42.csv +++ b/046940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3020,3230,3995,2990,12781423,45047897655,00,0.00,N,2,75, 20250507,2945,2955,3050,2800,1029518,3031395132,00,0.00,N,2,85, 20250428,2860,3100,3130,2800,1303203,3820976184,00,0.00,N,5,-280, 20250421,3140,3265,3410,3065,1588957,5078090987,00,0.00,N,5,-120, diff --git a/046970/week/candle-week-42.csv b/046970/week/candle-week-42.csv index 36f25a7f9a23..ad74c7e391fb 100644 --- a/046970/week/candle-week-42.csv +++ b/046970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1393,1487,1575,1381,15438411,22807072256,00,0.00,N,5,-99, 20250507,1492,1380,1646,1350,42796012,65514853157,00,0.00,N,2,129, 20250428,1363,1590,1747,1348,81431017,129253095126,00,0.00,N,5,-195, 20250421,1558,1204,1729,1180,152106207,231755718037,00,0.00,N,2,356, diff --git a/047040/week/candle-week-42.csv b/047040/week/candle-week-42.csv index 4a68f7af0eb4..050ea674d731 100644 --- a/047040/week/candle-week-42.csv +++ b/047040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3685,3530,3730,3515,6429011,23615875233,00,0.00,N,2,210, 20250507,3475,3410,3580,3410,3542581,12408775234,00,0.00,N,5,-125, 20250428,3600,3395,3700,3385,6237719,22076483024,00,0.00,N,2,225, 20250421,3375,3315,3410,3235,2615753,8655261982,00,0.00,N,2,80, diff --git a/047050/week/candle-week-42.csv b/047050/week/candle-week-42.csv index 5ddd626ee2d5..5e69993d6c4f 100644 --- a/047050/week/candle-week-42.csv +++ b/047050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,46850,48500,49600,46300,1425700,67918309275,00,0.00,N,5,-1500, 20250507,48350,48850,49750,47550,759768,37147741700,00,0.00,N,5,-450, 20250428,48800,49500,49900,48200,1058243,51934089075,00,0.00,N,5,-550, 20250421,49350,51600,52500,48400,2375580,119172118075,00,0.00,N,5,-2050, diff --git a/047080/week/candle-week-42.csv b/047080/week/candle-week-42.csv index c458a17f6ff6..2bf7d9fce104 100644 --- a/047080/week/candle-week-42.csv +++ b/047080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1340,1335,1354,1280,250315,332890107,00,0.00,N,2,5, 20250507,1335,1346,1368,1319,141933,189930602,00,0.00,N,5,-11, 20250428,1346,1394,1405,1316,261544,354955311,00,0.00,N,5,-46, 20250421,1392,1388,1408,1320,310459,427479523,00,0.00,N,2,7, diff --git a/047310/week/candle-week-42.csv b/047310/week/candle-week-42.csv index 18e515bc963e..f802e6462db6 100644 --- a/047310/week/candle-week-42.csv +++ b/047310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4665,4635,4940,4575,416481,1982243289,00,0.00,N,2,75, 20250507,4590,4600,4615,4485,97353,444219729,00,0.00,N,5,-10, 20250428,4600,4750,4765,4555,137196,641615121,00,0.00,N,5,-135, 20250421,4735,4540,4740,4500,240206,1118545482,00,0.00,N,2,180, diff --git a/047400/week/candle-week-42.csv b/047400/week/candle-week-42.csv index 395896df35c3..636f22ab9a49 100644 --- a/047400/week/candle-week-42.csv +++ b/047400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1695,1920,1920,1690,1703785,3065904821,00,0.00,N,5,-229, 20250507,1924,1918,1940,1894,451236,864920166,00,0.00,N,2,14, 20250428,1910,1956,1967,1906,715766,1377933205,00,0.00,N,5,-46, 20250421,1956,2045,2080,1931,2023927,4036655170,00,0.00,N,5,-54, diff --git a/047560/week/candle-week-42.csv b/047560/week/candle-week-42.csv index 37e7291857fb..3912e9634ba8 100644 --- a/047560/week/candle-week-42.csv +++ b/047560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20150,22000,22250,20100,1253831,26779267725,00,0.00,N,5,-1750, 20250507,21900,19400,23600,19240,2368809,51788854375,00,0.00,N,2,2530, 20250428,19370,20800,21000,19280,507378,10185614315,00,0.00,N,5,-1180, 20250421,20550,22450,22550,20400,1058939,22528468725,00,0.00,N,5,-1400, diff --git a/047770/week/candle-week-42.csv b/047770/week/candle-week-42.csv index 4b9dced9dd55..e0e16aa885b1 100644 --- a/047770/week/candle-week-42.csv +++ b/047770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1728,1610,1780,1605,550964,942950240,00,0.00,N,2,115, 20250507,1613,1650,1677,1613,208494,342368702,00,0.00,N,5,-53, 20250428,1666,1700,1722,1643,349779,587148785,00,0.00,N,2,8, 20250421,1658,1725,1749,1630,578150,972270603,00,0.00,N,5,-97, diff --git a/047810/week/candle-week-42.csv b/047810/week/candle-week-42.csv index 5a9d7c7d81e6..70e598d0934d 100644 --- a/047810/week/candle-week-42.csv +++ b/047810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,90100,94300,94400,83100,4536224,403266998800,00,0.00,N,5,-3000, 20250507,93100,87000,96900,85700,4736831,432651616550,00,0.00,N,2,7800, 20250428,85300,83300,85900,80400,3031312,251574898500,00,0.00,N,2,2800, 20250421,82500,81100,86000,79800,3664830,301417814200,00,0.00,N,2,2100, diff --git a/047820/week/candle-week-42.csv b/047820/week/candle-week-42.csv index 58579eef8db6..492cafd2f975 100644 --- a/047820/week/candle-week-42.csv +++ b/047820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4480,4790,4795,4450,507941,2346471551,00,0.00,N,5,-310, 20250507,4790,4870,4920,4765,207630,1001326218,00,0.00,N,5,-80, 20250428,4870,5100,5200,4840,315174,1567159380,00,0.00,N,5,-230, 20250421,5100,5050,5290,4905,654688,3333765355,00,0.00,N,2,60, diff --git a/047920/week/candle-week-42.csv b/047920/week/candle-week-42.csv index 389ce9bcc532..d81ad7b4814a 100644 --- a/047920/week/candle-week-42.csv +++ b/047920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20000,20600,21000,19890,465325,9457319870,00,0.00,N,5,-850, 20250507,20850,20250,21150,19980,355497,7297158275,00,0.00,N,2,350, 20250428,20500,19350,20600,19270,469887,9345520825,00,0.00,N,2,980, 20250421,19520,19510,19860,18100,610728,11810259045,00,0.00,N,5,-40, diff --git a/048410/week/candle-week-42.csv b/048410/week/candle-week-42.csv index 4ade5b2d6fa0..bd8fd872d526 100644 --- a/048410/week/candle-week-42.csv +++ b/048410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10700,10560,10890,10340,570897,6043759230,00,0.00,N,2,180, 20250507,10520,10990,10990,10410,390625,4115386150,00,0.00,N,5,-350, 20250428,10870,11000,11190,10610,497496,5435589390,00,0.00,N,5,-140, 20250421,11010,11280,12260,10600,1169071,13364136075,00,0.00,N,5,-600, diff --git a/048430/week/candle-week-42.csv b/048430/week/candle-week-42.csv index c7db27e692f1..64a5ddb74ed4 100644 --- a/048430/week/candle-week-42.csv +++ b/048430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10960,11530,13250,10650,3580518,43754854235,00,0.00,N,5,-390, 20250507,11350,10820,11865,10560,1159910,13156928495,00,0.00,N,2,530, 20250428,10820,11000,11300,10050,1466522,15932896535,00,0.00,N,5,-130, 20250421,10950,13260,14840,10510,6027180,79999429200,00,0.00,N,5,-2760, diff --git a/048470/week/candle-week-42.csv b/048470/week/candle-week-42.csv index d2c4f8398ba5..4abd4f6c8f9d 100644 --- a/048470/week/candle-week-42.csv +++ b/048470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4310,4445,4580,4310,509450,2254836658,00,0.00,N,5,-70, 20250507,4380,4425,4595,4335,350341,1562347145,00,0.00,N,5,-45, 20250428,4425,4600,4715,4305,606383,2736497539,00,0.00,N,5,-255, 20250421,4680,5240,5270,4630,1971776,9838789062,00,0.00,N,5,-640, diff --git a/048530/week/candle-week-42.csv b/048530/week/candle-week-42.csv index a8df76f039e7..f44b9f71dded 100644 --- a/048530/week/candle-week-42.csv +++ b/048530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3825,4030,4050,3825,248125,977945263,00,0.00,N,5,-205, 20250507,4030,3980,4065,3925,138565,551109402,00,0.00,N,2,20, 20250428,4010,4180,4230,3990,163910,670529492,00,0.00,N,5,-155, 20250421,4165,4080,4315,4080,347531,1462921411,00,0.00,N,2,85, diff --git a/048550/week/candle-week-42.csv b/048550/week/candle-week-42.csv index 3b804c6d51b7..f39a13cde3b2 100644 --- a/048550/week/candle-week-42.csv +++ b/048550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1370,1463,1475,1352,1166464,1662415929,00,0.00,N,5,-93, 20250507,1463,1450,1473,1431,626347,907676638,00,0.00,N,2,14, 20250428,1449,1446,1499,1420,1164653,1699774301,00,0.00,N,2,9, 20250421,1440,1433,1456,1410,915816,1312714861,00,0.00,N,2,7, diff --git a/048770/week/candle-week-42.csv b/048770/week/candle-week-42.csv index 630ac5069517..32e770d3b740 100644 --- a/048770/week/candle-week-42.csv +++ b/048770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1983,1980,2080,1963,121523,244619647,00,0.00,N,2,20, 20250507,1963,2010,2060,1955,60538,119906212,00,0.00,N,5,-47, 20250428,2010,2065,2120,1991,63435,128362843,00,0.00,N,5,-55, 20250421,2065,2060,2150,2010,66926,137691281,00,0.00,N,5,-30, diff --git a/048830/week/candle-week-42.csv b/048830/week/candle-week-42.csv index 72c9b06588bb..f5d6787b6379 100644 --- a/048830/week/candle-week-42.csv +++ b/048830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1078,1090,1090,1076,58435,63258549,00,0.00,N,5,-12, 20250507,1090,1088,1094,1074,38322,41497164,00,0.00,N,2,2, 20250428,1088,1112,1112,1073,90635,98369305,00,0.00,N,5,-18, 20250421,1106,1093,1156,1071,240554,267839746,00,0.00,N,2,13, diff --git a/048870/week/candle-week-42.csv b/048870/week/candle-week-42.csv index f8c980b4c998..ed974589c5e8 100644 --- a/048870/week/candle-week-42.csv +++ b/048870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2830,2900,3265,2810,9997563,30411507560,00,0.00,N,5,-50, 20250507,2880,2850,2920,2845,1220296,3510252159,00,0.00,N,2,25, 20250428,2855,2840,2975,2810,2401959,6937601430,00,0.00,N,5,-15, 20250421,2870,3205,3250,2855,7133018,21673840925,00,0.00,N,5,-305, diff --git a/048910/week/candle-week-42.csv b/048910/week/candle-week-42.csv index 7e5044f5f828..4e58490db669 100644 --- a/048910/week/candle-week-42.csv +++ b/048910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11360,10600,11430,10290,494664,5419006880,00,0.00,N,2,650, 20250507,10710,10560,10940,10470,204659,2184913880,00,0.00,N,2,150, 20250428,10560,11000,11790,10530,986520,11197166710,00,0.00,N,5,-340, 20250421,10900,10050,10990,9910,933372,9719360815,00,0.00,N,2,850, diff --git a/049070/week/candle-week-42.csv b/049070/week/candle-week-42.csv index 343c5001e816..3e4c8677f3cd 100644 --- a/049070/week/candle-week-42.csv +++ b/049070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16300,16250,17260,16160,167689,2792303785,00,0.00,N,2,50, 20250507,16250,16030,16400,15940,65292,1053564955,00,0.00,N,2,220, 20250428,16030,16650,16840,15900,149239,2442466165,00,0.00,N,5,-590, 20250421,16620,16000,16840,15950,163638,2679714950,00,0.00,N,2,580, diff --git a/049080/week/candle-week-42.csv b/049080/week/candle-week-42.csv index ea9539811e68..0b80df144ebe 100644 --- a/049080/week/candle-week-42.csv +++ b/049080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,527,520,540,520,456120,240329153,00,0.00,N,2,7, 20250507,520,517,525,511,167480,87021884,00,0.00,N,2,3, 20250428,517,525,536,510,265406,137871623,00,0.00,N,3,0, 20250421,517,508,560,498,763585,397754961,00,0.00,N,2,9, diff --git a/049120/week/candle-week-42.csv b/049120/week/candle-week-42.csv index da546107577d..d12e89802d5d 100644 --- a/049120/week/candle-week-42.csv +++ b/049120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,974,1000,1009,937,72898,71464594,00,0.00,N,5,-28, 20250507,1002,1004,1013,995,11521,11502043,00,0.00,N,3,0, 20250428,1002,1018,1048,996,21445,21754265,00,0.00,N,5,-4, 20250421,1006,998,1009,990,73456,73573626,00,0.00,N,2,8, diff --git a/049180/week/candle-week-42.csv b/049180/week/candle-week-42.csv index ad609b61da6e..011704a65feb 100644 --- a/049180/week/candle-week-42.csv +++ b/049180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,925,966,1120,920,2382667,2381783844,00,0.00,N,5,-41, 20250507,966,977,1023,961,536805,529666931,00,0.00,N,5,-10, 20250428,976,1009,1024,940,649064,643547699,00,0.00,N,5,-38, 20250421,1014,1012,1068,1000,727860,750653208,00,0.00,N,5,-6, diff --git a/049430/week/candle-week-42.csv b/049430/week/candle-week-42.csv index ca04798c8594..de8ec26f737b 100644 --- a/049430/week/candle-week-42.csv +++ b/049430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9560,9400,9770,9370,120941,1164478300,00,0.00,N,2,190, 20250507,9370,9600,9600,9250,86413,812122870,00,0.00,N,5,-230, 20250428,9600,9600,10050,9460,238357,2308091965,00,0.00,N,5,-150, 20250421,9750,9530,9750,9180,260554,2466713970,00,0.00,N,2,220, diff --git a/049470/week/candle-week-42.csv b/049470/week/candle-week-42.csv index 30aa3ab98d18..ab802b8cf313 100644 --- a/049470/week/candle-week-42.csv +++ b/049470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,372,393,415,360,1116001,437631266,00,0.00,N,5,-18, 20250507,390,399,409,382,793063,312151785,00,0.00,N,5,-10, 20250428,400,351,445,351,8200080,3297173347,00,0.00,N,2,51, 20250421,349,348,355,325,1194095,405746876,00,0.00,N,2,1, diff --git a/049480/week/candle-week-42.csv b/049480/week/candle-week-42.csv index 817ce97bb4c9..9647be65cdb3 100644 --- a/049480/week/candle-week-42.csv +++ b/049480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2435,2495,2615,2425,568168,1443192378,00,0.00,N,5,-50, 20250507,2485,2515,2565,2455,297462,744895600,00,0.00,N,5,-15, 20250428,2500,2585,2630,2500,732057,1893766975,00,0.00,N,5,-60, 20250421,2560,2605,2655,2515,1087885,2802525880,00,0.00,N,5,-40, diff --git a/049520/week/candle-week-42.csv b/049520/week/candle-week-42.csv index 06b9d74fb8ba..0e9aefc7ca20 100644 --- a/049520/week/candle-week-42.csv +++ b/049520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3745,4020,4035,3630,841544,3195292076,00,0.00,N,5,-260, 20250507,4005,3900,4060,3835,178534,704894363,00,0.00,N,2,130, 20250428,3875,3895,3950,3840,202000,785588868,00,0.00,N,5,-20, 20250421,3895,4010,4070,3850,409449,1618016855,00,0.00,N,5,-115, diff --git a/049550/week/candle-week-42.csv b/049550/week/candle-week-42.csv index b9c3601c7118..bfdcc5376d84 100644 --- a/049550/week/candle-week-42.csv +++ b/049550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3615,3640,3770,3570,15561,56478785,00,0.00,N,5,-25, 20250507,3640,3665,3750,3630,3003,10975355,00,0.00,N,5,-25, 20250428,3665,3790,3790,3625,7670,28212509,00,0.00,N,5,-10, 20250421,3675,3820,3825,3605,13840,50397395,00,0.00,N,5,-35, diff --git a/049630/week/candle-week-42.csv b/049630/week/candle-week-42.csv index 2eaf738e0d78..81dad6abbbd7 100644 --- a/049630/week/candle-week-42.csv +++ b/049630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,861,904,959,848,2578593,2281249801,00,0.00,N,5,-43, 20250507,904,855,914,854,1302358,1156527023,00,0.00,N,2,49, 20250428,855,874,886,831,2466840,2120861332,00,0.00,N,5,-19, 20250421,874,915,949,848,6890973,6166714621,00,0.00,N,5,-41, diff --git a/049720/week/candle-week-42.csv b/049720/week/candle-week-42.csv index e106aadaf440..5f9d3a3b567b 100644 --- a/049720/week/candle-week-42.csv +++ b/049720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10230,10300,10490,10100,301689,3114646405,00,0.00,N,5,-70, 20250507,10300,10140,10380,10050,179891,1839375745,00,0.00,N,2,160, 20250428,10140,9800,10180,9780,215451,2152261965,00,0.00,N,2,350, 20250421,9790,9790,9920,9710,184481,1809685410,00,0.00,N,2,60, diff --git a/049770/week/candle-week-42.csv b/049770/week/candle-week-42.csv index ece3a9ec6cda..56fa85ef4a5c 100644 --- a/049770/week/candle-week-42.csv +++ b/049770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,38500,37550,38500,36150,137140,5133447225,00,0.00,N,2,950, 20250507,37550,37100,38500,36900,132520,4969315650,00,0.00,N,2,250, 20250428,37300,36250,37600,35100,125622,4543852425,00,0.00,N,2,1300, 20250421,36000,36550,38600,35200,257286,9494903750,00,0.00,N,5,-800, diff --git a/049800/week/candle-week-42.csv b/049800/week/candle-week-42.csv index 2b05e7616847..e0c65a6e3e21 100644 --- a/049800/week/candle-week-42.csv +++ b/049800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2060,2180,2240,2040,167071,356586299,00,0.00,N,5,-150, 20250507,2210,2205,2265,2200,55347,123791975,00,0.00,N,5,-20, 20250428,2230,2175,2235,2155,84970,186236802,00,0.00,N,2,55, 20250421,2175,2120,2285,2040,269338,589834589,00,0.00,N,2,55, diff --git a/049830/week/candle-week-42.csv b/049830/week/candle-week-42.csv index d544178d850d..d2d3f9f91450 100644 --- a/049830/week/candle-week-42.csv +++ b/049830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8100,7800,8250,7780,17405,139064935,00,0.00,N,2,320, 20250507,7780,7610,7990,7530,17871,139836970,00,0.00,N,2,170, 20250428,7610,7550,7750,7510,9882,75488545,00,0.00,N,2,60, 20250421,7550,7590,7710,7500,8507,64836625,00,0.00,N,5,-40, diff --git a/049950/week/candle-week-42.csv b/049950/week/candle-week-42.csv index 553306e6aeca..5fccd107b979 100644 --- a/049950/week/candle-week-42.csv +++ b/049950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18310,18480,22600,18280,494934,10007933570,00,0.00,N,5,-160, 20250507,18470,17750,19000,17520,51426,939790850,00,0.00,N,2,710, 20250428,17760,18450,18950,17740,101875,1861187030,00,0.00,N,5,-690, 20250421,18450,18250,18900,17490,62271,1134305050,00,0.00,N,2,390, diff --git a/049960/week/candle-week-42.csv b/049960/week/candle-week-42.csv index 63513b84c6d7..e97ee53c8d89 100644 --- a/049960/week/candle-week-42.csv +++ b/049960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12690,12670,12800,12380,37600,474840835,00,0.00,N,2,10, 20250507,12680,12930,12960,12550,21711,275560540,00,0.00,N,5,-250, 20250428,12930,12940,12980,12520,35376,450007470,00,0.00,N,3,0, 20250421,12930,13000,13000,12770,30139,388720210,00,0.00,N,3,0, diff --git a/050090/week/candle-week-42.csv b/050090/week/candle-week-42.csv index a8f1df3062dc..93725861f8b4 100644 --- a/050090/week/candle-week-42.csv +++ b/050090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,815,789,1135,740,5188101,4938420025,00,0.00,N,2,55, 20250507,760,756,810,741,184974,142501046,00,0.00,N,2,4, 20250428,756,765,796,734,164170,124955916,00,0.00,N,5,-9, 20250421,765,714,878,700,642319,497710287,00,0.00,N,2,51, diff --git a/050110/week/candle-week-42.csv b/050110/week/candle-week-42.csv index be717859535b..c6d0e27c8ecd 100644 --- a/050110/week/candle-week-42.csv +++ b/050110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,728,693,730,689,1202371,854017475,00,0.00,N,2,35, 20250507,693,687,707,679,377570,260574260,00,0.00,N,2,6, 20250428,687,709,714,680,499889,349123309,00,0.00,N,5,-22, 20250421,709,698,716,695,784660,553352584,00,0.00,N,2,6, diff --git a/050120/week/candle-week-42.csv b/050120/week/candle-week-42.csv index 05db32042601..43c774fa327b 100644 --- a/050120/week/candle-week-42.csv +++ b/050120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2425,2600,2615,2125,133856,308497829,00,0.00,N,5,-175, 20250507,2600,2685,2755,2550,26405,68835565,00,0.00,N,5,-85, 20250428,2685,2585,2885,2475,104494,282655348,00,0.00,N,2,100, 20250421,2585,2465,2645,2365,80649,202784335,00,0.00,N,2,120, diff --git a/050760/week/candle-week-42.csv b/050760/week/candle-week-42.csv index 726d06cff4aa..239e2c9595e1 100644 --- a/050760/week/candle-week-42.csv +++ b/050760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1790,1860,1959,1790,239659,451212914,00,0.00,N,5,-86, 20250507,1876,1912,1974,1876,100552,194734050,00,0.00,N,5,-37, 20250428,1913,1848,1974,1785,208788,391240998,00,0.00,N,2,65, 20250421,1848,1842,2100,1835,902834,1756429639,00,0.00,N,2,6, diff --git a/050860/week/candle-week-42.csv b/050860/week/candle-week-42.csv index 2ea6d511528d..a7c1b134344a 100644 --- a/050860/week/candle-week-42.csv +++ b/050860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2020,2000,2075,1997,132992,271048419,00,0.00,N,2,20, 20250507,2000,2005,2020,1982,56087,112278527,00,0.00,N,3,0, 20250428,2000,2005,2035,1981,115243,229617765,00,0.00,N,2,5, 20250421,1995,2000,2045,1961,222420,444245898,00,0.00,N,5,-1, diff --git a/050890/week/candle-week-42.csv b/050890/week/candle-week-42.csv index de979cd4c204..e572ca8b17f9 100644 --- a/050890/week/candle-week-42.csv +++ b/050890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6250,7310,7420,6230,4678702,31301885310,00,0.00,N,5,-1060, 20250507,7310,7350,7650,7170,2749875,20331490100,00,0.00,N,2,90, 20250428,7220,7200,7330,6990,2954930,21202985130,00,0.00,N,2,460, 20250421,6760,6650,6810,6430,1484527,9857173895,00,0.00,N,2,170, diff --git a/050960/week/candle-week-42.csv b/050960/week/candle-week-42.csv index b4f480c042f7..9e4816480467 100644 --- a/050960/week/candle-week-42.csv +++ b/050960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13000,14940,15430,12730,439560,6111605875,00,0.00,N,5,-1770, 20250507,14770,14500,16180,13850,469295,7181699635,00,0.00,N,2,520, 20250428,14250,16300,16370,13000,934004,13605083870,00,0.00,N,5,-1540, 20250421,15790,17280,17860,14910,554689,9021765570,00,0.00,N,5,-850, diff --git a/051160/week/candle-week-42.csv b/051160/week/candle-week-42.csv index 372668a42db2..38de35619410 100644 --- a/051160/week/candle-week-42.csv +++ b/051160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9600,9730,10880,9580,1006414,10305339225,00,0.00,N,5,-90, 20250507,9690,9500,9810,9500,130661,1267175905,00,0.00,N,2,160, 20250428,9530,9470,10110,9430,472179,4615784185,00,0.00,N,2,10, 20250421,9520,9240,9570,9050,356391,3310260400,00,0.00,N,2,290, diff --git a/051360/week/candle-week-42.csv b/051360/week/candle-week-42.csv index eb5e809f9db9..fbf506fafa19 100644 --- a/051360/week/candle-week-42.csv +++ b/051360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16550,15190,16640,14850,445301,7048731575,00,0.00,N,2,1360, 20250507,15190,15920,16000,15010,409181,6336355985,00,0.00,N,5,-1040, 20250428,16230,16130,16400,15670,232534,3737811535,00,0.00,N,2,230, 20250421,16000,15750,16100,15300,294901,4610359190,00,0.00,N,2,500, diff --git a/051370/week/candle-week-42.csv b/051370/week/candle-week-42.csv index 343762cf97af..1a3c681909f6 100644 --- a/051370/week/candle-week-42.csv +++ b/051370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8250,8310,8750,8160,236237,2000896980,00,0.00,N,5,-60, 20250507,8310,8220,8440,8170,88391,732675125,00,0.00,N,5,-40, 20250428,8350,8510,8520,8270,73309,615074465,00,0.00,N,5,-140, 20250421,8490,8270,8540,8120,125909,1057106980,00,0.00,N,2,220, diff --git a/051380/week/candle-week-42.csv b/051380/week/candle-week-42.csv index 72f5b2e986b5..cae2b4928d15 100644 --- a/051380/week/candle-week-42.csv +++ b/051380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2390,2440,2580,2350,285716,697032630,00,0.00,N,5,-50, 20250507,2440,2425,2460,2360,93453,224172631,00,0.00,N,2,55, 20250428,2385,2545,2550,2360,139043,339111620,00,0.00,N,5,-145, 20250421,2530,2610,2735,2460,366415,947208612,00,0.00,N,5,-50, diff --git a/051390/week/candle-week-42.csv b/051390/week/candle-week-42.csv index c44244b669b8..9bae2f719fb0 100644 --- a/051390/week/candle-week-42.csv +++ b/051390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3695,3695,3750,3675,34374,127459465,00,0.00,N,3,0, 20250507,3695,3650,3750,3625,14004,51538575,00,0.00,N,5,-5, 20250428,3700,3650,3845,3575,54012,200469258,00,0.00,N,2,50, 20250421,3650,3615,3700,3570,36076,130903640,00,0.00,N,2,35, diff --git a/051490/week/candle-week-42.csv b/051490/week/candle-week-42.csv index 4eabae212702..5859f0b4b4f4 100644 --- a/051490/week/candle-week-42.csv +++ b/051490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3940,3990,4480,3935,949206,4002048247,00,0.00,N,5,-50, 20250507,3990,4065,4085,3940,134055,537675360,00,0.00,N,5,-35, 20250428,4025,4200,4350,4015,219797,905124314,00,0.00,N,5,-165, 20250421,4190,4115,4240,3985,337475,1387758663,00,0.00,N,2,100, diff --git a/051500/week/candle-week-42.csv b/051500/week/candle-week-42.csv index 755d4261daca..d8d51afddd29 100644 --- a/051500/week/candle-week-42.csv +++ b/051500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,24450,25300,25700,24150,177409,4425256525,00,0.00,N,5,-900, 20250507,25350,24100,25450,23900,119439,2957990550,00,0.00,N,2,1250, 20250428,24100,23600,24600,23350,198739,4788974925,00,0.00,N,2,600, 20250421,23500,23300,24100,22950,171081,4040138575,00,0.00,N,2,250, diff --git a/051600/week/candle-week-42.csv b/051600/week/candle-week-42.csv index cbcffaae7040..7aa4e2d17774 100644 --- a/051600/week/candle-week-42.csv +++ b/051600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,41800,42950,44000,39700,1353203,55455582500,00,0.00,N,5,-600, 20250507,42400,41500,43150,41450,379829,16116464425,00,0.00,N,5,-900, 20250428,43300,42150,45150,42150,585727,25527485275,00,0.00,N,2,1250, 20250421,42050,42450,43050,41450,485621,20374527752,00,0.00,N,5,-200, diff --git a/051630/week/candle-week-42.csv b/051630/week/candle-week-42.csv index 6239836026f0..1dc36549a07a 100644 --- a/051630/week/candle-week-42.csv +++ b/051630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2030,2115,2195,2005,797665,1674555008,00,0.00,N,5,-85, 20250507,2115,2170,2195,2105,369835,795004166,00,0.00,N,5,-55, 20250428,2170,2240,2240,2085,1101113,2371190336,00,0.00,N,5,-70, 20250421,2240,2280,2290,2155,2241398,4964279503,00,0.00,N,5,-45, diff --git a/051780/week/candle-week-42.csv b/051780/week/candle-week-42.csv index 10556422ae77..0e604ac6cffb 100644 --- a/051780/week/candle-week-42.csv +++ b/051780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,737,707,915,701,3464759,2801438594,00,0.00,N,2,29, 20250507,708,662,776,662,1777968,1290771464,00,0.00,N,2,46, 20250428,662,626,747,611,1225742,827960037,00,0.00,N,2,36, 20250421,626,630,677,626,520027,339658056,00,0.00,N,5,-4, diff --git a/051900/week/candle-week-42.csv b/051900/week/candle-week-42.csv index 72fc98cdac24..9f96c093f27b 100644 --- a/051900/week/candle-week-42.csv +++ b/051900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,316000,327500,328500,313000,126200,40554226250,00,0.00,N,5,-10500, 20250507,326500,343000,343500,325000,114761,37926907500,00,0.00,N,5,-11000, 20250428,337500,319500,348500,317000,213008,72045609250,00,0.00,N,2,18000, 20250421,319500,311500,326000,309500,132902,42557090750,00,0.00,N,2,9000, diff --git a/051910/week/candle-week-42.csv b/051910/week/candle-week-42.csv index 3d4bdf51bc91..5a13ada0a90f 100644 --- a/051910/week/candle-week-42.csv +++ b/051910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,193600,207000,211000,193500,1509945,304021616900,00,0.00,N,5,-11900, 20250507,205500,212500,213000,205000,995271,207250815000,00,0.00,N,5,-4500, 20250428,210000,226000,227000,207000,1057514,230124237250,00,0.00,N,5,-14500, 20250421,224500,219500,229000,214500,953998,210855503000,00,0.00,N,2,4000, diff --git a/051980/week/candle-week-42.csv b/051980/week/candle-week-42.csv index 06c774eee1d1..a4da52ec0097 100644 --- a/051980/week/candle-week-42.csv +++ b/051980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3555,3725,3945,3445,3739119,13842333589,00,0.00,N,5,-160, 20250507,3715,4220,4220,3705,2947072,11454696032,00,0.00,N,5,-570, 20250428,4285,4715,4825,4250,2641473,11839975459,00,0.00,N,5,-380, 20250421,4665,4770,4955,4405,6039637,28390199929,00,0.00,N,5,-95, diff --git a/052020/week/candle-week-42.csv b/052020/week/candle-week-42.csv index d40afd00b7ae..b81c1294931e 100644 --- a/052020/week/candle-week-42.csv +++ b/052020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5650,5830,6000,5500,793331,4447306775,00,0.00,N,5,-180, 20250507,5830,6040,6040,5810,378320,2226889960,00,0.00,N,5,-210, 20250428,6040,6410,6760,5900,836512,5189017635,00,0.00,N,5,-420, 20250421,6460,6140,6840,6030,1045424,6607964150,00,0.00,N,2,320, diff --git a/052220/week/candle-week-42.csv b/052220/week/candle-week-42.csv index 23a610d9f345..f1a00b33dd9c 100644 --- a/052220/week/candle-week-42.csv +++ b/052220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4375,4370,5270,4335,22403097,108601770939,00,0.00,N,2,10, 20250507,4365,4195,4570,4195,2248536,9960636283,00,0.00,N,2,175, 20250428,4190,4355,4595,4065,3472390,15058698242,00,0.00,N,5,-130, 20250421,4320,4425,4505,4155,2369006,10212661377,00,0.00,N,5,-95, diff --git a/052260/week/candle-week-42.csv b/052260/week/candle-week-42.csv index b796b7225ce7..5c1f17832673 100644 --- a/052260/week/candle-week-42.csv +++ b/052260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4390,4305,4460,4285,196496,861349365,00,0.00,N,2,85, 20250507,4305,4270,4320,4205,180815,770156257,00,0.00,N,5,-20, 20250428,4325,4350,4350,4250,83073,355952100,00,0.00,N,2,25, 20250421,4300,4290,4380,4255,183556,789349189,00,0.00,N,2,10, diff --git a/052300/week/candle-week-42.csv b/052300/week/candle-week-42.csv index 9498f6e7362f..34b3f3c232ad 100644 --- a/052300/week/candle-week-42.csv +++ b/052300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2625,2690,2725,2615,177357,471283877,00,0.00,N,5,-75, 20250507,2700,2700,2790,2660,154721,417806728,00,0.00,N,3,0, 20250428,2700,2640,3040,2635,993132,2809627214,00,0.00,N,2,70, 20250421,2630,2675,2730,2530,255482,666513051,00,0.00,N,5,-45, diff --git a/052330/week/candle-week-42.csv b/052330/week/candle-week-42.csv index 161e2e9a0084..23b5ab2d39b5 100644 --- a/052330/week/candle-week-42.csv +++ b/052330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9780,9680,9830,9520,161552,1566185455,00,0.00,N,2,120, 20250507,9660,9670,10850,9580,873418,8828348050,00,0.00,N,2,60, 20250428,9600,9530,9740,9440,110215,1058887805,00,0.00,N,2,130, 20250421,9470,9090,9530,8910,205655,1918883690,00,0.00,N,2,370, diff --git a/052400/week/candle-week-42.csv b/052400/week/candle-week-42.csv index 23777870799a..ef7fe0c59f65 100644 --- a/052400/week/candle-week-42.csv +++ b/052400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,45350,47700,49700,41050,2307110,103306514900,00,0.00,N,2,350, 20250507,45000,37500,50400,37200,5017478,226517640650,00,0.00,N,2,8850, 20250428,36150,37900,40850,34350,4435189,166883169475,00,0.00,N,2,3250, 20250421,32900,35050,36550,31700,2281095,79045955350,00,0.00,N,5,-1050, diff --git a/052420/week/candle-week-42.csv b/052420/week/candle-week-42.csv index a94bc417507b..20c37ad1fcfe 100644 --- a/052420/week/candle-week-42.csv +++ b/052420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1447,1395,1546,1393,11146474,16583482816,00,0.00,N,2,53, 20250507,1394,1398,1415,1385,1081191,1509341325,00,0.00,N,5,-4, 20250428,1398,1482,1482,1398,1565542,2239393283,00,0.00,N,5,-75, 20250421,1473,1436,1481,1426,3033051,4425503381,00,0.00,N,2,35, diff --git a/052460/week/candle-week-42.csv b/052460/week/candle-week-42.csv index a3ca5d5408e6..412167f97fe2 100644 --- a/052460/week/candle-week-42.csv +++ b/052460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2595,2175,3060,2175,26931865,74364162626,00,0.00,N,2,420, 20250507,2175,2190,2265,2125,139326,304478047,00,0.00,N,5,-20, 20250428,2195,2350,2350,2105,186189,419947690,00,0.00,N,5,-165, 20250421,2360,2345,2470,2205,513836,1220079000,00,0.00,N,2,10, diff --git a/052600/week/candle-week-42.csv b/052600/week/candle-week-42.csv index 5f1c4514fd88..63951fc405ba 100644 --- a/052600/week/candle-week-42.csv +++ b/052600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4360,4380,4630,4310,2016732,8984622937,00,0.00,N,5,-20, 20250507,4380,4090,4995,4050,6439816,29565731221,00,0.00,N,2,290, 20250428,4090,4140,4205,4075,156540,647146575,00,0.00,N,5,-55, 20250421,4145,4150,4280,4100,263638,1099433853,00,0.00,N,5,-10, diff --git a/052670/week/candle-week-42.csv b/052670/week/candle-week-42.csv index 6e03986ea0e8..7d5c9e1ec1af 100644 --- a/052670/week/candle-week-42.csv +++ b/052670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250507,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250428,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250421,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/052690/week/candle-week-42.csv b/052690/week/candle-week-42.csv index f916c370386b..084296e3307f 100644 --- a/052690/week/candle-week-42.csv +++ b/052690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,65100,62500,65900,59500,1018686,63990692150,00,0.00,N,2,3800, 20250507,61300,59600,64500,59500,684753,42517115900,00,0.00,N,5,-4700, 20250428,66000,65500,71100,63800,1046860,70040775850,00,0.00,N,2,1500, 20250421,64500,64300,67500,62700,683043,43900449620,00,0.00,N,2,2000, diff --git a/052710/week/candle-week-42.csv b/052710/week/candle-week-42.csv index 2bd853f530c6..670817ad49e7 100644 --- a/052710/week/candle-week-42.csv +++ b/052710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7760,7540,8710,7530,753773,6163230405,00,0.00,N,2,220, 20250507,7540,7640,7820,7230,195562,1462500440,00,0.00,N,2,170, 20250428,7370,8040,8150,7370,182930,1430683225,00,0.00,N,5,-670, 20250421,8040,8130,8370,7600,313109,2487860920,00,0.00,N,5,-240, diff --git a/052770/week/candle-week-42.csv b/052770/week/candle-week-42.csv index 1f58da903ae8..fdbaf50107ba 100644 --- a/052770/week/candle-week-42.csv +++ b/052770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,853,938,980,806,953822,841318452,00,0.00,N,5,-63, 20250507,916,882,977,882,645808,597135401,00,0.00,N,2,35, 20250428,881,817,917,790,1341945,1162776378,00,0.00,N,2,85, 20250421,796,819,830,790,375735,301191745,00,0.00,N,5,-8, diff --git a/052790/week/candle-week-42.csv b/052790/week/candle-week-42.csv index 899c377ffec1..7091b4839229 100644 --- a/052790/week/candle-week-42.csv +++ b/052790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6310,6380,6590,6270,79837,514119025,00,0.00,N,5,-70, 20250507,6380,6630,6700,6330,48338,312405810,00,0.00,N,5,-250, 20250428,6630,6710,6780,6560,48962,325787265,00,0.00,N,5,-40, 20250421,6670,6420,7430,6420,485841,3389129315,00,0.00,N,2,260, diff --git a/052860/week/candle-week-42.csv b/052860/week/candle-week-42.csv index ac243ac29f29..160b52abf1f3 100644 --- a/052860/week/candle-week-42.csv +++ b/052860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1909,1909,1948,1800,185644,351237935,00,0.00,N,2,47, 20250507,1862,1895,1939,1823,65363,122577948,00,0.00,N,2,13, 20250428,1849,1892,1939,1773,114370,211246591,00,0.00,N,5,-10, 20250421,1859,1983,2010,1736,171309,323678418,00,0.00,N,5,-124, diff --git a/052900/week/candle-week-42.csv b/052900/week/candle-week-42.csv index 228aecb71dfa..50b179a6625a 100644 --- a/052900/week/candle-week-42.csv +++ b/052900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,954,910,1028,903,1889617,1806133921,00,0.00,N,2,52, 20250507,902,892,909,881,314642,282298689,00,0.00,N,2,10, 20250428,892,921,931,881,376446,340721718,00,0.00,N,5,-27, 20250421,919,911,929,901,282218,257433486,00,0.00,N,2,9, diff --git a/052960/week/candle-week-42.csv b/052960/week/candle-week-42.csv index 88890573334e..f82ad4175f45 100644 --- a/052960/week/candle-week-42.csv +++ b/052960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3200,3600,3750,3060,492,1586740,00,0.00,N,5,-300, 20250507,3500,3500,3600,3300,58,199600,00,0.00,N,2,100, 20250428,3400,3295,3500,3295,96,323715,00,0.00,N,5,-150, 20250421,3550,3095,3550,2810,827,2597805,00,0.00,N,2,515, diff --git a/053030/week/candle-week-42.csv b/053030/week/candle-week-42.csv index 92bd2efe57d0..4c2e26dae783 100644 --- a/053030/week/candle-week-42.csv +++ b/053030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16980,15070,17800,14550,3258138,54153219315,00,0.00,N,2,1930, 20250507,15050,15360,15430,14690,482702,7281162805,00,0.00,N,5,-680, 20250428,15730,16100,16240,15380,750940,11909769570,00,0.00,N,5,-240, 20250421,15970,16160,16660,15490,1128885,18193817580,00,0.00,N,3,0, diff --git a/053050/week/candle-week-42.csv b/053050/week/candle-week-42.csv index df65be2224ba..36a44734ff31 100644 --- a/053050/week/candle-week-42.csv +++ b/053050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2685,2675,2730,2640,566651,1516955463,00,0.00,N,2,10, 20250507,2675,2780,2780,2675,276040,750216194,00,0.00,N,5,-90, 20250428,2765,2830,2865,2755,396804,1115214717,00,0.00,N,5,-60, 20250421,2825,2780,2825,2730,345666,963004589,00,0.00,N,2,35, diff --git a/053060/week/candle-week-42.csv b/053060/week/candle-week-42.csv index a3b5410a5d66..cc64dc9c9aa8 100644 --- a/053060/week/candle-week-42.csv +++ b/053060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1140,1090,1144,1051,251260,275984776,00,0.00,N,2,55, 20250507,1085,1074,1104,1061,187513,202989604,00,0.00,N,2,11, 20250428,1074,1061,1080,1053,157912,168474532,00,0.00,N,2,21, 20250421,1053,1051,1065,1033,266569,280254568,00,0.00,N,2,4, diff --git a/053080/week/candle-week-42.csv b/053080/week/candle-week-42.csv index 9ac612de5ecb..edb6e7072187 100644 --- a/053080/week/candle-week-42.csv +++ b/053080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12310,11630,12820,11630,441180,5442174040,00,0.00,N,2,700, 20250507,11610,11430,11880,11430,59281,692921320,00,0.00,N,2,180, 20250428,11430,11980,12000,11420,109985,1287215885,00,0.00,N,5,-470, 20250421,11900,11600,12010,11500,132894,1565312435,00,0.00,N,2,310, diff --git a/053160/week/candle-week-42.csv b/053160/week/candle-week-42.csv index 317517ae8506..ce4c0ac49091 100644 --- a/053160/week/candle-week-42.csv +++ b/053160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9360,9590,11460,9260,1089111,11455916840,00,0.00,N,2,130, 20250507,9230,9600,9990,9230,190102,1833161125,00,0.00,N,5,-290, 20250428,9520,10520,10520,9230,316231,3123280995,00,0.00,N,5,-740, 20250421,10260,10600,10930,10000,161547,1680009530,00,0.00,N,5,-300, diff --git a/053210/week/candle-week-42.csv b/053210/week/candle-week-42.csv index d2efdf15071e..d01733aee93e 100644 --- a/053210/week/candle-week-42.csv +++ b/053210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4375,4500,4500,4365,492110,2171249624,00,0.00,N,5,-125, 20250507,4500,4520,4570,4465,194138,877568510,00,0.00,N,2,15, 20250428,4485,4395,4740,4390,432121,1945353207,00,0.00,N,2,90, 20250421,4395,4410,4470,4330,248517,1086539514,00,0.00,N,5,-5, diff --git a/053260/week/candle-week-42.csv b/053260/week/candle-week-42.csv index f7bd65d94607..8a1f5ba8e1d8 100644 --- a/053260/week/candle-week-42.csv +++ b/053260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4185,4115,4280,4100,35951,151477366,00,0.00,N,2,65, 20250507,4120,4100,4155,4055,16122,66042450,00,0.00,N,2,20, 20250428,4100,4115,4115,3995,21247,85699240,00,0.00,N,2,20, 20250421,4080,4155,4195,4050,33171,136987775,00,0.00,N,5,-50, diff --git a/053270/week/candle-week-42.csv b/053270/week/candle-week-42.csv index d55a18cd8e59..2928dca475e4 100644 --- a/053270/week/candle-week-42.csv +++ b/053270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2250,2195,2340,2195,420771,955033642,00,0.00,N,2,60, 20250507,2190,2210,2255,2180,113032,249736680,00,0.00,N,5,-20, 20250428,2210,2295,2350,2210,298590,682756785,00,0.00,N,5,-85, 20250421,2295,2335,2350,2295,447218,1039035379,00,0.00,N,5,-40, diff --git a/053280/week/candle-week-42.csv b/053280/week/candle-week-42.csv index 67af4f7343d4..6095fa3faee9 100644 --- a/053280/week/candle-week-42.csv +++ b/053280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4365,4225,4430,4215,281430,1220204096,00,0.00,N,2,140, 20250507,4225,4215,4280,4195,124867,528279943,00,0.00,N,5,-20, 20250428,4245,4360,4375,4205,192337,827488257,00,0.00,N,5,-115, 20250421,4360,4415,4930,4305,2903060,13490074340,00,0.00,N,2,55, diff --git a/053290/week/candle-week-42.csv b/053290/week/candle-week-42.csv index 9522a2438bc0..62e85354abd2 100644 --- a/053290/week/candle-week-42.csv +++ b/053290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2600,2725,2915,2585,1253881,3438171819,00,0.00,N,5,-150, 20250507,2750,2810,2825,2680,438082,1201838735,00,0.00,N,5,-60, 20250428,2810,2810,2845,2670,584305,1619720235,00,0.00,N,5,-10, 20250421,2820,2825,2890,2710,994741,2767884483,00,0.00,N,5,-15, diff --git a/053300/week/candle-week-42.csv b/053300/week/candle-week-42.csv index 8e68e2f1cb92..8b9aeb76413b 100644 --- a/053300/week/candle-week-42.csv +++ b/053300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5840,5100,6410,5100,43134047,246807865330,00,0.00,N,2,910, 20250507,4930,4340,5430,4340,25320060,128162683602,00,0.00,N,2,590, 20250428,4340,4595,5440,4335,19548701,97758677930,00,0.00,N,5,-60, 20250421,4400,4380,4430,4250,364446,1588371310,00,0.00,N,2,65, diff --git a/053350/week/candle-week-42.csv b/053350/week/candle-week-42.csv index 9ff4d19782e2..78f93993af5d 100644 --- a/053350/week/candle-week-42.csv +++ b/053350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9070,8750,9450,8490,434696,3895466810,00,0.00,N,2,320, 20250507,8750,8990,9190,8190,273698,2353522730,00,0.00,N,2,50, 20250428,8700,8780,9600,8350,320264,2837824455,00,0.00,N,5,-20, 20250421,8720,10000,10030,8160,328504,3007823420,00,0.00,N,5,-960, diff --git a/053450/week/candle-week-42.csv b/053450/week/candle-week-42.csv index 8b0234f8e19a..62092a4f7f30 100644 --- a/053450/week/candle-week-42.csv +++ b/053450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5320,5510,5680,5300,523858,2883635920,00,0.00,N,5,-170, 20250507,5490,5320,5550,5290,202347,1103131615,00,0.00,N,2,150, 20250428,5340,5540,5580,5310,237541,1288935025,00,0.00,N,5,-160, 20250421,5500,5340,5580,5180,425936,2301796325,00,0.00,N,2,160, diff --git a/053580/week/candle-week-42.csv b/053580/week/candle-week-42.csv index 08253ea358b3..f0e815235861 100644 --- a/053580/week/candle-week-42.csv +++ b/053580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15830,18700,19240,14690,9331018,157663847510,00,0.00,N,5,-1970, 20250507,17800,11790,18910,11700,28167521,460530224670,00,0.00,N,2,6180, 20250428,11620,11870,12720,11020,2824537,33973166220,00,0.00,N,2,190, 20250421,11430,12720,12960,11280,1836202,22092510265,00,0.00,N,5,-920, diff --git a/053610/week/candle-week-42.csv b/053610/week/candle-week-42.csv index 03c24d290c40..fe2d7357e399 100644 --- a/053610/week/candle-week-42.csv +++ b/053610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23300,24050,24950,23150,124012,2997975225,00,0.00,N,5,-250, 20250507,23550,24900,24900,23000,74059,1764689500,00,0.00,N,5,-1100, 20250428,24650,23850,26050,23100,302986,7557821575,00,0.00,N,2,800, 20250421,23850,21750,24100,21350,105854,2407008575,00,0.00,N,2,1900, diff --git a/053620/week/candle-week-42.csv b/053620/week/candle-week-42.csv index 921bd9cfd796..3dac3ab3bb42 100644 --- a/053620/week/candle-week-42.csv +++ b/053620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6600,6540,6750,6445,21235,139966195,00,0.00,N,2,50, 20250507,6550,6440,6590,6440,6353,41418285,00,0.00,N,2,110, 20250428,6440,6550,6550,6410,3447,22357735,00,0.00,N,5,-70, 20250421,6510,6450,6530,6330,7909,51075455,00,0.00,N,2,80, diff --git a/053690/week/candle-week-42.csv b/053690/week/candle-week-42.csv index 30c0bff1cc6e..9ca8d67e9327 100644 --- a/053690/week/candle-week-42.csv +++ b/053690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16280,16330,17100,16260,343506,5734765125,00,0.00,N,2,410, 20250507,15870,16120,16120,15830,73397,1171612230,00,0.00,N,5,-250, 20250428,16120,15990,16330,15830,126751,2044269550,00,0.00,N,2,100, 20250421,16020,16050,16410,15800,192510,3115570305,00,0.00,N,2,30, diff --git a/053700/week/candle-week-42.csv b/053700/week/candle-week-42.csv index de10645cf1db..4cd5c3adec95 100644 --- a/053700/week/candle-week-42.csv +++ b/053700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4185,4090,4210,4080,341208,1417799909,00,0.00,N,2,75, 20250507,4110,4080,4130,4055,109789,448592283,00,0.00,N,2,25, 20250428,4085,4150,4180,4060,160855,659990437,00,0.00,N,5,-55, 20250421,4140,4120,4165,4010,263291,1076643529,00,0.00,N,2,35, diff --git a/053800/week/candle-week-42.csv b/053800/week/candle-week-42.csv index 4447fc17e6f4..c7e08c350324 100644 --- a/053800/week/candle-week-42.csv +++ b/053800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,60500,62300,63800,60000,296745,18390677800,00,0.00,N,5,-1600, 20250507,62100,67300,68500,62100,942257,59730453350,00,0.00,N,5,-4600, 20250428,66700,67800,68500,62300,588630,38735351200,00,0.00,N,5,-800, 20250421,67500,78200,78200,67200,1241624,88752692450,00,0.00,N,5,-11100, diff --git a/053950/week/candle-week-42.csv b/053950/week/candle-week-42.csv index d519478f3d6e..9413d21308ac 100644 --- a/053950/week/candle-week-42.csv +++ b/053950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,639,659,667,638,1252123,814446364,00,0.00,N,5,-20, 20250507,659,645,673,640,510881,333768568,00,0.00,N,2,14, 20250428,645,665,669,638,587690,382701329,00,0.00,N,5,-24, 20250421,669,673,675,655,1068994,713380707,00,0.00,N,2,4, diff --git a/053980/week/candle-week-42.csv b/053980/week/candle-week-42.csv index ea13b08c3774..1ef360d839e7 100644 --- a/053980/week/candle-week-42.csv +++ b/053980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3470,3430,3512,3250,273922,936585552,00,0.00,N,2,90, 20250507,3380,3400,3430,3335,91936,309305048,00,0.00,N,2,15, 20250428,3365,3325,3410,3295,154676,519085981,00,0.00,N,2,40, 20250421,3325,3200,3350,3185,281140,917500787,00,0.00,N,2,110, diff --git a/054040/week/candle-week-42.csv b/054040/week/candle-week-42.csv index 904710120a80..fa47b0a7e3a7 100644 --- a/054040/week/candle-week-42.csv +++ b/054040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4750,4705,4850,4705,149288,713972128,00,0.00,N,2,10, 20250507,4740,4630,4780,4590,93920,438106702,00,0.00,N,2,80, 20250428,4660,4645,4760,4615,135990,635741030,00,0.00,N,2,20, 20250421,4640,4640,4705,4580,94477,439014419,00,0.00,N,3,0, diff --git a/054050/week/candle-week-42.csv b/054050/week/candle-week-42.csv index 0660f57a9e87..7e13d7e84ba4 100644 --- a/054050/week/candle-week-42.csv +++ b/054050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7830,7600,7980,7600,323035,2518053030,00,0.00,N,2,230, 20250507,7600,7530,7610,7460,68974,519372325,00,0.00,N,2,60, 20250428,7540,7630,7670,7500,96203,726466635,00,0.00,N,5,-80, 20250421,7620,7450,7750,7420,208658,1581341660,00,0.00,N,2,180, diff --git a/054090/week/candle-week-42.csv b/054090/week/candle-week-42.csv index 05a53d7b10d2..4780d12e350f 100644 --- a/054090/week/candle-week-42.csv +++ b/054090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,784,790,810,769,188492,148406145,00,0.00,N,5,-6, 20250507,790,789,795,771,84176,65837501,00,0.00,N,2,1, 20250428,789,802,813,783,101071,80479588,00,0.00,N,5,-13, 20250421,802,760,803,754,148752,117277692,00,0.00,N,2,32, diff --git a/054180/week/candle-week-42.csv b/054180/week/candle-week-42.csv index a3b2af2ea0f2..fc5636c45f8c 100644 --- a/054180/week/candle-week-42.csv +++ b/054180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,227,123,227,103,63887299,8906829117,00,0.00,N,2,109, 20250507,118,161,190,118,22570884,3262343796,00,0.00,N,5,-43, 20250428,161,182,187,159,11031965,1877524979,00,0.00,N,5,-17, 20250421,178,283,291,151,41668951,7924617875,00,0.00,N,5,-110, diff --git a/054210/week/candle-week-42.csv b/054210/week/candle-week-42.csv index ef5aabffff7d..5947a45f0c79 100644 --- a/054210/week/candle-week-42.csv +++ b/054210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4950,4975,5170,4865,173882,871772865,00,0.00,N,5,-25, 20250507,4975,5000,5040,4900,98428,489564064,00,0.00,N,5,-15, 20250428,4990,5090,5140,4940,93456,467006250,00,0.00,N,5,-60, 20250421,5050,4800,5140,4710,214828,1055551779,00,0.00,N,2,265, diff --git a/054220/week/candle-week-42.csv b/054220/week/candle-week-42.csv index aea9bd4f4ff3..6f04d447f819 100644 --- a/054220/week/candle-week-42.csv +++ b/054220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,419,331,419,319,32435101,13242686538,00,0.00,N,2,90, 20250507,329,334,336,324,220276,72447581,00,0.00,N,5,-1, 20250428,330,339,339,326,361637,119275316,00,0.00,N,5,-2, 20250421,332,337,339,327,760179,252604300,00,0.00,N,5,-1, diff --git a/054300/week/candle-week-42.csv b/054300/week/candle-week-42.csv index 69bf2342ee94..1d6fc91e9580 100644 --- a/054300/week/candle-week-42.csv +++ b/054300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,671,690,793,650,19673787,14195103274,00,0.00,N,5,-11, 20250507,682,729,780,640,10089512,7167460229,00,0.00,N,5,-47, 20250428,729,797,837,684,16993610,13096087288,00,0.00,N,5,-68, 20250421,797,1054,1370,785,139665497,157074790393,00,0.00,N,5,-14, diff --git a/054410/week/candle-week-42.csv b/054410/week/candle-week-42.csv index 94107272603c..41df4af7f568 100644 --- a/054410/week/candle-week-42.csv +++ b/054410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3510,3150,3530,3105,143991,488789678,00,0.00,N,2,360, 20250507,3150,3045,3345,3020,47849,150999140,00,0.00,N,2,100, 20250428,3050,3210,3260,3050,40053,125281710,00,0.00,N,5,-160, 20250421,3210,3015,3300,2980,33528,104096535,00,0.00,N,2,170, diff --git a/054450/week/candle-week-42.csv b/054450/week/candle-week-42.csv index 52c5b3e2400c..27becc5f0439 100644 --- a/054450/week/candle-week-42.csv +++ b/054450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13790,13780,14570,13680,212265,3017231515,00,0.00,N,2,120, 20250507,13670,13790,14200,13600,105008,1455933795,00,0.00,N,2,20, 20250428,13650,14450,14450,13450,121731,1686747140,00,0.00,N,5,-350, 20250421,14000,13160,14020,13140,178424,2417432970,00,0.00,N,2,940, diff --git a/054540/week/candle-week-42.csv b/054540/week/candle-week-42.csv index ff05d378b989..1aaf368fc1c3 100644 --- a/054540/week/candle-week-42.csv +++ b/054540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5110,5760,5760,5040,1132296,6020008845,00,0.00,N,5,-540, 20250507,5650,5710,5830,5500,522574,2972908290,00,0.00,N,5,-50, 20250428,5700,5900,6270,5350,2712395,15898000395,00,0.00,N,5,-110, 20250421,5810,5100,5900,4980,2120642,11840462150,00,0.00,N,2,710, diff --git a/054620/week/candle-week-42.csv b/054620/week/candle-week-42.csv index 6fb88b4e25bd..c566e2dbaaa0 100644 --- a/054620/week/candle-week-42.csv +++ b/054620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4910,5440,5440,4880,223696,1137118590,00,0.00,N,5,-460, 20250507,5370,5690,5740,5100,121885,651225300,00,0.00,N,5,-320, 20250428,5690,5940,6040,5690,97141,573458515,00,0.00,N,5,-250, 20250421,5940,6040,6110,5830,138385,821141415,00,0.00,N,5,-100, diff --git a/054630/week/candle-week-42.csv b/054630/week/candle-week-42.csv index 4aebb1bada55..44bcbf7ecd61 100644 --- a/054630/week/candle-week-42.csv +++ b/054630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250507,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250428,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250421,1580,1580,1580,1580,0,0,00,0.00,N,3,0, diff --git a/054670/week/candle-week-42.csv b/054670/week/candle-week-42.csv index 27dae993d54e..224afcd1e5dd 100644 --- a/054670/week/candle-week-42.csv +++ b/054670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6810,6820,6930,6770,155661,1064578235,00,0.00,N,5,-20, 20250507,6830,6790,6880,6740,47970,326561500,00,0.00,N,2,30, 20250428,6800,7010,7050,6730,94079,646366975,00,0.00,N,5,-210, 20250421,7010,6820,7090,6820,157109,1097274865,00,0.00,N,2,140, diff --git a/054780/week/candle-week-42.csv b/054780/week/candle-week-42.csv index 85e8925ff3d5..21c4fa12e5fe 100644 --- a/054780/week/candle-week-42.csv +++ b/054780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4050,4250,4395,4030,201331,843159992,00,0.00,N,5,-255, 20250507,4305,4340,4400,4230,81485,350676405,00,0.00,N,5,-35, 20250428,4340,4415,4495,4215,148671,654646357,00,0.00,N,5,-75, 20250421,4415,4405,4515,4280,216756,954908529,00,0.00,N,5,-50, diff --git a/054800/week/candle-week-42.csv b/054800/week/candle-week-42.csv index 20949d14d35c..8c2b6819f7f6 100644 --- a/054800/week/candle-week-42.csv +++ b/054800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9490,9090,9530,8970,81838,757972000,00,0.00,N,2,400, 20250507,9090,8990,9100,8920,27752,249552040,00,0.00,N,2,150, 20250428,8940,8960,8990,8900,18267,163307880,00,0.00,N,5,-20, 20250421,8960,8990,9000,8780,22268,198547365,00,0.00,N,2,40, diff --git a/054920/week/candle-week-42.csv b/054920/week/candle-week-42.csv index 52bb025033bf..e50905680579 100644 --- a/054920/week/candle-week-42.csv +++ b/054920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2715,2805,2835,2690,269172,744996669,00,0.00,N,5,-75, 20250507,2790,2785,2845,2755,109897,306328912,00,0.00,N,5,-20, 20250428,2810,2875,2985,2790,227169,656119830,00,0.00,N,5,-125, 20250421,2935,2890,2990,2800,303381,882742848,00,0.00,N,2,80, diff --git a/054930/week/candle-week-42.csv b/054930/week/candle-week-42.csv index 398c3fe25b91..3ac1938577c2 100644 --- a/054930/week/candle-week-42.csv +++ b/054930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23600,24500,24900,23400,96005,2302884675,00,0.00,N,5,-150, 20250507,23750,23500,25000,23500,103404,2516841425,00,0.00,N,5,-1050, 20250428,24800,22900,27850,22700,315745,8011149325,00,0.00,N,2,1900, 20250421,22900,22700,23300,21150,111917,2558162850,00,0.00,N,2,800, diff --git a/054940/week/candle-week-42.csv b/054940/week/candle-week-42.csv index e9d67c35985b..bc8a0d782280 100644 --- a/054940/week/candle-week-42.csv +++ b/054940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,745,811,825,743,847698,652312509,00,0.00,N,5,-75, 20250507,820,812,823,762,278271,223881729,00,0.00,N,2,8, 20250428,812,832,833,800,340775,278612172,00,0.00,N,5,-12, 20250421,824,830,833,805,405364,332696130,00,0.00,N,5,-6, diff --git a/054950/week/candle-week-42.csv b/054950/week/candle-week-42.csv index e0f1bb7788ee..901e9459de8d 100644 --- a/054950/week/candle-week-42.csv +++ b/054950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26000,23550,26750,23150,495381,12508280600,00,0.00,N,2,2350, 20250507,23650,23400,23800,22450,94085,2193555250,00,0.00,N,2,700, 20250428,22950,23200,23850,22600,125329,2918438050,00,0.00,N,5,-350, 20250421,23300,22300,23450,21650,166964,3779586975,00,0.00,N,2,850, diff --git a/055490/week/candle-week-42.csv b/055490/week/candle-week-42.csv index e90ab953380a..2ad403ad43da 100644 --- a/055490/week/candle-week-42.csv +++ b/055490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13740,13990,14470,13740,48264,674097245,00,0.00,N,5,-260, 20250507,14000,13770,14400,13720,28503,398488340,00,0.00,N,2,190, 20250428,13810,14400,15600,13500,52466,756399730,00,0.00,N,5,-460, 20250421,14270,13570,14400,13430,62339,875673135,00,0.00,N,2,760, diff --git a/055550/week/candle-week-42.csv b/055550/week/candle-week-42.csv index 82866556f869..38fb75c01008 100644 --- a/055550/week/candle-week-42.csv +++ b/055550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,51800,51200,52400,50900,4323603,223683105477,00,0.00,N,2,1100, 20250507,50700,52000,52300,50300,3535616,180603626000,00,0.00,N,5,-500, 20250428,51200,49800,51800,49200,4923664,249533872675,00,0.00,N,2,1450, 20250421,49750,47650,50200,47650,5506179,269615781575,00,0.00,N,2,2100, diff --git a/056080/week/candle-week-42.csv b/056080/week/candle-week-42.csv index bc1422490c76..6443a9c9f8fa 100644 --- a/056080/week/candle-week-42.csv +++ b/056080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13850,7420,20900,7420,63700641,923661564720,00,0.00,N,2,6440, 20250507,7410,7350,7600,7290,313021,2338800700,00,0.00,N,2,70, 20250428,7340,7520,7520,7280,249094,1837868035,00,0.00,N,5,-150, 20250421,7490,7560,7650,7290,481971,3605101460,00,0.00,N,5,-50, diff --git a/056090/week/candle-week-42.csv b/056090/week/candle-week-42.csv index b3f92f976380..54d5e222c985 100644 --- a/056090/week/candle-week-42.csv +++ b/056090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,992,967,1040,959,3263021,3237883712,00,0.00,N,2,26, 20250507,966,997,1009,964,646766,631304242,00,0.00,N,5,-23, 20250428,989,1003,1018,985,1287600,1283183505,00,0.00,N,5,-3, 20250421,992,1038,1128,956,8063606,8306520628,00,0.00,N,5,-44, diff --git a/056190/week/candle-week-42.csv b/056190/week/candle-week-42.csv index 4558b34136f0..876e9191bee4 100644 --- a/056190/week/candle-week-42.csv +++ b/056190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22150,21200,22500,20800,401481,8802800950,00,0.00,N,2,1050, 20250507,21100,20400,21350,19900,334764,6889407125,00,0.00,N,2,1050, 20250428,20050,20800,20900,19990,216935,4428527250,00,0.00,N,5,-750, 20250421,20800,20900,21200,20550,177169,3689075100,00,0.00,N,5,-100, diff --git a/056360/week/candle-week-42.csv b/056360/week/candle-week-42.csv index 241e72fcec49..50381c8202ed 100644 --- a/056360/week/candle-week-42.csv +++ b/056360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5590,5720,5970,5560,547168,3155856305,00,0.00,N,5,-110, 20250507,5700,5380,6150,5380,1759110,10204226435,00,0.00,N,2,220, 20250428,5480,5600,6640,5370,5228460,31665147395,00,0.00,N,2,20, 20250421,5460,5300,5510,5220,231870,1243700700,00,0.00,N,2,170, diff --git a/056700/week/candle-week-42.csv b/056700/week/candle-week-42.csv index 31388c236932..df94c5790e62 100644 --- a/056700/week/candle-week-42.csv +++ b/056700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1917,1761,1951,1748,658480,1234799686,00,0.00,N,2,157, 20250507,1760,1721,1760,1666,105529,181679824,00,0.00,N,2,40, 20250428,1720,1650,1732,1650,147400,250318056,00,0.00,N,2,71, 20250421,1649,1620,1655,1611,94080,153720501,00,0.00,N,2,28, diff --git a/056730/week/candle-week-42.csv b/056730/week/candle-week-42.csv index 064edcc7655b..a0f2c040a639 100644 --- a/056730/week/candle-week-42.csv +++ b/056730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,800,749,945,731,2765813,2349763905,00,0.00,N,2,51, 20250507,749,781,785,736,440147,332297022,00,0.00,N,5,-36, 20250428,785,706,977,706,8490445,7500869085,00,0.00,N,2,79, 20250421,706,673,709,669,147462,101884030,00,0.00,N,2,33, diff --git a/057030/week/candle-week-42.csv b/057030/week/candle-week-42.csv index 0c321370aaf9..dff114d49312 100644 --- a/057030/week/candle-week-42.csv +++ b/057030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4385,4850,5640,4145,12442742,62151114497,00,0.00,N,5,-120, 20250507,4505,4380,4615,4075,1164112,5114292681,00,0.00,N,2,165, 20250428,4340,4270,4600,4050,2775472,12104886886,00,0.00,N,2,70, 20250421,4270,4555,4575,4180,595220,2601091551,00,0.00,N,5,-220, diff --git a/057050/week/candle-week-42.csv b/057050/week/candle-week-42.csv index 4f4cd74d2cb2..4f20fea9afce 100644 --- a/057050/week/candle-week-42.csv +++ b/057050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,50900,48750,52100,48750,62340,3170537175,00,0.00,N,2,1800, 20250507,49100,48600,49750,48400,24754,1217016750,00,0.00,N,2,300, 20250428,48800,49300,49800,48250,38355,1883681200,00,0.00,N,5,-300, 20250421,49100,48950,49350,47950,25840,1256895575,00,0.00,N,2,500, diff --git a/057540/week/candle-week-42.csv b/057540/week/candle-week-42.csv index 60d8990ce5a1..7a9610824120 100644 --- a/057540/week/candle-week-42.csv +++ b/057540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,990,949,1090,936,11559387,11726761146,00,0.00,N,2,49, 20250507,941,971,978,932,5512509,5235117778,00,0.00,N,5,-31, 20250428,972,1052,1419,971,149700980,181974373248,00,0.00,N,5,-49, 20250421,1021,1041,1177,978,9438116,10142071262,00,0.00,N,5,-21, diff --git a/057680/week/candle-week-42.csv b/057680/week/candle-week-42.csv index 3c3866d5931e..f0f7b0e9fa22 100644 --- a/057680/week/candle-week-42.csv +++ b/057680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,884,915,928,842,1177434,1053451237,00,0.00,N,5,-20, 20250507,904,868,961,864,989695,905087573,00,0.00,N,2,26, 20250428,878,881,948,842,691179,608317133,00,0.00,N,5,-3, 20250421,881,864,911,840,994404,876023611,00,0.00,N,2,17, diff --git a/057880/week/candle-week-42.csv b/057880/week/candle-week-42.csv index a925460b2225..b6e9134c2bc0 100644 --- a/057880/week/candle-week-42.csv +++ b/057880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250507,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250428,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250421,8790,8790,8790,8790,0,0,00,0.00,N,3,0, diff --git a/058110/week/candle-week-42.csv b/058110/week/candle-week-42.csv index d43a39e9ad61..262e05055498 100644 --- a/058110/week/candle-week-42.csv +++ b/058110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2225,1922,2385,1883,2439764,5419835491,00,0.00,N,2,304, 20250507,1921,1917,1958,1883,108686,207355887,00,0.00,N,5,-21, 20250428,1942,1939,1948,1823,280511,531341455,00,0.00,N,2,61, 20250421,1881,1979,1979,1875,252567,485684503,00,0.00,N,5,-79, diff --git a/058400/week/candle-week-42.csv b/058400/week/candle-week-42.csv index b7c85ab08121..88bd0590aaa3 100644 --- a/058400/week/candle-week-42.csv +++ b/058400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,777,773,810,770,1955928,1519887731,00,0.00,N,3,0, 20250507,777,763,777,760,869323,668694014,00,0.00,N,2,14, 20250428,763,825,833,761,3286012,2581403710,00,0.00,N,5,-63, 20250421,826,865,868,820,2926338,2460988714,00,0.00,N,5,-46, diff --git a/058430/week/candle-week-42.csv b/058430/week/candle-week-42.csv index cd1c3c3b258b..ea3ed0e47f07 100644 --- a/058430/week/candle-week-42.csv +++ b/058430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37650,37950,38950,36850,72884,2762519000,00,0.00,N,5,-300, 20250507,37950,38350,38750,37800,39553,1509299675,00,0.00,N,5,-400, 20250428,38350,37300,39200,36400,72978,2751290150,00,0.00,N,2,1200, 20250421,37150,37000,38400,35800,97636,3600326825,00,0.00,N,2,350, diff --git a/058450/week/candle-week-42.csv b/058450/week/candle-week-42.csv index d926821fd9d6..70a957320513 100644 --- a/058450/week/candle-week-42.csv +++ b/058450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1075,1360,1360,1026,2104697,2546379714,00,0.00,N,5,-141, 20250507,1216,970,1216,917,3084562,3472345216,00,0.00,N,2,246, 20250428,970,865,1097,846,2567884,2509829158,00,0.00,N,2,105, 20250421,865,861,917,859,144840,127464642,00,0.00,N,5,-13, diff --git a/058470/week/candle-week-42.csv b/058470/week/candle-week-42.csv index 2f28d73dac4f..a780ea8a0a55 100644 --- a/058470/week/candle-week-42.csv +++ b/058470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,40300,36950,41450,36450,2309339,91333903575,00,0.00,N,2,3850, 20250507,36450,36900,37500,36200,796202,29317799925,00,0.00,N,5,-300, 20250428,36750,37900,37900,35650,1561264,56908798225,00,0.00,N,5,-1650, 20250421,38400,34499,40600,34499,2000130,75872683425,00,0.00,N,2,3901, diff --git a/058610/week/candle-week-42.csv b/058610/week/candle-week-42.csv index 651fbdc9fc08..9e3785785156 100644 --- a/058610/week/candle-week-42.csv +++ b/058610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26250,25350,28250,24950,2044748,54184249725,00,0.00,N,2,1250, 20250507,25000,25450,26050,24750,420451,10708734725,00,0.00,N,5,-150, 20250428,25150,25750,25825,24650,573333,14408833675,00,0.00,N,5,-600, 20250421,25750,23300,26550,22800,1449702,36778666850,00,0.00,N,2,2350, diff --git a/058630/week/candle-week-42.csv b/058630/week/candle-week-42.csv index f850958fb586..b88df2bb04cb 100644 --- a/058630/week/candle-week-42.csv +++ b/058630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5220,5080,5430,5080,1451151,7648465085,00,0.00,N,2,150, 20250507,5070,5070,5200,5030,421878,2154259240,00,0.00,N,2,20, 20250428,5050,5140,5230,4960,590095,3019881930,00,0.00,N,5,-90, 20250421,5140,5330,5350,5060,1435693,7423423760,00,0.00,N,5,-180, diff --git a/058650/week/candle-week-42.csv b/058650/week/candle-week-42.csv index c90772f3e0af..755f3196b990 100644 --- a/058650/week/candle-week-42.csv +++ b/058650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,95100,92400,100000,92100,976,93852200,00,0.00,N,2,2700, 20250507,92400,93800,94200,92400,427,40072800,00,0.00,N,2,1000, 20250428,91400,91400,93000,90700,509,46612400,00,0.00,N,2,900, 20250421,90500,90400,91700,90000,692,62691000,00,0.00,N,2,100, diff --git a/058730/week/candle-week-42.csv b/058730/week/candle-week-42.csv index 0d901541eac0..3dfbed3ef00f 100644 --- a/058730/week/candle-week-42.csv +++ b/058730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3030,3190,3460,3030,2954395,9663843624,00,0.00,N,5,-95, 20250507,3125,3095,3160,3040,162918,505638271,00,0.00,N,3,0, 20250428,3125,3160,3180,3050,241746,755681387,00,0.00,N,5,-35, 20250421,3160,3175,3240,3110,569883,1812167081,00,0.00,N,2,15, diff --git a/058820/week/candle-week-42.csv b/058820/week/candle-week-42.csv index a52865e2904f..77cd0b42c3fd 100644 --- a/058820/week/candle-week-42.csv +++ b/058820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2220,2280,2420,2200,6875629,15815468054,00,0.00,N,5,-75, 20250507,2295,2450,2460,2265,6279523,14696707498,00,0.00,N,5,-195, 20250428,2490,2590,2620,2405,5359846,13481922894,00,0.00,N,5,-100, 20250421,2590,2620,2710,2510,18508863,48333440345,00,0.00,N,5,-145, diff --git a/058850/week/candle-week-42.csv b/058850/week/candle-week-42.csv index b5ae6334c206..7b81f6a5d0a9 100644 --- a/058850/week/candle-week-42.csv +++ b/058850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2875,2840,2925,2820,1320521,3783400032,00,0.00,N,2,50, 20250507,2825,2850,2885,2805,1235249,3514701808,00,0.00,N,5,-25, 20250428,2850,2890,3065,2730,11804773,34403995578,00,0.00,N,2,15, 20250421,2835,2800,2910,2760,1578929,4444924989,00,0.00,N,2,95, diff --git a/058860/week/candle-week-42.csv b/058860/week/candle-week-42.csv index 02aabd69f3eb..9d2f746c30d7 100644 --- a/058860/week/candle-week-42.csv +++ b/058860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2920,2730,2920,2680,4578363,12847560180,00,0.00,N,2,190, 20250507,2730,2850,2935,2715,5556614,15718418432,00,0.00,N,5,-165, 20250428,2895,2560,3060,2530,22632480,65147142417,00,0.00,N,2,340, 20250421,2555,2540,2600,2525,546379,1394253881,00,0.00,N,2,30, diff --git a/058970/week/candle-week-42.csv b/058970/week/candle-week-42.csv index 3908bcbc2a46..ce077b443f7e 100644 --- a/058970/week/candle-week-42.csv +++ b/058970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,51200,53200,56000,50500,259851,13775966800,00,0.00,N,5,-2000, 20250507,53200,52700,53600,51700,138951,7316724850,00,0.00,N,2,700, 20250428,52500,57700,58300,51900,315456,17179845950,00,0.00,N,5,-6400, 20250421,58900,53700,61000,51500,514240,28962378250,00,0.00,N,2,6200, diff --git a/059090/week/candle-week-42.csv b/059090/week/candle-week-42.csv index 53bc17ba41e5..150aa7cd9229 100644 --- a/059090/week/candle-week-42.csv +++ b/059090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12840,11110,12940,10850,2020372,24171200150,00,0.00,N,2,1890, 20250507,10950,10230,11830,10200,1398580,15614917090,00,0.00,N,2,850, 20250428,10100,10240,10660,9930,605516,6192764870,00,0.00,N,5,-110, 20250421,10210,9710,10400,9510,785655,7847332125,00,0.00,N,2,500, diff --git a/059100/week/candle-week-42.csv b/059100/week/candle-week-42.csv index e01009476c24..c4429174e8fa 100644 --- a/059100/week/candle-week-42.csv +++ b/059100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5290,5420,5480,5210,115611,612578025,00,0.00,N,5,-150, 20250507,5440,5180,5450,5130,55019,289762095,00,0.00,N,2,280, 20250428,5160,5300,5380,5140,63918,334017630,00,0.00,N,5,-60, 20250421,5220,5240,5630,5160,122836,658015550,00,0.00,N,5,-10, diff --git a/059120/week/candle-week-42.csv b/059120/week/candle-week-42.csv index d7060e1b6c34..08244fb3900e 100644 --- a/059120/week/candle-week-42.csv +++ b/059120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7500,7210,7870,7130,381879,2861546195,00,0.00,N,2,290, 20250507,7210,7070,7260,6940,76038,540368025,00,0.00,N,2,140, 20250428,7070,7380,7380,6960,161267,1148973790,00,0.00,N,5,-360, 20250421,7430,7090,8200,7050,1247982,9626977505,00,0.00,N,2,340, diff --git a/059210/week/candle-week-42.csv b/059210/week/candle-week-42.csv index 73267b17c7fa..637b8e9bbc4e 100644 --- a/059210/week/candle-week-42.csv +++ b/059210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5520,5410,5640,5130,9875488,53097584025,00,0.00,N,5,-110, 20250507,5630,4580,6020,4540,31554606,175866790924,00,0.00,N,2,1025, 20250428,4605,4685,4815,4535,690218,3226008368,00,0.00,N,5,-120, 20250421,4725,4830,4875,4695,922774,4396815767,00,0.00,N,5,-85, diff --git a/059270/week/candle-week-42.csv b/059270/week/candle-week-42.csv index d8282516ef17..cd734714a6ef 100644 --- a/059270/week/candle-week-42.csv +++ b/059270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6420,6350,6930,6180,1188766,7860394355,00,0.00,N,2,100, 20250507,6320,6280,6550,6210,323236,2060619600,00,0.00,N,2,80, 20250428,6240,6720,6830,6150,527478,3373294950,00,0.00,N,5,-500, 20250421,6740,6430,7150,6200,1682533,11345934915,00,0.00,N,2,340, diff --git a/060150/week/candle-week-42.csv b/060150/week/candle-week-42.csv index e9ea67e62bf2..971e71fa858a 100644 --- a/060150/week/candle-week-42.csv +++ b/060150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5370,5150,5520,5150,366712,1974613940,00,0.00,N,2,220, 20250507,5150,5110,5190,5060,103437,528734495,00,0.00,N,2,40, 20250428,5110,5180,5270,5040,167933,863548645,00,0.00,N,5,-30, 20250421,5140,5050,5190,5030,210720,1076497585,00,0.00,N,2,100, diff --git a/060230/week/candle-week-42.csv b/060230/week/candle-week-42.csv index 128740b9abf3..2a8b63cd4d93 100644 --- a/060230/week/candle-week-42.csv +++ b/060230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,506,500,633,478,17447432,9811089442,00,0.00,N,2,2, 20250507,504,528,534,474,2359623,1206120327,00,0.00,N,5,-22, 20250428,526,559,583,524,2919674,1597248888,00,0.00,N,5,-11, 20250421,537,610,648,522,5823641,3336409116,00,0.00,N,5,-73, diff --git a/060240/week/candle-week-42.csv b/060240/week/candle-week-42.csv index 1600b3b2ddbc..3de8d3fe6cd0 100644 --- a/060240/week/candle-week-42.csv +++ b/060240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1976,1976,1976,1976,0,0,00,0.00,N,3,0, 20250507,1976,1976,1976,1976,0,0,00,0.00,N,3,0, 20250428,1976,1976,1976,1976,0,0,00,0.00,N,3,0, 20250421,1976,1976,1976,1976,0,0,00,0.00,N,3,0, diff --git a/060250/week/candle-week-42.csv b/060250/week/candle-week-42.csv index a496e14b85f3..4f9bbb8e91d2 100644 --- a/060250/week/candle-week-42.csv +++ b/060250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7710,7780,7960,7680,242754,1898639425,00,0.00,N,2,40, 20250507,7670,7710,7800,7610,114114,878464660,00,0.00,N,5,-40, 20250428,7710,7850,7940,7700,165853,1290010640,00,0.00,N,5,-110, 20250421,7820,7770,7910,7670,171417,1336162820,00,0.00,N,5,-20, diff --git a/060260/week/candle-week-42.csv b/060260/week/candle-week-42.csv index 4223f03bd266..c342e6d27604 100644 --- a/060260/week/candle-week-42.csv +++ b/060260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1618,1701,1825,1579,3118747,5302014524,00,0.00,N,2,27, 20250507,1591,1611,1817,1568,2597540,4427271502,00,0.00,N,5,-20, 20250428,1611,1708,1750,1605,921615,1533586510,00,0.00,N,5,-99, 20250421,1710,1898,1977,1609,6743212,12058397936,00,0.00,N,5,-181, diff --git a/060280/week/candle-week-42.csv b/060280/week/candle-week-42.csv index 35a7579e85dc..62198f53a63c 100644 --- a/060280/week/candle-week-42.csv +++ b/060280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9440,9420,10020,9200,1415876,13515788620,00,0.00,N,2,180, 20250507,9260,8820,9680,8770,925706,8637361175,00,0.00,N,2,290, 20250428,8970,8700,9830,8610,1985620,18333408630,00,0.00,N,2,500, 20250421,8470,8520,8650,8230,677272,5732955270,00,0.00,N,5,-30, diff --git a/060310/week/candle-week-42.csv b/060310/week/candle-week-42.csv index 8ffcce1a2b79..2d4fef931dde 100644 --- a/060310/week/candle-week-42.csv +++ b/060310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2255,2305,2435,2245,2846686,6628127165,00,0.00,N,5,-25, 20250507,2280,2400,2495,2280,2298651,5444663907,00,0.00,N,5,-120, 20250428,2400,2500,2505,2260,6267519,15066102031,00,0.00,N,5,-90, 20250421,2490,2260,2885,2220,45132693,114610511026,00,0.00,N,2,230, diff --git a/060370/week/candle-week-42.csv b/060370/week/candle-week-42.csv index 578c2409ebc2..12a330523ab6 100644 --- a/060370/week/candle-week-42.csv +++ b/060370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21400,18230,21550,18090,2181968,44056750970,00,0.00,N,2,3360, 20250507,18040,17630,18310,17350,342811,6146975620,00,0.00,N,2,420, 20250428,17620,18090,18640,17450,864662,15589600285,00,0.00,N,5,-370, 20250421,17990,15450,19000,15110,2454272,43662320685,00,0.00,N,2,2480, diff --git a/060380/week/candle-week-42.csv b/060380/week/candle-week-42.csv index f0723a4d68cd..7f3205e19f1d 100644 --- a/060380/week/candle-week-42.csv +++ b/060380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1343,1370,1391,1340,161491,219649411,00,0.00,N,5,-27, 20250507,1370,1383,1405,1320,73342,101153901,00,0.00,N,5,-13, 20250428,1383,1361,1391,1337,75130,103139669,00,0.00,N,2,22, 20250421,1361,1353,1383,1349,109318,148784437,00,0.00,N,2,8, diff --git a/060480/week/candle-week-42.csv b/060480/week/candle-week-42.csv index 130a991be280..d6fb8dc2580a 100644 --- a/060480/week/candle-week-42.csv +++ b/060480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1702,1707,1729,1691,69005,118280933,00,0.00,N,5,-1, 20250507,1703,1671,1719,1671,45414,77171599,00,0.00,N,2,32, 20250428,1671,1695,1715,1632,40761,68452828,00,0.00,N,2,1, 20250421,1670,1680,1720,1643,69475,116970592,00,0.00,N,5,-27, diff --git a/060540/week/candle-week-42.csv b/060540/week/candle-week-42.csv index 9368ac502b9b..e3d86bf9db67 100644 --- a/060540/week/candle-week-42.csv +++ b/060540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1363,1381,1434,1360,440162,611685392,00,0.00,N,5,-18, 20250507,1381,1422,1440,1370,364891,512217147,00,0.00,N,5,-41, 20250428,1422,1438,1457,1400,568407,811766382,00,0.00,N,2,3, 20250421,1419,1410,1430,1390,508465,718372214,00,0.00,N,2,9, diff --git a/060560/week/candle-week-42.csv b/060560/week/candle-week-42.csv index 92ab8b2419eb..f53191003d5e 100644 --- a/060560/week/candle-week-42.csv +++ b/060560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,833,826,867,813,649672,549156060,00,0.00,N,2,7, 20250507,826,805,844,805,278559,229498692,00,0.00,N,2,3, 20250428,823,925,925,766,1443278,1209688024,00,0.00,N,5,-103, 20250421,926,1010,1010,921,1438000,1390381060,00,0.00,N,5,-94, diff --git a/060570/week/candle-week-42.csv b/060570/week/candle-week-42.csv index d5b750a1ad8d..1c48fb3318da 100644 --- a/060570/week/candle-week-42.csv +++ b/060570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1700,1659,1760,1651,561352,948618574,00,0.00,N,2,41, 20250507,1659,1661,1750,1611,257487,432854422,00,0.00,N,5,-15, 20250428,1674,1649,1799,1595,851611,1439564350,00,0.00,N,2,26, 20250421,1648,1612,1670,1568,492792,800140749,00,0.00,N,2,35, diff --git a/060590/week/candle-week-42.csv b/060590/week/candle-week-42.csv index 816cb51124dd..e43e918c63a4 100644 --- a/060590/week/candle-week-42.csv +++ b/060590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6580,6750,6930,6510,175962,1173031630,00,0.00,N,5,-170, 20250507,6750,6790,6950,6530,112271,749253010,00,0.00,N,5,-140, 20250428,6890,7000,7080,6820,46466,322165800,00,0.00,N,5,-100, 20250421,6990,7140,7140,6740,73301,514260930,00,0.00,N,5,-80, diff --git a/060720/week/candle-week-42.csv b/060720/week/candle-week-42.csv index 390348106755..d2ad346e69fb 100644 --- a/060720/week/candle-week-42.csv +++ b/060720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9580,9400,9890,9400,275534,2668261425,00,0.00,N,2,180, 20250507,9400,9380,9500,9220,96474,905055890,00,0.00,N,2,100, 20250428,9300,9540,9580,9160,108047,1014552245,00,0.00,N,5,-200, 20250421,9500,9220,9500,9100,151207,1409817035,00,0.00,N,2,280, diff --git a/060850/week/candle-week-42.csv b/060850/week/candle-week-42.csv index 17992c610ab8..b026b60955e1 100644 --- a/060850/week/candle-week-42.csv +++ b/060850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5570,5350,5900,5350,361858,2047000195,00,0.00,N,2,220, 20250507,5350,5330,5430,5300,56024,300576720,00,0.00,N,2,20, 20250428,5330,5480,5480,5220,42363,225481470,00,0.00,N,5,-100, 20250421,5430,5230,5470,5230,73604,392655850,00,0.00,N,2,200, diff --git a/060900/week/candle-week-42.csv b/060900/week/candle-week-42.csv index 2d235515499f..840cee7cbbca 100644 --- a/060900/week/candle-week-42.csv +++ b/060900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1336,1344,1539,1310,1030792,1463991373,00,0.00,N,5,-34, 20250507,1370,1292,1426,1254,590141,804007032,00,0.00,N,2,78, 20250428,1292,1305,1447,1141,1069372,1427956019,00,0.00,N,5,-16, 20250421,1308,1037,1500,1026,7310741,9380901101,00,0.00,N,2,271, diff --git a/060980/week/candle-week-42.csv b/060980/week/candle-week-42.csv index edd5bfa4f47c..5bc87681db22 100644 --- a/060980/week/candle-week-42.csv +++ b/060980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37700,37600,38850,37050,115606,4401799525,00,0.00,N,2,100, 20250507,37600,36700,37650,36600,63503,2362383725,00,0.00,N,2,1000, 20250428,36600,36050,36900,36050,36904,1347752150,00,0.00,N,2,550, 20250421,36050,35900,36300,35500,51878,1867983750,00,0.00,N,2,150, diff --git a/061040/week/candle-week-42.csv b/061040/week/candle-week-42.csv index bfad89604309..b39076e10209 100644 --- a/061040/week/candle-week-42.csv +++ b/061040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3325,3480,3625,3295,389790,1346872483,00,0.00,N,5,-155, 20250507,3480,3820,3825,3360,444032,1561933412,00,0.00,N,5,-240, 20250428,3720,3605,3780,3520,509470,1880463162,00,0.00,N,2,115, 20250421,3605,3310,3635,3245,429712,1500510367,00,0.00,N,2,295, diff --git a/061250/week/candle-week-42.csv b/061250/week/candle-week-42.csv index 0a96bb84b826..0462471e193e 100644 --- a/061250/week/candle-week-42.csv +++ b/061250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1116,1092,1158,1071,2895902,3242715329,00,0.00,N,2,24, 20250507,1092,1097,1102,1071,460061,496631789,00,0.00,N,2,3, 20250428,1089,1096,1109,1076,420551,457629556,00,0.00,N,5,-18, 20250421,1107,1089,1117,1089,418716,461840219,00,0.00,N,2,7, diff --git a/061970/week/candle-week-42.csv b/061970/week/candle-week-42.csv index 2abef4c84f3a..5dfc1bfafa3c 100644 --- a/061970/week/candle-week-42.csv +++ b/061970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3385,3310,3555,3310,509237,1762450992,00,0.00,N,2,75, 20250507,3310,3260,3335,3220,152208,499897790,00,0.00,N,2,30, 20250428,3280,3450,3490,3275,288953,978683166,00,0.00,N,5,-150, 20250421,3430,3265,3440,3265,254851,857127338,00,0.00,N,2,165, diff --git a/062040/week/candle-week-42.csv b/062040/week/candle-week-42.csv index db1e568625b7..fa9bf3b2527c 100644 --- a/062040/week/candle-week-42.csv +++ b/062040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,62900,59100,64200,58700,1458860,90156377350,00,0.00,N,2,5000, 20250507,57900,59100,60300,56900,805528,47140310500,00,0.00,N,2,300, 20250428,57600,50100,59700,48850,2188398,120663023900,00,0.00,N,2,7650, 20250421,49950,51500,51600,48400,1089043,54482953200,00,0.00,N,5,-1550, diff --git a/062970/week/candle-week-42.csv b/062970/week/candle-week-42.csv index f980fe592433..8d3c94e1ad71 100644 --- a/062970/week/candle-week-42.csv +++ b/062970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4635,4950,5260,4555,5202949,25769153796,00,0.00,N,5,-395, 20250507,5030,4550,5360,4450,9497348,47864723712,00,0.00,N,2,555, 20250428,4475,5010,5180,4460,2965196,14202230393,00,0.00,N,5,-425, 20250421,4900,5090,5130,4820,3423524,16965585695,00,0.00,N,5,-140, diff --git a/063080/week/candle-week-42.csv b/063080/week/candle-week-42.csv index 9b8233cc3b66..26e47ecba0e7 100644 --- a/063080/week/candle-week-42.csv +++ b/063080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20950,21800,22550,20700,131064,2855451175,00,0.00,N,5,-750, 20250507,21700,20400,23900,19720,219101,4834275810,00,0.00,N,2,1000, 20250428,20700,21000,21000,19710,54592,1102863690,00,0.00,N,2,300, 20250421,20400,19660,20900,19000,80393,1592616240,00,0.00,N,2,1030, diff --git a/063160/week/candle-week-42.csv b/063160/week/candle-week-42.csv index 5a2a107b2c30..3c711a6d8548 100644 --- a/063160/week/candle-week-42.csv +++ b/063160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22300,22050,23100,21800,39287,882009200,00,0.00,N,2,250, 20250507,22050,22600,22600,21900,17522,387566775,00,0.00,N,5,-800, 20250428,22850,23850,23850,22450,24304,555321125,00,0.00,N,5,-500, 20250421,23350,23300,23650,22400,52410,1205058150,00,0.00,N,2,150, diff --git a/063170/week/candle-week-42.csv b/063170/week/candle-week-42.csv index de209729bb2f..53de7fd2f00e 100644 --- a/063170/week/candle-week-42.csv +++ b/063170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8090,8630,8970,8010,3293801,28225393885,00,0.00,N,5,-650, 20250507,8740,8540,9380,8210,8288389,73202284055,00,0.00,N,2,710, 20250428,8030,7140,9040,7010,10853858,90969624425,00,0.00,N,2,910, 20250421,7120,7580,7650,6900,721518,5195461010,00,0.00,N,5,-50, diff --git a/063440/week/candle-week-42.csv b/063440/week/candle-week-42.csv index f63b2f86f6cd..35880006ab81 100644 --- a/063440/week/candle-week-42.csv +++ b/063440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1497,1488,1590,1471,946625,1425522469,00,0.00,N,5,-2, 20250507,1499,1523,1547,1486,500225,753047412,00,0.00,N,5,-24, 20250428,1523,1536,1565,1499,709092,1083352950,00,0.00,N,5,-13, 20250421,1536,1570,1574,1505,947579,1455523896,00,0.00,N,5,-35, diff --git a/063570/week/candle-week-42.csv b/063570/week/candle-week-42.csv index a3592acf09dc..0afbc4476ade 100644 --- a/063570/week/candle-week-42.csv +++ b/063570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4960,5170,5270,4950,263270,1342867787,00,0.00,N,5,-210, 20250507,5170,5050,5250,5010,136319,698991885,00,0.00,N,2,120, 20250428,5050,5080,5190,5020,124474,632855800,00,0.00,N,5,-30, 20250421,5080,5150,5180,5040,114005,580115505,00,0.00,N,5,-70, diff --git a/063760/week/candle-week-42.csv b/063760/week/candle-week-42.csv index e0615913fc52..05f6cf313afb 100644 --- a/063760/week/candle-week-42.csv +++ b/063760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2095,2130,2300,2050,90859,196008447,00,0.00,N,5,-65, 20250507,2160,2205,2300,2095,160115,355638132,00,0.00,N,5,-45, 20250428,2205,2110,2215,2110,53181,114286828,00,0.00,N,2,95, 20250421,2110,2130,2130,1980,73840,153349052,00,0.00,N,5,-20, diff --git a/064090/week/candle-week-42.csv b/064090/week/candle-week-42.csv index b2329fdc9cf9..95a1406d123b 100644 --- a/064090/week/candle-week-42.csv +++ b/064090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3250,4325,4500,2870,2804974,10121441789,00,0.00,N,5,-1040, 20250507,4290,4470,4620,4190,815439,3603844627,00,0.00,N,5,-195, 20250428,4485,4025,4525,3705,1522853,6497783594,00,0.00,N,2,575, 20250421,3910,3650,4340,3500,1007978,3915361738,00,0.00,N,2,260, diff --git a/064240/week/candle-week-42.csv b/064240/week/candle-week-42.csv index a08503aaaa2e..d961d91a5ee8 100644 --- a/064240/week/candle-week-42.csv +++ b/064240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2700,2750,2850,2615,442199,1205341964,00,0.00,N,2,40, 20250507,2660,2610,2775,2475,345803,901579550,00,0.00,N,2,50, 20250428,2610,2690,2695,2500,366734,952423385,00,0.00,N,5,-30, 20250421,2640,2850,3130,2510,1224693,3477283477,00,0.00,N,5,-250, diff --git a/064260/week/candle-week-42.csv b/064260/week/candle-week-42.csv index 708e67577229..394a08a5a5d3 100644 --- a/064260/week/candle-week-42.csv +++ b/064260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3420,3010,3880,2980,29523590,103911252222,00,0.00,N,2,515, 20250507,2905,2805,3285,2805,4712866,14394101532,00,0.00,N,2,105, 20250428,2800,2910,2950,2790,656587,1904300645,00,0.00,N,5,-85, 20250421,2885,2890,2925,2820,693285,1986763574,00,0.00,N,2,50, diff --git a/064290/week/candle-week-42.csv b/064290/week/candle-week-42.csv index 66fc6ea61df8..459c55f6d655 100644 --- a/064290/week/candle-week-42.csv +++ b/064290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9660,9410,9840,9250,179293,1722893615,00,0.00,N,2,250, 20250507,9410,9810,9940,9150,113703,1081577615,00,0.00,N,5,-390, 20250428,9800,10420,10420,9660,232065,2307848990,00,0.00,N,5,-620, 20250421,10420,9860,10430,9500,259152,2583587915,00,0.00,N,2,560, diff --git a/064350/week/candle-week-42.csv b/064350/week/candle-week-42.csv index a3df5f34905f..18d4a392d7ea 100644 --- a/064350/week/candle-week-42.csv +++ b/064350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,113900,122000,122100,101000,8942140,983984872300,00,0.00,N,5,-11500, 20250507,125400,114800,127600,114000,5306023,634475516150,00,0.00,N,2,13900, 20250428,111500,113400,115900,107000,4749081,528134945700,00,0.00,N,5,-2200, 20250421,113700,118000,118000,106800,5416486,611054771196,00,0.00,N,5,-1000, diff --git a/064400/week/candle-week-42.csv b/064400/week/candle-week-42.csv index 66c6052e52a4..f28c2c050e8e 100644 --- a/064400/week/candle-week-42.csv +++ b/064400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,55100,55000,57100,54300,1875193,104869761850,00,0.00,N,2,300, 20250507,54800,52300,54900,51500,839600,45010902950,00,0.00,N,2,2400, 20250428,52400,53000,55400,52300,2036063,110054237250,00,0.00,N,5,-300, 20250421,52700,52000,53100,51500,925232,48493630700,00,0.00,N,2,700, diff --git a/064480/week/candle-week-42.csv b/064480/week/candle-week-42.csv index 6d5e0ca1af70..b32ce09363ca 100644 --- a/064480/week/candle-week-42.csv +++ b/064480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5100,5210,5370,5050,179610,940495030,00,0.00,N,5,-100, 20250507,5200,5060,5240,5010,101052,518449680,00,0.00,N,2,140, 20250428,5060,5420,5470,5030,125524,658487005,00,0.00,N,5,-360, 20250421,5420,5440,5590,5160,234643,1275273190,00,0.00,N,5,-10, diff --git a/064520/week/candle-week-42.csv b/064520/week/candle-week-42.csv index df7f62ae0060..7ca21038a0a3 100644 --- a/064520/week/candle-week-42.csv +++ b/064520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2280,2415,2450,2155,61639,141768507,00,0.00,N,5,-105, 20250507,2385,2360,2505,2315,23242,55399738,00,0.00,N,2,25, 20250428,2360,2500,2555,2305,55710,134917590,00,0.00,N,5,-85, 20250421,2445,2315,2685,2310,200093,488748998,00,0.00,N,2,105, diff --git a/064550/week/candle-week-42.csv b/064550/week/candle-week-42.csv index b66481381d2f..2ed2d51a39a0 100644 --- a/064550/week/candle-week-42.csv +++ b/064550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15850,16610,17320,15710,502248,8313123460,00,0.00,N,5,-700, 20250507,16550,16100,16640,15440,194135,3120980325,00,0.00,N,2,600, 20250428,15950,16350,16470,15660,190956,3065964505,00,0.00,N,5,-360, 20250421,16310,16700,17000,15820,310662,5104302430,00,0.00,N,5,-550, diff --git a/064760/week/candle-week-42.csv b/064760/week/candle-week-42.csv index faca41db006e..d2c46c0c825e 100644 --- a/064760/week/candle-week-42.csv +++ b/064760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,91300,87000,98500,86300,240283,22526034500,00,0.00,N,2,5500, 20250507,85800,85600,89000,85200,84680,7379506900,00,0.00,N,2,1000, 20250428,84800,89600,90200,84500,98408,8504251700,00,0.00,N,5,-4500, 20250421,89300,82300,91000,81400,156186,13515474800,00,0.00,N,2,6300, diff --git a/064800/week/candle-week-42.csv b/064800/week/candle-week-42.csv index c8f060a45ccb..ab7db2ac827f 100644 --- a/064800/week/candle-week-42.csv +++ b/064800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1042,1072,1154,1036,3413363,3654878465,00,0.00,N,5,-35, 20250507,1077,1073,1178,1040,8491336,9329080504,00,0.00,N,2,79, 20250428,998,1017,1282,953,13468608,15125857709,00,0.00,N,5,-31, 20250421,1029,1082,1082,989,2490708,2543460606,00,0.00,N,5,-32, diff --git a/064820/week/candle-week-42.csv b/064820/week/candle-week-42.csv index 70c0ad429dd0..fdf89c8682cd 100644 --- a/064820/week/candle-week-42.csv +++ b/064820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5890,7010,7010,5880,1314570,8282094805,00,0.00,N,5,-980, 20250507,6870,6600,7110,6550,568826,3909917025,00,0.00,N,2,320, 20250428,6550,6880,6980,6380,523503,3464629270,00,0.00,N,5,-250, 20250421,6800,6320,7180,6020,1326425,8814692350,00,0.00,N,2,590, diff --git a/064850/week/candle-week-42.csv b/064850/week/candle-week-42.csv index 99b7beca51d6..8e9394683c7a 100644 --- a/064850/week/candle-week-42.csv +++ b/064850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6780,6750,6960,6650,94352,642354520,00,0.00,N,2,30, 20250507,6750,6900,7090,6750,60918,418282230,00,0.00,N,5,-210, 20250428,6960,7280,7280,6860,95758,672081940,00,0.00,N,5,-340, 20250421,7300,7340,7990,7100,768271,5774892605,00,0.00,N,2,280, diff --git a/064960/week/candle-week-42.csv b/064960/week/candle-week-42.csv index 7ecaf3aba817..958e395c4a18 100644 --- a/064960/week/candle-week-42.csv +++ b/064960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29950,28300,30450,27800,377853,11047282550,00,0.00,N,2,1850, 20250507,28100,27350,28550,27000,165444,4577317625,00,0.00,N,2,750, 20250428,27350,27500,28550,26800,224629,6225428125,00,0.00,N,5,-50, 20250421,27400,27000,28400,26600,269725,7403768616,00,0.00,N,2,400, diff --git a/065060/week/candle-week-42.csv b/065060/week/candle-week-42.csv index 98b7cbeb2e07..e1d585f93468 100644 --- a/065060/week/candle-week-42.csv +++ b/065060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,128,128,128,128,0,0,00,0.00,N,3,0, 20250507,128,128,128,128,0,0,00,0.00,N,3,0, 20250428,128,128,128,128,0,0,00,0.00,N,3,0, 20250421,128,128,128,128,0,0,00,0.00,N,3,0, diff --git a/065130/week/candle-week-42.csv b/065130/week/candle-week-42.csv index a0d7e2f4d216..03d6a49369a4 100644 --- a/065130/week/candle-week-42.csv +++ b/065130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3975,4215,4280,3940,110129,450372714,00,0.00,N,5,-240, 20250507,4215,4180,4320,4115,50478,212554729,00,0.00,N,2,30, 20250428,4185,4320,4320,4132,21515,90861248,00,0.00,N,5,-125, 20250421,4310,4155,4330,4060,30605,129808436,00,0.00,N,2,170, diff --git a/065150/week/candle-week-42.csv b/065150/week/candle-week-42.csv index 6b32a14aab7a..9a0ae1fcd283 100644 --- a/065150/week/candle-week-42.csv +++ b/065150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,145,145,145,145,0,0,00,0.00,N,3,0, 20250507,145,145,145,145,0,0,00,0.00,N,3,0, 20250428,145,145,145,145,0,0,00,0.00,N,3,0, 20250421,145,145,145,145,0,0,00,0.00,N,3,0, diff --git a/065170/week/candle-week-42.csv b/065170/week/candle-week-42.csv index 18aedb9ffa1f..5195f9902d80 100644 --- a/065170/week/candle-week-42.csv +++ b/065170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,926,938,1183,907,7847755,8122709009,00,0.00,N,5,-12, 20250507,938,970,982,923,457866,431232825,00,0.00,N,5,-32, 20250428,970,1005,1009,967,591173,581965920,00,0.00,N,5,-35, 20250421,1005,998,1095,966,1526475,1542877698,00,0.00,N,2,7, diff --git a/065350/week/candle-week-42.csv b/065350/week/candle-week-42.csv index e3ee810077f5..62307ba03e9d 100644 --- a/065350/week/candle-week-42.csv +++ b/065350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,59300,58500,65800,58200,627724,37980264650,00,0.00,N,2,500, 20250507,58800,60000,60800,57400,246424,14470505300,00,0.00,N,5,-800, 20250428,59600,61400,61500,57700,361480,21557505800,00,0.00,N,5,-1300, 20250421,60900,61000,63200,58500,482801,29362018850,00,0.00,N,2,500, diff --git a/065370/week/candle-week-42.csv b/065370/week/candle-week-42.csv index c90ee16165a2..0504ae647868 100644 --- a/065370/week/candle-week-42.csv +++ b/065370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8520,10100,10550,8390,1054883,10012904505,00,0.00,N,5,-1380, 20250507,9900,10380,11450,9300,1627993,17141223650,00,0.00,N,5,-310, 20250428,10210,9800,10500,8720,1874030,18394619540,00,0.00,N,2,580, 20250421,9630,12500,13570,9440,2826699,32911199270,00,0.00,N,5,-2400, diff --git a/065420/week/candle-week-42.csv b/065420/week/candle-week-42.csv index 35f4b2e631d5..871bae05be32 100644 --- a/065420/week/candle-week-42.csv +++ b/065420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,272,270,300,264,6740697,1884844674,00,0.00,N,5,-2, 20250507,274,265,286,265,1588624,438376542,00,0.00,N,2,9, 20250428,265,289,290,264,2525303,698138737,00,0.00,N,5,-26, 20250421,291,270,307,260,15279983,4378163371,00,0.00,N,2,21, diff --git a/065440/week/candle-week-42.csv b/065440/week/candle-week-42.csv index eabfa49face3..90a771735909 100644 --- a/065440/week/candle-week-42.csv +++ b/065440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1532,1588,1603,1523,1250542,1957571308,00,0.00,N,5,-56, 20250507,1588,1490,1638,1484,2493816,3911425464,00,0.00,N,2,95, 20250428,1493,1718,1920,1484,37048742,64802936269,00,0.00,N,5,-65, 20250421,1558,1499,1614,1474,945753,1453303510,00,0.00,N,2,59, diff --git a/065450/week/candle-week-42.csv b/065450/week/candle-week-42.csv index fa08064ae36d..9a19fae81db5 100644 --- a/065450/week/candle-week-42.csv +++ b/065450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4040,4210,4225,4040,798937,3290674746,00,0.00,N,5,-310, 20250507,4350,4320,4400,4180,1558310,6684628517,00,0.00,N,2,270, 20250428,4080,4040,4090,4005,523073,2118477394,00,0.00,N,2,10, 20250421,4070,4040,4370,3930,1227641,5040897754,00,0.00,N,2,30, diff --git a/065500/week/candle-week-42.csv b/065500/week/candle-week-42.csv index cfd38aefa2bb..4e9f38ca0703 100644 --- a/065500/week/candle-week-42.csv +++ b/065500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7990,11000,11390,7700,26246052,248176462655,00,0.00,N,5,-2630, 20250507,10620,10270,12710,9940,51156053,595398388880,00,0.00,N,2,760, 20250428,9860,11660,12170,9130,56005439,603905715510,00,0.00,N,5,-1630, 20250421,11490,13640,14240,11010,19661167,243553019600,00,0.00,N,5,-1550, diff --git a/065510/week/candle-week-42.csv b/065510/week/candle-week-42.csv index 814eaa0ebc6d..7297dde86dfa 100644 --- a/065510/week/candle-week-42.csv +++ b/065510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7550,7490,7950,7360,140957,1059528410,00,0.00,N,2,60, 20250507,7490,7410,7610,7300,98215,728662270,00,0.00,N,5,-10, 20250428,7500,7730,7730,7440,78846,592941825,00,0.00,N,5,-180, 20250421,7680,7590,7720,7510,74458,566914685,00,0.00,N,2,120, diff --git a/065530/week/candle-week-42.csv b/065530/week/candle-week-42.csv index 45f08b28699a..dc02780f9956 100644 --- a/065530/week/candle-week-42.csv +++ b/065530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1270,1316,1316,1270,125756,162651316,00,0.00,N,5,-46, 20250507,1316,1336,1349,1299,47485,62651907,00,0.00,N,5,-20, 20250428,1336,1313,1349,1291,123634,162323975,00,0.00,N,2,26, 20250421,1310,1269,1330,1267,98340,128036653,00,0.00,N,2,41, diff --git a/065570/week/candle-week-42.csv b/065570/week/candle-week-42.csv index 80532c201bc1..7b2af2184fdc 100644 --- a/065570/week/candle-week-42.csv +++ b/065570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,764,764,764,764,0,0,00,0.00,N,3,0, 20250507,764,764,764,764,0,0,00,0.00,N,3,0, 20250428,764,764,764,764,0,0,00,0.00,N,3,0, 20250421,764,764,764,764,0,0,00,0.00,N,3,0, diff --git a/065650/week/candle-week-42.csv b/065650/week/candle-week-42.csv index be3534fb47db..4979c0b78348 100644 --- a/065650/week/candle-week-42.csv +++ b/065650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,219,213,223,200,2866153,611911359,00,0.00,N,2,6, 20250507,213,216,222,211,953339,204876154,00,0.00,N,5,-1, 20250428,214,218,280,212,10074945,2362058048,00,0.00,N,2,4, 20250421,210,216,230,202,2367860,497964994,00,0.00,N,5,-6, diff --git a/065660/week/candle-week-42.csv b/065660/week/candle-week-42.csv index 96388a53b8b6..86116094cbae 100644 --- a/065660/week/candle-week-42.csv +++ b/065660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23750,24000,24800,22050,209060,4894257350,00,0.00,N,5,-150, 20250507,23900,22400,24350,22300,116417,2745733225,00,0.00,N,2,1450, 20250428,22450,20350,23650,20000,133001,2928424525,00,0.00,N,2,1750, 20250421,20700,20550,21500,19420,82382,1659664390,00,0.00,N,5,-250, diff --git a/065680/week/candle-week-42.csv b/065680/week/candle-week-42.csv index a6c2c28f4771..e45dc11b4077 100644 --- a/065680/week/candle-week-42.csv +++ b/065680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,30500,29450,32250,28500,322822,9985975375,00,0.00,N,2,1050, 20250507,29450,28600,29900,27650,88148,2540543800,00,0.00,N,2,900, 20250428,28550,30350,30600,26400,386401,10691707450,00,0.00,N,5,-1750, 20250421,30300,28850,30950,28650,228589,6941190550,00,0.00,N,2,1500, diff --git a/065690/week/candle-week-42.csv b/065690/week/candle-week-42.csv index 00d7a982b06b..f67f2a7915b9 100644 --- a/065690/week/candle-week-42.csv +++ b/065690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1120,1116,1280,1112,187908,216112164,00,0.00,N,2,4, 20250507,1116,1083,1125,1083,87205,96790681,00,0.00,N,2,34, 20250428,1082,1096,1129,1060,102473,110711966,00,0.00,N,5,-14, 20250421,1096,1043,1132,1043,216658,233340182,00,0.00,N,2,54, diff --git a/065710/week/candle-week-42.csv b/065710/week/candle-week-42.csv index 24ff2cfdb096..1348b17ab28b 100644 --- a/065710/week/candle-week-42.csv +++ b/065710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,30500,23650,30900,23500,635215,17923261775,00,0.00,N,2,6850, 20250507,23650,24400,24400,23350,62278,1474109900,00,0.00,N,5,-700, 20250428,24350,24250,24450,23850,37578,904568675,00,0.00,N,2,50, 20250421,24300,24800,25150,23900,78384,1930520825,00,0.00,N,5,-400, diff --git a/065770/week/candle-week-42.csv b/065770/week/candle-week-42.csv index af35ece5330d..8de32f1fd95e 100644 --- a/065770/week/candle-week-42.csv +++ b/065770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1479,1707,1781,1440,1118039,1811548125,00,0.00,N,5,-213, 20250507,1692,1637,1824,1637,975589,1702083345,00,0.00,N,2,57, 20250428,1635,1743,1850,1411,1968780,3284417335,00,0.00,N,5,-93, 20250421,1728,1930,1950,1650,1540189,2684284352,00,0.00,N,5,-152, diff --git a/065950/week/candle-week-42.csv b/065950/week/candle-week-42.csv index 350120d1eb83..032edeee2f8c 100644 --- a/065950/week/candle-week-42.csv +++ b/065950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2105,2225,2240,2100,397628,861530288,00,0.00,N,5,-105, 20250507,2210,2085,2225,2050,754887,1623478858,00,0.00,N,2,125, 20250428,2085,2090,2105,2020,251142,516761763,00,0.00,N,5,-5, 20250421,2090,2045,2120,2010,340214,705056955,00,0.00,N,2,45, diff --git a/066130/week/candle-week-42.csv b/066130/week/candle-week-42.csv index 43aa5fb2cf2c..edfbe4b7a2d9 100644 --- a/066130/week/candle-week-42.csv +++ b/066130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5100,5300,5520,5100,273736,1449819070,00,0.00,N,5,-220, 20250507,5320,5350,5560,5310,132022,713435380,00,0.00,N,5,-60, 20250428,5380,5590,5750,5380,217425,1207479670,00,0.00,N,5,-230, 20250421,5610,5690,5860,5560,493786,2787970690,00,0.00,N,5,-40, diff --git a/066310/week/candle-week-42.csv b/066310/week/candle-week-42.csv index 3aa7917ef83a..bdb0192ae418 100644 --- a/066310/week/candle-week-42.csv +++ b/066310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8080,8500,8690,8000,144523,1207303685,00,0.00,N,5,-420, 20250507,8500,8110,8640,8070,78667,663529035,00,0.00,N,2,390, 20250428,8110,8330,8510,8070,115283,956623935,00,0.00,N,5,-170, 20250421,8280,8140,8370,7970,125104,1017594835,00,0.00,N,2,130, diff --git a/066360/week/candle-week-42.csv b/066360/week/candle-week-42.csv index 69a8e252f569..309aaa330621 100644 --- a/066360/week/candle-week-42.csv +++ b/066360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,781,820,840,770,1162616,943814246,00,0.00,N,2,7, 20250507,774,776,785,753,126823,98393363,00,0.00,N,3,0, 20250428,774,770,785,767,258155,200704218,00,0.00,N,5,-6, 20250421,780,806,806,770,376564,297073508,00,0.00,N,5,-26, diff --git a/066410/week/candle-week-42.csv b/066410/week/candle-week-42.csv index 8d02d3fa6de4..92abbe7cf669 100644 --- a/066410/week/candle-week-42.csv +++ b/066410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250507,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250428,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250421,1153,1153,1153,1153,0,0,00,0.00,N,3,0, diff --git a/066430/week/candle-week-42.csv b/066430/week/candle-week-42.csv index 6143b3bfa49e..caa3c00da536 100644 --- a/066430/week/candle-week-42.csv +++ b/066430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1525,1422,1580,1404,1267537,1907918788,00,0.00,N,2,103, 20250507,1422,1615,1648,1375,1695812,2468667006,00,0.00,N,5,-193, 20250428,1615,1505,1708,1458,3123430,4952625793,00,0.00,N,2,110, 20250421,1505,1149,1517,1120,4316551,5848787110,00,0.00,N,2,323, diff --git a/066570/week/candle-week-42.csv b/066570/week/candle-week-42.csv index 482e1005cf3f..4f456df5597e 100644 --- a/066570/week/candle-week-42.csv +++ b/066570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,71300,71500,73600,70800,1590211,114834824800,00,0.00,N,2,200, 20250507,71100,72000,72000,70500,964458,68507051350,00,0.00,N,2,500, 20250428,70600,71500,72300,70400,1073210,76526290550,00,0.00,N,5,-1000, 20250421,71600,70200,72600,69500,1685213,119468019850,00,0.00,N,2,1500, diff --git a/066590/week/candle-week-42.csv b/066590/week/candle-week-42.csv index 72b0415d0cb7..10f1d53f3725 100644 --- a/066590/week/candle-week-42.csv +++ b/066590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3010,3100,3145,3005,335311,1033993859,00,0.00,N,5,-115, 20250507,3125,3080,3160,3065,193598,602214595,00,0.00,N,2,25, 20250428,3100,3060,3135,3035,257894,795397480,00,0.00,N,2,40, 20250421,3060,3090,3095,3010,215954,661132073,00,0.00,N,3,0, diff --git a/066620/week/candle-week-42.csv b/066620/week/candle-week-42.csv index 52163eff43e4..2d970b8dc96a 100644 --- a/066620/week/candle-week-42.csv +++ b/066620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17350,17290,17720,17220,38560,674609900,00,0.00,N,2,70, 20250507,17280,17380,17450,17080,10820,186334380,00,0.00,N,5,-80, 20250428,17360,16850,17490,16400,57191,959890120,00,0.00,N,2,720, 20250421,16640,16740,17040,16450,40465,674255920,00,0.00,N,5,-240, diff --git a/066670/week/candle-week-42.csv b/066670/week/candle-week-42.csv index c9cd9db83e69..9f7d766a5493 100644 --- a/066670/week/candle-week-42.csv +++ b/066670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3140,3130,3165,3075,101377,317301300,00,0.00,N,2,10, 20250507,3130,3140,3165,3080,59447,185642616,00,0.00,N,5,-10, 20250428,3140,3015,3200,2985,148009,455651925,00,0.00,N,2,125, 20250421,3015,2940,3320,2880,450419,1393040836,00,0.00,N,2,75, diff --git a/066700/week/candle-week-42.csv b/066700/week/candle-week-42.csv index 524a6bb2e8e7..f25cc51e6c51 100644 --- a/066700/week/candle-week-42.csv +++ b/066700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3000,3000,3050,2970,314414,945277649,00,0.00,N,5,-30, 20250507,3030,2945,3115,2915,253665,756331775,00,0.00,N,2,45, 20250428,2985,3025,3045,2905,180345,542491878,00,0.00,N,5,-55, 20250421,3040,2970,3055,2950,230992,696124580,00,0.00,N,2,50, diff --git a/066790/week/candle-week-42.csv b/066790/week/candle-week-42.csv index 481d74eb8ca7..ad319ce08542 100644 --- a/066790/week/candle-week-42.csv +++ b/066790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1223,1199,1349,1170,7021362,8796265609,00,0.00,N,2,17, 20250507,1206,1192,1220,1158,1917620,2283610084,00,0.00,N,2,14, 20250428,1192,1216,1230,1164,1901739,2260993601,00,0.00,N,5,-20, 20250421,1212,1269,1320,1202,3515513,4401385604,00,0.00,N,5,-43, diff --git a/066830/week/candle-week-42.csv b/066830/week/candle-week-42.csv index fe5a321f5f3e..5ec62ade27a4 100644 --- a/066830/week/candle-week-42.csv +++ b/066830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1498,1500,1500,1300,187,278649,00,0.00,N,5,-1, 20250507,1499,1490,1499,1490,1,1499,00,0.00,N,2,9, 20250428,1490,1397,1490,1188,353,469190,00,0.00,N,5,-111, 20250421,1601,1397,1601,1393,5,7185,00,0.00,N,2,203, diff --git a/066900/week/candle-week-42.csv b/066900/week/candle-week-42.csv index 8cd85da67ee8..4c824536da37 100644 --- a/066900/week/candle-week-42.csv +++ b/066900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2620,2565,2660,2525,63397,164439375,00,0.00,N,2,50, 20250507,2570,2580,2590,2430,32885,82678175,00,0.00,N,2,190, 20250428,2380,2470,2590,2380,16066,40128600,00,0.00,N,5,-120, 20250421,2500,2510,2590,2435,47685,118813375,00,0.00,N,2,5, diff --git a/066910/week/candle-week-42.csv b/066910/week/candle-week-42.csv index a3e8cf552af2..c17212b135ce 100644 --- a/066910/week/candle-week-42.csv +++ b/066910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,707,686,775,686,2897068,2095888148,00,0.00,N,2,21, 20250507,686,652,693,600,1717335,1110162825,00,0.00,N,2,34, 20250428,652,683,692,571,4316859,2795783881,00,0.00,N,5,-31, 20250421,683,620,728,614,5142339,3528180121,00,0.00,N,2,63, diff --git a/066970/week/candle-week-42.csv b/066970/week/candle-week-42.csv index 531369fc27d7..bd7a1b36ee14 100644 --- a/066970/week/candle-week-42.csv +++ b/066970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,59500,62600,66500,59000,991417,62551844350,00,0.00,N,5,-2300, 20250507,61800,66300,66800,61400,816311,52277183200,00,0.00,N,5,-3700, 20250428,65500,69200,69900,61800,847514,56499632200,00,0.00,N,5,-1500, 20250421,67000,60200,68700,58700,1202121,78049191300,00,0.00,N,2,6700, diff --git a/066980/week/candle-week-42.csv b/066980/week/candle-week-42.csv index ae3e93d5a55b..9bba37d11904 100644 --- a/066980/week/candle-week-42.csv +++ b/066980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1452,1517,1586,1414,5693604,8578462125,00,0.00,N,5,-55, 20250507,1507,1214,1759,1214,25576866,39131273401,00,0.00,N,2,302, 20250428,1205,1192,1221,1150,756838,903475681,00,0.00,N,2,13, 20250421,1192,1191,1420,1130,5597097,7064158266,00,0.00,N,2,1, diff --git a/067000/week/candle-week-42.csv b/067000/week/candle-week-42.csv index 829b0fd6a61e..8e33d78b0fc6 100644 --- a/067000/week/candle-week-42.csv +++ b/067000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1640,1671,1700,1635,407614,678808317,00,0.00,N,5,-12, 20250507,1652,1675,1675,1570,444829,715067974,00,0.00,N,2,15, 20250428,1637,1607,1712,1562,604274,998837661,00,0.00,N,2,37, 20250421,1600,1608,1616,1520,447204,698167101,00,0.00,N,5,-8, diff --git a/067010/week/candle-week-42.csv b/067010/week/candle-week-42.csv index faa846a9f556..ba6e8b115976 100644 --- a/067010/week/candle-week-42.csv +++ b/067010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2890,2870,2970,2865,121891,354054187,00,0.00,N,2,10, 20250507,2880,2920,2930,2840,80435,231100491,00,0.00,N,5,-10, 20250428,2890,3025,3050,2890,265639,784537778,00,0.00,N,5,-130, 20250421,3020,2975,3075,2905,251404,751980390,00,0.00,N,2,60, diff --git a/067080/week/candle-week-42.csv b/067080/week/candle-week-42.csv index 27e1b7f98e98..8f3ecab64311 100644 --- a/067080/week/candle-week-42.csv +++ b/067080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14610,14940,15380,14380,898533,13431125360,00,0.00,N,5,-110, 20250507,14720,14800,15830,14110,1191623,17922568305,00,0.00,N,5,-310, 20250428,15030,16350,16430,14580,1085652,16732101585,00,0.00,N,5,-1430, 20250421,16460,16390,18440,15600,8657680,149041361400,00,0.00,N,2,360, diff --git a/067160/week/candle-week-42.csv b/067160/week/candle-week-42.csv index be9db6d82c80..f66d9370f861 100644 --- a/067160/week/candle-week-42.csv +++ b/067160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,83600,84600,87000,82100,219753,18618999350,00,0.00,N,2,200, 20250507,83400,84400,85500,82200,207168,17375286550,00,0.00,N,5,-700, 20250428,84100,82000,87000,79800,557433,46768946800,00,0.00,N,2,2600, 20250421,81500,81100,82300,79900,160947,13064068120,00,0.00,N,3,0, diff --git a/067170/week/candle-week-42.csv b/067170/week/candle-week-42.csv index a9672c164352..ceab657ad96f 100644 --- a/067170/week/candle-week-42.csv +++ b/067170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2405,2370,2565,2355,286261,707984497,00,0.00,N,2,15, 20250507,2390,2515,2520,2380,201362,491277571,00,0.00,N,5,-130, 20250428,2520,2610,2610,2490,125747,317198834,00,0.00,N,5,-50, 20250421,2570,2825,2950,2500,723628,1959686104,00,0.00,N,5,-155, diff --git a/067280/week/candle-week-42.csv b/067280/week/candle-week-42.csv index 2aa67587afd2..a6ec8d52c34b 100644 --- a/067280/week/candle-week-42.csv +++ b/067280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,33150,34400,34600,32500,48794,1644316225,00,0.00,N,5,-1100, 20250507,34250,34000,34700,33100,44058,1500241775,00,0.00,N,2,250, 20250428,34000,33400,34800,32000,88622,2936832150,00,0.00,N,2,600, 20250421,33400,36900,36950,31000,177402,6020136475,00,0.00,N,5,-2050, diff --git a/067290/week/candle-week-42.csv b/067290/week/candle-week-42.csv index c53766007696..9958a13fdba8 100644 --- a/067290/week/candle-week-42.csv +++ b/067290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1514,1590,1640,1510,677136,1068425653,00,0.00,N,5,-56, 20250507,1570,1521,1598,1474,375174,575436377,00,0.00,N,2,52, 20250428,1518,1581,1626,1513,657967,1022422230,00,0.00,N,5,-63, 20250421,1581,1658,1700,1568,836556,1361953059,00,0.00,N,5,-77, diff --git a/067310/week/candle-week-42.csv b/067310/week/candle-week-42.csv index e53f746a6576..29c2f1e72843 100644 --- a/067310/week/candle-week-42.csv +++ b/067310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11220,11250,12090,11020,2812376,32585064395,00,0.00,N,2,220, 20250507,11000,11130,11600,10920,1174945,13178482680,00,0.00,N,5,-10, 20250428,11010,11370,11410,10760,1389040,15362458080,00,0.00,N,5,-360, 20250421,11370,10740,11660,10740,2373616,26770182460,00,0.00,N,2,540, diff --git a/067370/week/candle-week-42.csv b/067370/week/candle-week-42.csv index 6ce5220d6d03..4b4d5fa57aca 100644 --- a/067370/week/candle-week-42.csv +++ b/067370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7770,7810,10170,7360,1210112,10643845900,00,0.00,N,5,-50, 20250507,7820,7760,8000,7740,34024,267628910,00,0.00,N,2,60, 20250428,7760,6990,7900,6770,80027,590566390,00,0.00,N,2,670, 20250421,7090,6640,7190,6600,63915,441868145,00,0.00,N,2,410, diff --git a/067390/week/candle-week-42.csv b/067390/week/candle-week-42.csv index f9091a818349..e5ef733b3b75 100644 --- a/067390/week/candle-week-42.csv +++ b/067390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,573,568,636,553,6145282,3576340031,00,0.00,N,2,15, 20250507,558,557,571,553,1240361,697713661,00,0.00,N,2,1, 20250428,557,577,579,549,1645839,921028381,00,0.00,N,5,-20, 20250421,577,557,586,529,2755527,1538469459,00,0.00,N,2,22, diff --git a/067570/week/candle-week-42.csv b/067570/week/candle-week-42.csv index 0c6b6cf770f3..f5d5365f6134 100644 --- a/067570/week/candle-week-42.csv +++ b/067570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2285,2150,2285,2135,437088,962229359,00,0.00,N,2,130, 20250507,2155,2165,2170,2130,111616,239728403,00,0.00,N,5,-10, 20250428,2165,2200,2210,2150,152604,330778788,00,0.00,N,5,-30, 20250421,2195,2175,2210,2160,253035,553092439,00,0.00,N,2,25, diff --git a/067630/week/candle-week-42.csv b/067630/week/candle-week-42.csv index a7126d576903..f8b1813659e8 100644 --- a/067630/week/candle-week-42.csv +++ b/067630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6360,6510,6560,6300,1162873,7452103325,00,0.00,N,5,-150, 20250507,6510,6480,6690,6390,795995,5203839875,00,0.00,N,2,30, 20250428,6480,6170,6510,6110,1504086,9455050240,00,0.00,N,2,270, 20250421,6210,6280,6350,6020,1402448,8659517670,00,0.00,N,5,-70, diff --git a/067730/week/candle-week-42.csv b/067730/week/candle-week-42.csv index a0bc6eb5f203..36b29f7d21ce 100644 --- a/067730/week/candle-week-42.csv +++ b/067730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3445,3070,3540,3070,713959,2356657940,00,0.00,N,2,390, 20250507,3055,2945,3400,2890,736253,2320414682,00,0.00,N,2,105, 20250428,2950,3065,3070,2905,132275,394763071,00,0.00,N,5,-115, 20250421,3065,3125,3265,2950,249186,766692330,00,0.00,N,5,-60, diff --git a/067770/week/candle-week-42.csv b/067770/week/candle-week-42.csv index ab9c8ae0778d..bc770dde8bbd 100644 --- a/067770/week/candle-week-42.csv +++ b/067770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2355,2335,2580,2310,101254,246081408,00,0.00,N,2,20, 20250507,2335,2300,2435,2285,103530,240737648,00,0.00,N,2,35, 20250428,2300,2300,2345,2260,62194,143732544,00,0.00,N,3,0, 20250421,2300,2265,2320,2235,70881,160248820,00,0.00,N,2,10, diff --git a/067830/week/candle-week-42.csv b/067830/week/candle-week-42.csv index 06d395d530ca..d9b98af3fd58 100644 --- a/067830/week/candle-week-42.csv +++ b/067830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2480,2320,2500,2315,342458,828842150,00,0.00,N,2,165, 20250507,2315,2295,2335,2285,97028,224598235,00,0.00,N,2,35, 20250428,2280,2280,2335,2245,202445,463585056,00,0.00,N,3,0, 20250421,2280,2270,2285,2215,186510,420012874,00,0.00,N,5,-10, diff --git a/067900/week/candle-week-42.csv b/067900/week/candle-week-42.csv index e27591a31c57..a9d43dc3e15c 100644 --- a/067900/week/candle-week-42.csv +++ b/067900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6460,6500,6620,6400,125411,816881180,00,0.00,N,5,-30, 20250507,6490,6470,6560,6410,48154,311951015,00,0.00,N,2,20, 20250428,6470,6530,6530,6370,43170,278031755,00,0.00,N,3,0, 20250421,6470,6300,6480,6250,95461,606622910,00,0.00,N,2,200, diff --git a/067920/week/candle-week-42.csv b/067920/week/candle-week-42.csv index e3acdccf3347..7e92b5c48361 100644 --- a/067920/week/candle-week-42.csv +++ b/067920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5430,5480,5660,5430,183856,1017195915,00,0.00,N,5,-50, 20250507,5480,5520,5550,5190,82637,450556210,00,0.00,N,2,10, 20250428,5470,5600,5700,5390,271496,1504570440,00,0.00,N,5,-10, 20250421,5480,5340,5520,5320,230109,1247045810,00,0.00,N,2,140, diff --git a/067990/week/candle-week-42.csv b/067990/week/candle-week-42.csv index c13e04cbfb5d..c69d380415d5 100644 --- a/067990/week/candle-week-42.csv +++ b/067990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4530,4660,4695,4530,168025,775827289,00,0.00,N,5,-130, 20250507,4660,4730,4765,4650,52526,246009593,00,0.00,N,5,-60, 20250428,4720,4650,4770,4600,183179,865649774,00,0.00,N,2,70, 20250421,4650,4510,4670,4505,188417,868209316,00,0.00,N,2,100, diff --git a/068050/week/candle-week-42.csv b/068050/week/candle-week-42.csv index f6bcc33aa8b2..4a6013a75c49 100644 --- a/068050/week/candle-week-42.csv +++ b/068050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2165,2230,2280,2135,823403,1830531760,00,0.00,N,5,-65, 20250507,2230,2255,2300,2195,719690,1607601102,00,0.00,N,5,-65, 20250428,2295,2270,2330,2180,1187235,2677025699,00,0.00,N,2,10, 20250421,2285,2390,2390,2265,1207007,2780031972,00,0.00,N,5,-85, diff --git a/068100/week/candle-week-42.csv b/068100/week/candle-week-42.csv index 7deddc73e226..fd9847988568 100644 --- a/068100/week/candle-week-42.csv +++ b/068100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3780,3380,4060,3365,1083962,4075256930,00,0.00,N,2,400, 20250507,3380,3415,3680,3315,192085,659407810,00,0.00,N,5,-35, 20250428,3415,3465,3540,3360,184359,636701609,00,0.00,N,5,-130, 20250421,3545,3280,3810,3230,2460772,8756624553,00,0.00,N,2,280, diff --git a/068240/week/candle-week-42.csv b/068240/week/candle-week-42.csv index dbf69a77c42e..7c8493a61e7c 100644 --- a/068240/week/candle-week-42.csv +++ b/068240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8230,8430,8840,8060,588993,4990152060,00,0.00,N,5,-270, 20250507,8500,8700,8790,8460,203316,1744489350,00,0.00,N,5,-200, 20250428,8700,8880,8980,8610,269226,2365939265,00,0.00,N,5,-100, 20250421,8800,8290,8910,8020,488437,4184739725,00,0.00,N,2,480, diff --git a/068270/week/candle-week-42.csv b/068270/week/candle-week-42.csv index e6a2cd76d37a..ef51f5dc3dec 100644 --- a/068270/week/candle-week-42.csv +++ b/068270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,154000,157400,157700,151200,3710050,568002546711,00,0.00,N,5,-4000, 20250507,158000,160400,161000,156300,1397065,222374152000,00,0.00,N,5,-4400, 20250428,162400,158400,164200,157100,1753477,282841855600,00,0.00,N,2,4100, 20250421,158300,157800,160750,156600,1514755,240139321600,00,0.00,N,2,900, diff --git a/068290/week/candle-week-42.csv b/068290/week/candle-week-42.csv index 86b7ad8385f3..fe675a1ac2da 100644 --- a/068290/week/candle-week-42.csv +++ b/068290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17150,16640,17280,16510,106209,1798734675,00,0.00,N,2,630, 20250507,16520,16500,16870,16170,50562,835790045,00,0.00,N,2,330, 20250428,16190,16450,16650,16060,61535,1002564695,00,0.00,N,5,-250, 20250421,16440,17710,18050,16160,285387,4866255725,00,0.00,N,5,-890, diff --git a/068330/week/candle-week-42.csv b/068330/week/candle-week-42.csv index dfdc23cea186..479abf976796 100644 --- a/068330/week/candle-week-42.csv +++ b/068330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1100,1032,1331,1021,19084876,22794206705,00,0.00,N,2,68, 20250507,1032,1039,1044,1017,145105,149406736,00,0.00,N,2,2, 20250428,1030,1044,1058,1017,501626,521631237,00,0.00,N,5,-13, 20250421,1043,1013,1209,1003,6855550,7611179818,00,0.00,N,2,30, diff --git a/068760/week/candle-week-42.csv b/068760/week/candle-week-42.csv index 881e5550513b..a75b9fcb5f5f 100644 --- a/068760/week/candle-week-42.csv +++ b/068760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,47400,47800,48100,46400,302643,14254042500,00,0.00,N,5,-50, 20250507,47450,48250,48250,47100,153778,7333022200,00,0.00,N,5,-1050, 20250428,48500,48550,49250,47500,248237,12010984825,00,0.00,N,3,0, 20250421,48500,46900,49300,46750,372210,17932349350,00,0.00,N,2,1300, diff --git a/068790/week/candle-week-42.csv b/068790/week/candle-week-42.csv index 8b8c721c492b..e0cf83fc1596 100644 --- a/068790/week/candle-week-42.csv +++ b/068790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250507,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250428,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250421,6330,6330,6330,6330,0,0,00,0.00,N,3,0, diff --git a/068930/week/candle-week-42.csv b/068930/week/candle-week-42.csv index a46baeed78f6..4e924e101d0c 100644 --- a/068930/week/candle-week-42.csv +++ b/068930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7640,7600,7780,7530,99083,755694870,00,0.00,N,2,50, 20250507,7590,7620,7640,7460,31967,240904845,00,0.00,N,5,-30, 20250428,7620,7450,7690,7450,64824,492419770,00,0.00,N,2,110, 20250421,7510,7440,7530,7310,38135,283244240,00,0.00,N,2,70, diff --git a/068940/week/candle-week-42.csv b/068940/week/candle-week-42.csv index f6c1e3fda5c3..eb2b417a76ff 100644 --- a/068940/week/candle-week-42.csv +++ b/068940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,778,778,778,778,0,0,00,0.00,N,3,0, 20250507,778,778,778,778,0,0,00,0.00,N,3,0, 20250428,778,778,778,778,0,0,00,0.00,N,3,0, 20250421,778,778,778,778,0,0,00,0.00,N,3,0, diff --git a/069080/week/candle-week-42.csv b/069080/week/candle-week-42.csv index c2104e3f19c3..c0d4a89512a4 100644 --- a/069080/week/candle-week-42.csv +++ b/069080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14030,14230,14650,13760,268565,3792188440,00,0.00,N,5,-110, 20250507,14140,14160,14160,13610,149096,2067997575,00,0.00,N,2,400, 20250428,13740,13160,14120,13080,246552,3383050840,00,0.00,N,2,610, 20250421,13130,13010,13180,12730,153667,1985233260,00,0.00,N,3,0, diff --git a/069140/week/candle-week-42.csv b/069140/week/candle-week-42.csv index 4cea4ec825b1..e605a56c81b9 100644 --- a/069140/week/candle-week-42.csv +++ b/069140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1520,1591,1631,1490,202676,314942165,00,0.00,N,5,-75, 20250507,1595,1501,1608,1485,183028,283387226,00,0.00,N,2,94, 20250428,1501,1545,1634,1485,346657,544147822,00,0.00,N,5,-44, 20250421,1545,1658,1658,1520,470045,747067440,00,0.00,N,5,-58, diff --git a/069260/week/candle-week-42.csv b/069260/week/candle-week-42.csv index 2f09ad8a82ab..7fb3a715fbe5 100644 --- a/069260/week/candle-week-42.csv +++ b/069260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16140,16020,16290,15800,207380,3321104435,00,0.00,N,2,50, 20250507,16090,16240,16250,16040,111414,1800549095,00,0.00,N,5,-140, 20250428,16230,16050,16230,15870,142853,2297713170,00,0.00,N,2,30, 20250421,16200,15750,16200,15620,151586,2424341700,00,0.00,N,2,480, diff --git a/069330/week/candle-week-42.csv b/069330/week/candle-week-42.csv index 179baf285d46..a5a4662d94a8 100644 --- a/069330/week/candle-week-42.csv +++ b/069330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1242,1245,1319,1212,984365,1235371304,00,0.00,N,2,5, 20250507,1237,1269,1277,1227,732314,911635637,00,0.00,N,5,-32, 20250428,1269,1289,1309,1253,802943,1022195867,00,0.00,N,5,-19, 20250421,1288,1463,1570,1284,5392552,7765649677,00,0.00,N,5,-153, diff --git a/069410/week/candle-week-42.csv b/069410/week/candle-week-42.csv index 3524ab35055b..8ade46d571eb 100644 --- a/069410/week/candle-week-42.csv +++ b/069410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4685,4240,4900,4210,378745,1738227168,00,0.00,N,2,420, 20250507,4265,4240,4285,4120,72532,304515120,00,0.00,N,2,100, 20250428,4165,4230,4420,4060,120093,508728765,00,0.00,N,5,-65, 20250421,4230,4200,4295,4055,83008,347059809,00,0.00,N,2,35, diff --git a/069460/week/candle-week-42.csv b/069460/week/candle-week-42.csv index d060063fd955..0969dd5f2016 100644 --- a/069460/week/candle-week-42.csv +++ b/069460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1720,1891,1930,1656,2937814,5329310450,00,0.00,N,5,-162, 20250507,1882,1906,1940,1831,2042046,3848383488,00,0.00,N,5,-24, 20250428,1906,1704,1968,1704,4153368,7649265314,00,0.00,N,2,177, 20250421,1729,1730,1751,1640,3175127,5441321690,00,0.00,N,5,-1, diff --git a/069510/week/candle-week-42.csv b/069510/week/candle-week-42.csv index a40aa878b6d8..62e5495ea7da 100644 --- a/069510/week/candle-week-42.csv +++ b/069510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13000,12250,13040,11820,124115,1562495385,00,0.00,N,2,750, 20250507,12250,12450,12550,12080,35240,433279930,00,0.00,N,5,-200, 20250428,12450,11790,12490,11750,67705,824058135,00,0.00,N,2,660, 20250421,11790,11300,11890,11300,47067,548259405,00,0.00,N,2,490, diff --git a/069540/week/candle-week-42.csv b/069540/week/candle-week-42.csv index 27f9f5ef0387..74e3dfcb64a4 100644 --- a/069540/week/candle-week-42.csv +++ b/069540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,871,886,931,864,1537017,1378421272,00,0.00,N,5,-17, 20250507,888,891,917,876,719358,639554331,00,0.00,N,5,-2, 20250428,890,908,930,880,1208020,1090760102,00,0.00,N,5,-18, 20250421,908,914,935,879,1390058,1261315487,00,0.00,N,5,-6, diff --git a/069620/week/candle-week-42.csv b/069620/week/candle-week-42.csv index 6e776c828d35..3bdac4f15c68 100644 --- a/069620/week/candle-week-42.csv +++ b/069620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,142200,140500,145700,133200,136798,19044699350,00,0.00,N,2,1500, 20250507,140700,140600,144000,134000,113556,15786726100,00,0.00,N,5,-2200, 20250428,142900,128400,144700,128400,184816,25520796250,00,0.00,N,2,13700, 20250421,129200,130700,131900,128100,59810,7760529800,00,0.00,N,5,-2300, diff --git a/069640/week/candle-week-42.csv b/069640/week/candle-week-42.csv index aaf9fdea46ee..9ecc8637c9f1 100644 --- a/069640/week/candle-week-42.csv +++ b/069640/week/candle-week-42.csv @@ -1,103 +1,104 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250507,1200,1258,1259,1186,41737,50159750,00,0.00,N,5,-43, -20250428,1243,1223,1281,1175,31489,38742919,00,0.00,N,2,20, -20250421,1223,1239,1300,1208,37592,46777282,00,0.00,N,5,-34, -20250414,1257,1214,1312,1174,234390,289844072,00,0.00,N,2,8, -20250407,1249,1134,1311,1108,204934,250989201,00,0.00,N,2,116, -20250331,1133,1126,1200,1095,38562,43447241,00,0.00,N,2,7, -20250324,1126,1138,1347,1125,468458,576081861,00,0.00,N,5,-12, -20250317,1138,1152,1185,1108,15143,17422893,00,0.00,N,5,-2, -20250310,1140,1137,1280,1106,120375,141729568,00,0.00,N,2,2, -20250304,1138,1152,1210,1134,24069,27715098,00,0.00,N,5,-14, -20250224,1152,1185,1240,1152,27332,32472047,00,0.00,N,5,-42, -20250217,1194,1140,1250,1140,23666,27643352,00,0.00,N,2,43, -20250210,1151,1181,1348,1123,142873,174433590,00,0.00,N,5,-30, -20250203,1181,1240,1240,1172,37542,44775108,00,0.00,N,5,-59, -20250131,1240,1295,1295,1240,11592,14453582,00,0.00,N,5,-6, -20250120,1246,1261,1490,1235,234586,314858493,00,0.00,N,5,-13, -20250113,1259,1279,1302,1227,18843,23746675,00,0.00,N,5,-4, -20250106,1263,1226,1300,1221,33152,41467339,00,0.00,N,2,42, -20241230,1221,1159,1228,1155,16416,19597663,00,0.00,N,2,62, -20241223,1159,1235,1270,1159,38777,46649441,00,0.00,N,5,-76, -20241216,1235,1258,1269,1212,43437,53958549,00,0.00,N,5,-23, -20241209,1258,1259,1261,1131,167860,199678744,00,0.00,N,2,70, -20241202,1188,1259,1483,1143,621679,841494359,00,0.00,N,5,-69, -20241125,1257,1295,1540,1234,926810,1305332702,00,0.00,N,5,-38, -20241118,1295,1309,1360,1294,60939,80524026,00,0.00,N,5,-14, -20241111,1309,1533,1533,1266,173091,246885981,00,0.00,N,5,-224, -20241104,1533,1522,1601,1522,168433,261694822,00,0.00,N,5,-3, -20241028,1536,1475,2120,1475,4261942,7828895456,00,0.00,N,2,61, -20241021,1475,1575,1589,1465,152478,233070479,00,0.00,N,5,-117, -20241014,1592,1754,1990,1585,816253,1476538533,00,0.00,N,5,-161, -20241007,1753,1735,1935,1700,399258,716719961,00,0.00,N,2,53, -20240930,1700,1720,1736,1681,96793,165272829,00,0.00,N,5,-20, -20240923,1720,1757,1757,1693,292217,504530580,00,0.00,N,5,-42, -20240919,1762,1773,1790,1729,167794,295693248,00,0.00,N,5,-11, -20240909,1773,2275,2530,1773,2900737,6290396788,00,0.00,N,5,-532, -20240902,2305,1724,2800,1610,7082968,17590275921,00,0.00,N,2,581, -20240826,1724,1773,1816,1715,21266,37329816,00,0.00,N,5,-57, -20240819,1781,1820,1820,1746,19091,34162904,00,0.00,N,5,-24, -20240812,1805,1707,1820,1707,23729,42234665,00,0.00,N,2,80, -20240805,1725,1796,1796,1561,91127,151794271,00,0.00,N,5,-71, -20240729,1796,1884,1919,1796,76973,141946742,00,0.00,N,5,-84, -20240722,1880,1977,2045,1852,147222,281491526,00,0.00,N,5,-81, -20240715,1961,1966,2025,1942,23998,47429722,00,0.00,N,5,-5, -20240708,1966,1950,2015,1950,39635,78100363,00,0.00,N,3,0, -20240701,1966,2010,2040,1930,70497,139626524,00,0.00,N,5,-44, -20240624,2010,2010,2040,1969,26990,53643412,00,0.00,N,3,0, -20240617,2010,2005,2050,1970,32455,64812776,00,0.00,N,5,-15, -20240610,2025,2020,2090,1994,38059,76725543,00,0.00,N,5,-25, -20240603,2050,2035,2075,2005,28067,56741715,00,0.00,N,2,45, -20240527,2005,2055,2120,2000,68754,140225870,00,0.00,N,5,-50, -20240520,2055,2030,2300,2025,105412,223692900,00,0.00,N,5,-10, -20240513,2065,2195,2225,2060,88416,187485080,00,0.00,N,5,-70, -20240507,2135,2165,2215,2100,111149,237610615,00,0.00,N,3,0, -20240429,2135,2135,2165,2010,54926,115905720,00,0.00,N,2,35, -20240422,2100,2095,2270,2085,113343,241801860,00,0.00,N,2,5, -20240415,2095,2200,2235,2095,123267,263877230,00,0.00,N,5,-145, -20240408,2240,2160,2320,2150,336730,753808980,00,0.00,N,2,130, -20240401,2110,2190,2230,2060,222593,470522510,00,0.00,N,5,-80, -20240325,2190,2005,2530,2005,1769265,4095180760,00,0.00,N,2,190, -20240318,2000,1975,2060,1932,58463,116279409,00,0.00,N,2,34, -20240311,1966,2025,2085,1911,97856,194531829,00,0.00,N,5,-34, -20240304,2000,2060,2095,1988,74942,150890007,00,0.00,N,5,-40, -20240226,2040,2110,2160,2040,38881,81048625,00,0.00,N,5,-70, -20240219,2110,2095,2180,2090,31997,68199970,00,0.00,N,2,15, -20240213,2095,2180,2220,2080,75212,160051735,00,0.00,N,5,-85, -20240205,2180,2145,2190,2095,32465,69833460,00,0.00,N,2,55, -20240129,2125,2135,2195,1960,80921,169736895,00,0.00,N,2,20, -20240122,2105,2180,2230,2095,52489,112364770,00,0.00,N,5,-50, -20240115,2155,2170,2275,2130,72916,158997275,00,0.00,N,5,-45, -20240108,2200,2170,2230,2120,59957,129924600,00,0.00,N,2,35, -20240102,2165,2130,2260,2125,155440,341702885,00,0.00,N,2,15, -20231226,2150,2125,2195,2040,57566,121172145,00,0.00,N,2,25, -20231218,2125,2230,2830,2125,1519252,3852730755,00,0.00,N,5,-80, -20231211,2205,2280,2355,2160,44870,99710735,00,0.00,N,5,-75, -20231204,2280,2230,2345,2170,19418,43357365,00,0.00,N,2,50, -20231127,2230,2300,2360,2180,72952,165685405,00,0.00,N,5,-90, -20231120,2320,2105,2335,2105,56750,128316730,00,0.00,N,2,170, -20231113,2150,2180,2255,2070,42159,91004865,00,0.00,N,5,-70, -20231106,2220,2225,2360,2140,48697,108124640,00,0.00,N,5,-20, -20231030,2240,2160,2290,2110,34610,76293560,00,0.00,N,2,75, -20231023,2165,2105,2290,2010,68733,145387560,00,0.00,N,2,50, -20231016,2115,2340,2925,2115,1105387,2876626810,00,0.00,N,5,-225, -20231010,2340,2325,2365,2260,17865,41174955,00,0.00,N,3,0, -20231004,2340,2570,2570,2310,32163,77356795,00,0.00,N,5,-90, -20230925,2430,2395,2445,2340,14800,35215865,00,0.00,N,5,-10, -20230918,2440,2470,2530,2390,29713,73079085,00,0.00,N,5,-65, -20230911,2505,2700,2715,2475,73490,188811850,00,0.00,N,5,-195, -20230904,2700,2685,2790,2500,105574,282241430,00,0.00,N,2,15, -20230828,2685,2425,3090,2425,719715,1962732255,00,0.00,N,2,260, -20230821,2425,2340,2440,2335,39776,94787470,00,0.00,N,2,45, -20230814,2380,2680,2680,2280,64470,157380270,00,0.00,N,5,-100, -20230807,2480,2320,2540,2295,49435,118616620,00,0.00,N,2,160, -20230731,2320,2265,2540,2215,81282,187975655,00,0.00,N,2,60, -20230724,2260,2475,2475,2075,103786,233131010,00,0.00,N,5,-240, -20230717,2500,2525,2590,2400,95686,235055565,00,0.00,N,5,-30, -20230710,2530,2615,2660,2510,82404,211499895,00,0.00,N,5,-110, -20230703,2640,2730,2835,2555,136304,370590110,00,0.00,N,5,-90, -20230626,2730,2980,3060,2670,210060,603385180,00,0.00,N,5,-250, -20230619,2980,3060,3135,2950,124738,378649205,00,0.00,N,5,-80, +20250512,1383,1069,1383,1055,882740,1190961865,00,0.00,N,2,314, +20250507,1069,1121,1121,1056,46835,50159750,00,0.00,N,5,-38, +20250428,1107,1089,1141,1047,35335,38742919,00,0.00,N,2,18, +20250421,1089,1104,1158,1076,42183,46777282,00,0.00,N,5,-31, +20250414,1120,1081,1169,1046,263024,289844072,00,0.00,N,2,7, +20250407,1113,1010,1168,987,229971,250989201,00,0.00,N,2,104, +20250331,1009,1003,1069,975,43271,43447241,00,0.00,N,2,6, +20250324,1003,1014,1200,1002,525692,576081861,00,0.00,N,5,-11, +20250317,1014,1026,1055,987,16991,17422893,00,0.00,N,5,-1, +20250310,1015,1013,1140,985,135080,141729568,00,0.00,N,2,1, +20250304,1014,1026,1078,1010,27009,27715098,00,0.00,N,5,-12, +20250224,1026,1055,1104,1026,30669,32472047,00,0.00,N,5,-38, +20250217,1064,1015,1113,1015,26555,27643352,00,0.00,N,2,39, +20250210,1025,1052,1201,1000,160326,174433590,00,0.00,N,5,-27, +20250203,1052,1104,1104,1044,42128,44775108,00,0.00,N,5,-52, +20250131,1104,1154,1154,1104,13008,14453582,00,0.00,N,5,-6, +20250120,1110,1123,1327,1100,263246,314858493,00,0.00,N,5,-11, +20250113,1121,1139,1160,1093,21142,23746675,00,0.00,N,5,-4, +20250106,1125,1092,1158,1088,37200,41467339,00,0.00,N,2,37, +20241230,1088,1032,1094,1029,18420,19597663,00,0.00,N,2,56, +20241223,1032,1100,1131,1032,43513,46649441,00,0.00,N,5,-68, +20241216,1100,1121,1130,1080,48741,53958549,00,0.00,N,5,-21, +20241209,1121,1121,1123,1007,188367,199678744,00,0.00,N,2,63, +20241202,1058,1121,1321,1018,697633,841494359,00,0.00,N,5,-62, +20241125,1120,1154,1372,1099,1040045,1305332702,00,0.00,N,5,-34, +20241118,1154,1166,1211,1153,68383,80524026,00,0.00,N,5,-12, +20241111,1166,1366,1366,1128,194237,246885981,00,0.00,N,5,-200, +20241104,1366,1356,1426,1356,189009,261694822,00,0.00,N,5,-2, +20241028,1368,1314,1889,1314,4782666,7828895456,00,0.00,N,2,54, +20241021,1314,1403,1415,1305,171105,233070479,00,0.00,N,5,-104, +20241014,1418,1563,1773,1412,915980,1476538533,00,0.00,N,5,-144, +20241007,1562,1546,1724,1514,448037,716719961,00,0.00,N,2,48, +20240930,1514,1532,1546,1497,108618,165272829,00,0.00,N,5,-18, +20240923,1532,1565,1565,1508,327918,504530580,00,0.00,N,5,-38, +20240919,1570,1579,1595,1540,188294,295693248,00,0.00,N,5,-9, +20240909,1579,2027,2254,1579,3255148,6290396788,00,0.00,N,5,-475, +20240902,2054,1536,2495,1434,7948365,17590275921,00,0.00,N,2,518, +20240826,1536,1579,1618,1528,23862,37329816,00,0.00,N,5,-51, +20240819,1587,1621,1621,1555,21422,34162904,00,0.00,N,5,-21, +20240812,1608,1521,1621,1521,26626,42234665,00,0.00,N,2,71, +20240805,1537,1600,1600,1391,102258,151794271,00,0.00,N,5,-63, +20240729,1600,1678,1710,1600,86376,141946742,00,0.00,N,5,-75, +20240722,1675,1761,1822,1650,165208,281491526,00,0.00,N,5,-72, +20240715,1747,1751,1804,1730,26927,47429722,00,0.00,N,5,-4, +20240708,1751,1737,1795,1737,44476,78100363,00,0.00,N,3,0, +20240701,1751,1791,1817,1719,79108,139626524,00,0.00,N,5,-40, +20240624,1791,1791,1817,1754,30285,53643412,00,0.00,N,3,0, +20240617,1791,1786,1826,1755,36418,64812776,00,0.00,N,5,-13, +20240610,1804,1800,1862,1776,42707,76725543,00,0.00,N,5,-22, +20240603,1826,1813,1849,1786,31495,56741715,00,0.00,N,2,40, +20240527,1786,1831,1889,1782,77152,140225870,00,0.00,N,5,-45, +20240520,1831,1808,2049,1804,118288,223692900,00,0.00,N,5,-9, +20240513,1840,1956,1982,1835,99216,187485080,00,0.00,N,5,-62, +20240507,1902,1929,1973,1871,124728,237610615,00,0.00,N,3,0, +20240429,1902,1902,1929,1791,61634,115905720,00,0.00,N,2,31, +20240422,1871,1866,2022,1857,127188,241801860,00,0.00,N,2,5, +20240415,1866,1960,1991,1866,138325,263877230,00,0.00,N,5,-130, +20240408,1996,1924,2067,1915,377870,753808980,00,0.00,N,2,116, +20240401,1880,1951,1987,1835,249787,470522510,00,0.00,N,5,-71, +20240325,1951,1786,2254,1786,1985432,4095180760,00,0.00,N,2,169, +20240318,1782,1759,1835,1721,65603,116279409,00,0.00,N,2,31, +20240311,1751,1804,1857,1702,109810,194531829,00,0.00,N,5,-31, +20240304,1782,1835,1866,1771,84096,150890007,00,0.00,N,5,-35, +20240226,1817,1880,1924,1817,43629,81048625,00,0.00,N,5,-63, +20240219,1880,1866,1942,1862,35904,68199970,00,0.00,N,2,14, +20240213,1866,1942,1978,1853,84398,160051735,00,0.00,N,5,-76, +20240205,1942,1911,1951,1866,36430,69833460,00,0.00,N,2,49, +20240129,1893,1902,1956,1746,90806,169736895,00,0.00,N,2,18, +20240122,1875,1942,1987,1866,58899,112364770,00,0.00,N,5,-45, +20240115,1920,1933,2027,1898,81822,158997275,00,0.00,N,5,-40, +20240108,1960,1933,1987,1889,67281,129924600,00,0.00,N,2,31, +20240102,1929,1898,2013,1893,174430,341702885,00,0.00,N,2,14, +20231226,1915,1893,1956,1817,64598,121172145,00,0.00,N,2,22, +20231218,1893,1987,2521,1893,1704872,3852730755,00,0.00,N,5,-71, +20231211,1964,2031,2098,1924,50349,99710735,00,0.00,N,5,-67, +20231204,2031,1987,2089,1933,21787,43357365,00,0.00,N,2,44, +20231127,1987,2049,2103,1942,81863,165685405,00,0.00,N,5,-80, +20231120,2067,1875,2080,1875,63681,128316730,00,0.00,N,2,152, +20231113,1915,1942,2009,1844,47307,91004865,00,0.00,N,5,-63, +20231106,1978,1982,2103,1907,54645,108124640,00,0.00,N,5,-18, +20231030,1996,1924,2040,1880,38837,76293560,00,0.00,N,2,67, +20231023,1929,1875,2040,1791,77128,145387560,00,0.00,N,2,45, +20231016,1884,2085,2606,1884,1240442,2876626810,00,0.00,N,5,-201, +20231010,2085,2071,2107,2013,20047,41174955,00,0.00,N,3,0, +20231004,2085,2290,2290,2058,36092,77356795,00,0.00,N,5,-80, +20230925,2165,2134,2178,2085,16607,35215865,00,0.00,N,5,-9, +20230918,2174,2201,2254,2129,33342,73079085,00,0.00,N,5,-58, +20230911,2232,2406,2419,2205,82468,188811850,00,0.00,N,5,-174, +20230904,2406,2392,2486,2227,118470,282241430,00,0.00,N,2,14, +20230828,2392,2160,2753,2160,807647,1962732255,00,0.00,N,2,232, +20230821,2160,2085,2174,2080,44633,94787470,00,0.00,N,2,40, +20230814,2120,2388,2388,2031,72345,157380270,00,0.00,N,5,-89, +20230807,2209,2067,2263,2045,55472,118616620,00,0.00,N,2,142, +20230731,2067,2018,2263,1973,91210,187975655,00,0.00,N,2,54, +20230724,2013,2205,2205,1849,116465,233131010,00,0.00,N,5,-214, +20230717,2227,2250,2308,2138,107374,235055565,00,0.00,N,5,-27, +20230710,2254,2330,2370,2236,92470,211499895,00,0.00,N,5,-98, +20230703,2352,2432,2526,2276,152955,370590110,00,0.00,N,5,-80, +20230626,2432,2655,2726,2379,235722,603385180,00,0.00,N,5,-223, +20230619,2655,2726,2793,2628,139976,378649205,00,0.00,N,5,-71, 20230612,3060,3230,3285,2980,257273,796951325,00,0.00,N,5,-140, 20230605,3200,3050,3300,2970,433643,1364974000,00,0.00,N,2,135, 20230530,3065,2970,3650,2785,3247080,10920841865,00,0.00,N,2,95, diff --git a/069730/week/candle-week-42.csv b/069730/week/candle-week-42.csv index 8869fe3c8d72..81c1fac2b25c 100644 --- a/069730/week/candle-week-42.csv +++ b/069730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3650,3435,3710,3380,150564,534717401,00,0.00,N,2,215, 20250507,3435,3530,3530,3390,60364,208948086,00,0.00,N,5,-65, 20250428,3500,3650,3680,3440,192508,682250535,00,0.00,N,5,-185, 20250421,3685,3855,3865,3625,157031,586900579,00,0.00,N,5,-170, diff --git a/069920/week/candle-week-42.csv b/069920/week/candle-week-42.csv index bb1f41b1aab1..e59548a8b091 100644 --- a/069920/week/candle-week-42.csv +++ b/069920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2480,2525,2625,2125,2480873,5920196983,00,0.00,N,5,-120, 20250507,2600,2400,2720,2275,1287301,3207195062,00,0.00,N,2,150, 20250428,2450,3000,3040,2310,3362289,9018742327,00,0.00,N,5,-510, 20250421,2960,2530,3290,2460,4346521,12931097807,00,0.00,N,2,430, diff --git a/069960/week/candle-week-42.csv b/069960/week/candle-week-42.csv index 2a971a2d7256..ec4178211182 100644 --- a/069960/week/candle-week-42.csv +++ b/069960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,65800,63800,68000,63500,543262,36091501200,00,0.00,N,2,4500, 20250507,61300,60200,62900,58600,220873,13510962850,00,0.00,N,2,1900, 20250428,59400,57700,60400,57700,140054,8370249200,00,0.00,N,2,1200, 20250421,58200,57700,59000,56200,188669,10837908250,00,0.00,N,2,500, diff --git a/070300/week/candle-week-42.csv b/070300/week/candle-week-42.csv index 332d8ddcc39a..8a5cd19938f2 100644 --- a/070300/week/candle-week-42.csv +++ b/070300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3120,3590,3590,3020,1211933,3994410227,00,0.00,N,5,-480, 20250507,3600,4120,4125,3530,2492181,9355169268,00,0.00,N,5,-465, 20250428,4065,5010,6510,4065,12108327,63690834384,00,0.00,N,2,205, 20250421,3860,2825,3860,2760,1709806,6101618492,00,0.00,N,2,1010, diff --git a/070590/week/candle-week-42.csv b/070590/week/candle-week-42.csv index 7be57247ff97..297bb73aca74 100644 --- a/070590/week/candle-week-42.csv +++ b/070590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2675,1816,2700,1650,4340548,9782895989,00,0.00,N,2,850, 20250507,1825,2700,2735,1752,4774224,9554321455,00,0.00,N,5,-875, 20250428,2700,2490,3060,2310,11986634,31745388226,00,0.00,N,2,655, 20250421,2045,1750,2245,1602,3310191,6392452933,00,0.00,N,2,267, diff --git a/070960/week/candle-week-42.csv b/070960/week/candle-week-42.csv index bb31654277b6..b201a25bf6c6 100644 --- a/070960/week/candle-week-42.csv +++ b/070960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4285,4270,4410,4200,773120,3326174059,00,0.00,N,2,35, 20250507,4250,4100,4310,4040,606361,2551567872,00,0.00,N,2,80, 20250428,4170,4240,4445,4065,1476889,6273424990,00,0.00,N,5,-75, 20250421,4245,4380,4680,4125,4702790,20764711598,00,0.00,N,5,-125, diff --git a/071050/week/candle-week-42.csv b/071050/week/candle-week-42.csv index 597bbd704531..199e868c12a2 100644 --- a/071050/week/candle-week-42.csv +++ b/071050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,94500,84900,94900,84900,1247219,113240525450,00,0.00,N,2,10300, 20250507,84200,83800,85300,82100,426999,35809101570,00,0.00,N,2,1300, 20250428,82900,76500,84200,76500,561604,45781498000,00,0.00,N,2,4800, 20250421,78100,71300,78300,71000,507942,38405221550,00,0.00,N,2,7200, diff --git a/071090/week/candle-week-42.csv b/071090/week/candle-week-42.csv index 054206f8e8b5..babe2a732595 100644 --- a/071090/week/candle-week-42.csv +++ b/071090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4025,4095,4160,3885,2658065,10714704339,00,0.00,N,5,-75, 20250507,4100,3880,4180,3865,2251578,9080179410,00,0.00,N,2,220, 20250428,3880,4095,4250,3810,3520279,14159066764,00,0.00,N,5,-220, 20250421,4100,4855,4930,3990,13374413,61375671452,00,0.00,N,5,-730, diff --git a/071200/week/candle-week-42.csv b/071200/week/candle-week-42.csv index 6ecd519a2cac..a8e925d3a5ac 100644 --- a/071200/week/candle-week-42.csv +++ b/071200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5980,6300,6400,5850,882120,5382353840,00,0.00,N,5,-170, 20250507,6150,5820,6470,5740,859220,5314818955,00,0.00,N,2,330, 20250428,5820,5890,6010,5700,522563,3066607845,00,0.00,N,5,-80, 20250421,5900,5940,6790,5680,4953440,30666471045,00,0.00,N,5,-50, diff --git a/071280/week/candle-week-42.csv b/071280/week/candle-week-42.csv index b3804b1e5053..9cfe704537e1 100644 --- a/071280/week/candle-week-42.csv +++ b/071280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14250,14250,15130,13670,376048,5424254365,00,0.00,N,2,240, 20250507,14010,14750,14790,13930,57294,819955320,00,0.00,N,5,-590, 20250428,14600,15000,15180,14280,60501,885923575,00,0.00,N,5,-400, 20250421,15000,14220,15220,14000,130041,1911601425,00,0.00,N,2,780, diff --git a/071320/week/candle-week-42.csv b/071320/week/candle-week-42.csv index fb396f813b10..de271f00decc 100644 --- a/071320/week/candle-week-42.csv +++ b/071320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,68500,54900,68500,53300,297615,18061687500,00,0.00,N,2,14500, 20250507,54000,52900,55100,52600,53156,2874204300,00,0.00,N,2,1100, 20250428,52900,51800,53600,51000,48683,2554067600,00,0.00,N,2,900, 20250421,52000,51000,52400,50200,62464,3217460750,00,0.00,N,2,1600, diff --git a/071460/week/candle-week-42.csv b/071460/week/candle-week-42.csv index 26d661d2adea..2c223477a55c 100644 --- a/071460/week/candle-week-42.csv +++ b/071460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,613,613,613,613,0,0,00,0.00,N,3,0, 20250507,613,613,613,613,0,0,00,0.00,N,3,0, 20250428,613,613,613,613,0,0,00,0.00,N,3,0, 20250421,613,613,613,613,0,0,00,0.00,N,3,0, diff --git a/071670/week/candle-week-42.csv b/071670/week/candle-week-42.csv index ac35e7c816ea..f66684c95b31 100644 --- a/071670/week/candle-week-42.csv +++ b/071670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6150,6060,6270,6010,68377,419871400,00,0.00,N,2,90, 20250507,6060,6030,6120,6000,18987,114865330,00,0.00,N,2,30, 20250428,6030,6080,6220,5900,50076,306651490,00,0.00,N,5,-40, 20250421,6070,5970,6090,5780,56021,336023955,00,0.00,N,2,100, diff --git a/071840/week/candle-week-42.csv b/071840/week/candle-week-42.csv index 2a0b57cb3ff9..4e33364eb3ed 100644 --- a/071840/week/candle-week-42.csv +++ b/071840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7450,7500,7690,7430,116712,882867105,00,0.00,N,5,-40, 20250507,7490,7510,7610,7420,69619,521746565,00,0.00,N,5,-10, 20250428,7500,7430,7600,7400,48196,360988200,00,0.00,N,2,70, 20250421,7430,7230,7480,7110,135192,979482085,00,0.00,N,2,200, diff --git a/071850/week/candle-week-42.csv b/071850/week/candle-week-42.csv index 3db254048d2e..2baaf8e2fcee 100644 --- a/071850/week/candle-week-42.csv +++ b/071850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1630,1656,1692,1627,13865,23053223,00,0.00,N,5,-48, 20250507,1678,1704,1704,1650,7601,12765061,00,0.00,N,5,-26, 20250428,1704,1712,1750,1644,21090,36524517,00,0.00,N,2,3, 20250421,1701,1620,1740,1583,48921,82119915,00,0.00,N,2,86, diff --git a/071950/week/candle-week-42.csv b/071950/week/candle-week-42.csv index e8095b95d254..4414a2b23e96 100644 --- a/071950/week/candle-week-42.csv +++ b/071950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9410,9540,9640,9070,64465,603175445,00,0.00,N,5,-140, 20250507,9550,9270,9980,8930,60962,569285915,00,0.00,N,2,270, 20250428,9280,9860,9860,9020,70744,662229030,00,0.00,N,5,-580, 20250421,9860,9150,10490,9150,301267,2968085970,00,0.00,N,2,560, diff --git a/071970/week/candle-week-42.csv b/071970/week/candle-week-42.csv index bb132e4694b2..03ec0cfd7ed4 100644 --- a/071970/week/candle-week-42.csv +++ b/071970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,39500,41150,41150,36000,2203642,86838800125,00,0.00,N,5,-1350, 20250507,40850,38350,41950,37350,1598317,63037569950,00,0.00,N,2,3200, 20250428,37650,37650,38650,36100,2022588,75811618675,00,0.00,N,2,900, 20250421,36750,33500,37200,32200,3573950,122970971950,00,0.00,N,2,2800, diff --git a/072020/week/candle-week-42.csv b/072020/week/candle-week-42.csv index abbc05fe4fe6..482f237fed72 100644 --- a/072020/week/candle-week-42.csv +++ b/072020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9830,9760,9900,9730,73071,716670520,00,0.00,N,2,70, 20250507,9760,9910,9910,9710,31745,310220850,00,0.00,N,5,-140, 20250428,9900,9750,10000,9650,68353,670785625,00,0.00,N,2,140, 20250421,9760,9770,9790,9720,39648,387050035,00,0.00,N,3,0, diff --git a/072130/week/candle-week-42.csv b/072130/week/candle-week-42.csv index 8dffb36ad0d1..992054fdbcb5 100644 --- a/072130/week/candle-week-42.csv +++ b/072130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5340,5460,5560,5060,1567095,8330121585,00,0.00,N,5,-160, 20250507,5500,6020,6020,5340,1438600,8176871810,00,0.00,N,5,-530, 20250428,6030,5040,6660,5040,14221288,84938917540,00,0.00,N,2,1000, 20250421,5030,5670,5750,4930,1038750,5546265469,00,0.00,N,5,-640, diff --git a/072470/week/candle-week-42.csv b/072470/week/candle-week-42.csv index 412fe98a6da0..49ad439fa31b 100644 --- a/072470/week/candle-week-42.csv +++ b/072470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2475,2430,2540,2400,68500,168873565,00,0.00,N,2,45, 20250507,2430,2365,2450,2335,18341,44053027,00,0.00,N,2,40, 20250428,2390,2455,2460,2365,17561,42125265,00,0.00,N,5,-55, 20250421,2445,2435,2485,2355,49029,118646720,00,0.00,N,2,75, diff --git a/072520/week/candle-week-42.csv b/072520/week/candle-week-42.csv index 38a9f921ebd0..fc3cebd65f02 100644 --- a/072520/week/candle-week-42.csv +++ b/072520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,389,389,389,389,0,0,00,0.00,N,3,0, 20250507,389,389,389,389,0,0,00,0.00,N,3,0, 20250428,389,389,389,389,0,0,00,0.00,N,3,0, 20250421,389,389,389,389,0,0,00,0.00,N,3,0, diff --git a/072710/week/candle-week-42.csv b/072710/week/candle-week-42.csv index 34165be9677a..fd748097a1b1 100644 --- a/072710/week/candle-week-42.csv +++ b/072710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,71500,68700,72900,68500,49109,3488974250,00,0.00,N,2,3000, 20250507,68500,67300,68600,66700,10081,681132150,00,0.00,N,2,1400, 20250428,67100,66500,67500,66100,10914,729408400,00,0.00,N,2,300, 20250421,66800,65400,66800,64600,12577,824329200,00,0.00,N,2,1400, diff --git a/072770/week/candle-week-42.csv b/072770/week/candle-week-42.csv index 6f294211c3c9..7d1c7ee86b9b 100644 --- a/072770/week/candle-week-42.csv +++ b/072770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1560,1865,1890,1520,5097726,8460045864,00,0.00,N,5,-173, 20250507,1733,1850,1925,1686,3330403,6030890310,00,0.00,N,5,-106, 20250428,1839,1697,1841,1659,4127310,7241740135,00,0.00,N,2,142, 20250421,1697,1749,1751,1594,4460995,7493765772,00,0.00,N,5,-5, diff --git a/072870/week/candle-week-42.csv b/072870/week/candle-week-42.csv index 2d81c223c3f5..69c5088d4a9a 100644 --- a/072870/week/candle-week-42.csv +++ b/072870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10600,10730,10830,10560,101839,1086723085,00,0.00,N,5,-130, 20250507,10730,10700,10790,10620,20936,224442410,00,0.00,N,2,30, 20250428,10700,10600,10800,10510,54925,583050810,00,0.00,N,2,100, 20250421,10600,10550,10750,10530,56202,595903895,00,0.00,N,2,50, diff --git a/072950/week/candle-week-42.csv b/072950/week/candle-week-42.csv index d0dcaf837c47..5d6bbd5a50ff 100644 --- a/072950/week/candle-week-42.csv +++ b/072950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4640,4875,4945,4365,130532,614744811,00,0.00,N,5,-180, 20250507,4820,4765,4950,4745,75147,364957335,00,0.00,N,2,55, 20250428,4765,4495,4950,4495,211841,1001322488,00,0.00,N,2,270, 20250421,4495,4465,4530,4360,86952,388574099,00,0.00,N,2,30, diff --git a/072990/week/candle-week-42.csv b/072990/week/candle-week-42.csv index 23f294bf5e68..1cedb29ede91 100644 --- a/072990/week/candle-week-42.csv +++ b/072990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8890,8920,9040,8750,110973,984817000,00,0.00,N,3,0, 20250507,8890,8920,8950,8740,40073,353600045,00,0.00,N,2,110, 20250428,8780,8990,8990,8570,142597,1240620080,00,0.00,N,5,-190, 20250421,8970,9890,9890,8640,238897,2163557745,00,0.00,N,5,-670, diff --git a/073010/week/candle-week-42.csv b/073010/week/candle-week-42.csv index 352b314f686c..8bee3f339a1c 100644 --- a/073010/week/candle-week-42.csv +++ b/073010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3975,4640,4735,3895,1136696,4776609074,00,0.00,N,5,-655, 20250507,4630,4490,4705,4260,492701,2260114179,00,0.00,N,2,160, 20250428,4470,4485,4525,4230,488162,2151966147,00,0.00,N,2,105, 20250421,4365,4205,4450,4005,593816,2496594711,00,0.00,N,2,160, diff --git a/073110/week/candle-week-42.csv b/073110/week/candle-week-42.csv index 0c8594aec902..7bebe4aa42cf 100644 --- a/073110/week/candle-week-42.csv +++ b/073110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6280,6350,6650,6270,61578,392275485,00,0.00,N,5,-40, 20250507,6320,6360,6540,6290,41599,264841115,00,0.00,N,5,-20, 20250428,6340,6200,6930,6130,163941,1066864660,00,0.00,N,2,160, 20250421,6180,6150,7290,6030,724581,4886625690,00,0.00,N,2,30, diff --git a/073190/week/candle-week-42.csv b/073190/week/candle-week-42.csv index 889a5c3b67a9..d520539004da 100644 --- a/073190/week/candle-week-42.csv +++ b/073190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2600,2740,2960,2590,852701,2336322992,00,0.00,N,5,-130, 20250507,2730,3070,3300,2505,1551840,4299713005,00,0.00,N,5,-340, 20250428,3070,3235,3300,2950,354821,1108709734,00,0.00,N,5,-170, 20250421,3240,3580,3640,3010,805214,2702145787,00,0.00,N,5,-330, diff --git a/073240/week/candle-week-42.csv b/073240/week/candle-week-42.csv index 28521d82431e..e4086a5fde5b 100644 --- a/073240/week/candle-week-42.csv +++ b/073240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4810,4755,4930,4735,1205306,5827831994,00,0.00,N,2,80, 20250507,4730,4730,4880,4705,1244064,5991076298,00,0.00,N,2,45, 20250428,4685,4650,4860,4630,1167821,5595414535,00,0.00,N,5,-45, 20250421,4730,4460,4745,4450,1250889,5738188077,00,0.00,N,2,310, diff --git a/073490/week/candle-week-42.csv b/073490/week/candle-week-42.csv index b9e13e8304a8..35a97c52296f 100644 --- a/073490/week/candle-week-42.csv +++ b/073490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18270,19550,19920,18010,133989,2557413020,00,0.00,N,5,-1280, 20250507,19550,19420,19870,19360,72001,1411250365,00,0.00,N,2,130, 20250428,19420,19400,19910,19180,82224,1608721765,00,0.00,N,2,150, 20250421,19270,18360,19280,18030,132420,2466455800,00,0.00,N,2,900, diff --git a/073540/week/candle-week-42.csv b/073540/week/candle-week-42.csv index 7fe2362d70a8..7fdf146d92ae 100644 --- a/073540/week/candle-week-42.csv +++ b/073540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1768,1730,1770,1677,246107,424951865,00,0.00,N,2,38, 20250507,1730,1635,1822,1630,161486,280169971,00,0.00,N,2,95, 20250428,1635,1628,1661,1591,133031,216994085,00,0.00,N,2,7, 20250421,1628,1609,1635,1560,146144,232630079,00,0.00,N,2,41, diff --git a/073560/week/candle-week-42.csv b/073560/week/candle-week-42.csv index 826c3183a3e6..47675c32add0 100644 --- a/073560/week/candle-week-42.csv +++ b/073560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1469,1441,1549,1435,2217172,3316150144,00,0.00,N,2,29, 20250507,1440,1420,1442,1417,315132,450507001,00,0.00,N,2,20, 20250428,1420,1425,1425,1386,409296,576570807,00,0.00,N,5,-6, 20250421,1426,1411,1444,1405,1053869,1499478535,00,0.00,N,2,16, diff --git a/073570/week/candle-week-42.csv b/073570/week/candle-week-42.csv index 83018878284f..9fb6a8151442 100644 --- a/073570/week/candle-week-42.csv +++ b/073570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,713,717,744,705,587303,421203056,00,0.00,N,5,-4, 20250507,717,721,762,715,442303,324496814,00,0.00,N,5,-12, 20250428,729,786,787,729,473773,358446115,00,0.00,N,5,-57, 20250421,786,755,831,730,2076529,1639114612,00,0.00,N,2,31, diff --git a/073640/week/candle-week-42.csv b/073640/week/candle-week-42.csv index b7d21785c26b..8b613e04d73f 100644 --- a/073640/week/candle-week-42.csv +++ b/073640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,654,654,654,654,0,0,00,0.00,N,3,0, 20250507,654,654,654,654,0,0,00,0.00,N,3,0, 20250428,654,654,654,654,0,0,00,0.00,N,3,0, 20250421,654,654,654,654,0,0,00,0.00,N,3,0, diff --git a/074430/week/candle-week-42.csv b/074430/week/candle-week-42.csv index eb7954119d70..c3f0b72b88ad 100644 --- a/074430/week/candle-week-42.csv +++ b/074430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,938,956,963,931,491454,465605200,00,0.00,N,5,-18, 20250507,956,942,963,935,226542,214831332,00,0.00,N,2,14, 20250428,942,981,981,921,212317,201193765,00,0.00,N,5,-32, 20250421,974,939,983,923,289997,275064339,00,0.00,N,2,35, diff --git a/074600/week/candle-week-42.csv b/074600/week/candle-week-42.csv index a8b3cb236210..07d8923d7d05 100644 --- a/074600/week/candle-week-42.csv +++ b/074600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17300,17110,18390,17100,797720,14136822335,00,0.00,N,2,370, 20250507,16930,17140,17450,16740,427415,7260434430,00,0.00,N,5,-30, 20250428,16960,17740,17800,16700,368025,6332858810,00,0.00,N,5,-780, 20250421,17740,16630,17880,16600,507444,8735749195,00,0.00,N,2,1100, diff --git a/074610/week/candle-week-42.csv b/074610/week/candle-week-42.csv index 7c63c3b791ee..13aef9e0c3f8 100644 --- a/074610/week/candle-week-42.csv +++ b/074610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,511,511,511,511,0,0,00,0.00,N,3,0, 20250507,511,511,511,511,0,0,00,0.00,N,3,0, 20250428,511,511,511,511,0,0,00,0.00,N,3,0, 20250421,511,511,511,511,0,0,00,0.00,N,3,0, diff --git a/075130/week/candle-week-42.csv b/075130/week/candle-week-42.csv index 39795938dbfd..c759b2e5dc7a 100644 --- a/075130/week/candle-week-42.csv +++ b/075130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3040,3095,3270,2905,2521977,7747177309,00,0.00,N,5,-15, 20250507,3055,2960,3535,2960,9225649,30670670691,00,0.00,N,2,100, 20250428,2955,3100,3560,2820,16667749,54306578448,00,0.00,N,5,-110, 20250421,3065,3780,3830,2965,6118609,21466529261,00,0.00,N,5,-750, diff --git a/075180/week/candle-week-42.csv b/075180/week/candle-week-42.csv index fffd4d2adc76..510460a75a84 100644 --- a/075180/week/candle-week-42.csv +++ b/075180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3290,3350,3480,3290,48538,162995695,00,0.00,N,5,-60, 20250507,3350,3410,3410,3290,27484,91186880,00,0.00,N,3,0, 20250428,3350,3345,3540,3315,50844,171407519,00,0.00,N,5,-30, 20250421,3380,3240,3395,3165,81022,265670860,00,0.00,N,2,135, diff --git a/075580/week/candle-week-42.csv b/075580/week/candle-week-42.csv index 8f1849e9cebb..0c54501d4693 100644 --- a/075580/week/candle-week-42.csv +++ b/075580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9280,9460,9950,8590,3305215,30814082840,00,0.00,N,5,-30, 20250507,9310,8980,9520,8930,1442309,13386459660,00,0.00,N,2,460, 20250428,8850,8980,9230,8490,1953153,17322598555,00,0.00,N,2,70, 20250421,8780,8490,8970,8110,1967017,16778778350,00,0.00,N,2,300, diff --git a/075970/week/candle-week-42.csv b/075970/week/candle-week-42.csv index 1af02dbe7eff..7c4b9b262cd8 100644 --- a/075970/week/candle-week-42.csv +++ b/075970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2445,2520,2610,2440,516988,1305342423,00,0.00,N,5,-75, 20250507,2520,2500,2540,2485,184190,462527676,00,0.00,N,2,25, 20250428,2495,2610,2620,2480,481529,1223574622,00,0.00,N,5,-115, 20250421,2610,2635,2945,2570,7750504,21587440895,00,0.00,N,2,55, diff --git a/076080/week/candle-week-42.csv b/076080/week/candle-week-42.csv index b1cd76bc4552..9b3f5de7f57f 100644 --- a/076080/week/candle-week-42.csv +++ b/076080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1356,1443,1550,1331,864724,1233628158,00,0.00,N,2,56, 20250507,1300,1359,1367,1287,100130,136201353,00,0.00,N,5,-59, 20250428,1359,1389,1389,1330,106558,145076481,00,0.00,N,5,-19, 20250421,1378,1375,1399,1351,164583,227042519,00,0.00,N,5,-1, diff --git a/076340/week/candle-week-42.csv b/076340/week/candle-week-42.csv index ad3fc2adbe09..bece20447209 100644 --- a/076340/week/candle-week-42.csv +++ b/076340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5400,5600,5810,5400,101,565810,00,0.00,N,5,-200, 20250507,5600,5800,5800,5600,8,46370,00,0.00,N,3,0, 20250428,5600,5600,6400,5400,3040,16769100,00,0.00,N,5,-710, 20250421,6310,5500,6310,5300,1018,5596090,00,0.00,N,2,810, diff --git a/076610/week/candle-week-42.csv b/076610/week/candle-week-42.csv index 234d301401db..c28baad12553 100644 --- a/076610/week/candle-week-42.csv +++ b/076610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,750,785,819,750,337639,264488650,00,0.00,N,5,-35, 20250507,785,842,924,770,1308953,1092561012,00,0.00,N,5,-9, 20250428,794,700,866,660,3642290,2838161974,00,0.00,N,2,93, 20250421,701,728,877,661,7780795,6181118263,00,0.00,N,5,-36, diff --git a/077360/week/candle-week-42.csv b/077360/week/candle-week-42.csv index 49831a4ea627..1f22f0bfc534 100644 --- a/077360/week/candle-week-42.csv +++ b/077360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3930,4135,4355,3750,1278822,5148666906,00,0.00,N,5,-195, 20250507,4125,4135,4170,4015,364613,1493155779,00,0.00,N,2,35, 20250428,4090,4270,4270,4020,251792,1039987714,00,0.00,N,5,-160, 20250421,4250,4070,4255,4005,405637,1681612437,00,0.00,N,2,180, diff --git a/077500/week/candle-week-42.csv b/077500/week/candle-week-42.csv index 00142abc0087..ea319fcfbca9 100644 --- a/077500/week/candle-week-42.csv +++ b/077500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6150,6050,6420,6030,675701,4218032905,00,0.00,N,2,130, 20250507,6020,5880,6200,5780,277007,1645604465,00,0.00,N,2,140, 20250428,5880,5870,5900,5670,247041,1435281880,00,0.00,N,2,20, 20250421,5860,5680,6210,5530,1373670,8160357735,00,0.00,N,2,180, diff --git a/077970/week/candle-week-42.csv b/077970/week/candle-week-42.csv index c642fa2da81f..6cf57ab3d276 100644 --- a/077970/week/candle-week-42.csv +++ b/077970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23850,26800,26800,23350,1552494,38186151575,00,0.00,N,5,-2450, 20250507,26300,24200,26350,24050,1222178,30963282000,00,0.00,N,2,2150, 20250428,24150,25950,27000,23500,3735378,90960526275,00,0.00,N,2,550, 20250421,23600,22850,23800,21300,1004434,22612094475,00,0.00,N,2,1000, diff --git a/078000/week/candle-week-42.csv b/078000/week/candle-week-42.csv index 4b4144700094..47f43a2e1baa 100644 --- a/078000/week/candle-week-42.csv +++ b/078000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9810,9430,9820,9360,133564,1287311120,00,0.00,N,2,450, 20250507,9360,9430,9640,9110,174537,1645899110,00,0.00,N,5,-70, 20250428,9430,9530,11460,9200,1168285,11776320970,00,0.00,N,5,-90, 20250421,9520,9030,9690,8990,195694,1835547210,00,0.00,N,2,530, diff --git a/078020/week/candle-week-42.csv b/078020/week/candle-week-42.csv index 8af597eee8cc..3ceb32f7f244 100644 --- a/078020/week/candle-week-42.csv +++ b/078020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4055,3950,4320,3945,401993,1648767685,00,0.00,N,2,115, 20250507,3940,4015,4015,3890,80004,313914914,00,0.00,N,5,-25, 20250428,3965,3855,4025,3825,134947,531948160,00,0.00,N,2,110, 20250421,3855,3800,3865,3735,82233,312956881,00,0.00,N,2,125, diff --git a/078070/week/candle-week-42.csv b/078070/week/candle-week-42.csv index 7427048511f7..debbbc26fed9 100644 --- a/078070/week/candle-week-42.csv +++ b/078070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9900,9730,10100,9660,26887,264822780,00,0.00,N,2,100, 20250507,9800,9860,9980,9750,28535,280609850,00,0.00,N,5,-60, 20250428,9860,9790,9960,9620,64923,637413050,00,0.00,N,2,60, 20250421,9800,9840,9840,9400,39589,386128260,00,0.00,N,3,0, diff --git a/078130/week/candle-week-42.csv b/078130/week/candle-week-42.csv index 9b4f1369f32c..321a6476b34b 100644 --- a/078130/week/candle-week-42.csv +++ b/078130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,800,800,800,800,0,0,00,0.00,N,3,0, 20250507,800,800,800,800,0,0,00,0.00,N,3,0, 20250428,800,800,800,800,0,0,00,0.00,N,3,0, 20250421,800,800,800,800,0,0,00,0.00,N,3,0, diff --git a/078140/week/candle-week-42.csv b/078140/week/candle-week-42.csv index a0d78d34130b..9974e3506751 100644 --- a/078140/week/candle-week-42.csv +++ b/078140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13910,13800,14920,13590,1379576,19658970715,00,0.00,N,2,20, 20250507,13890,13490,14430,13320,499061,6956681590,00,0.00,N,2,330, 20250428,13560,13650,14670,12960,1092095,15117092195,00,0.00,N,5,-160, 20250421,13720,13240,14800,12670,1659277,22827263285,00,0.00,N,2,560, diff --git a/078150/week/candle-week-42.csv b/078150/week/candle-week-42.csv index a0b8a3b42bd0..98ceafb82bbd 100644 --- a/078150/week/candle-week-42.csv +++ b/078150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1931,1970,2065,1890,3599402,7178256504,00,0.00,N,5,-24, 20250507,1955,1946,2040,1938,1634374,3242485480,00,0.00,N,2,10, 20250428,1945,2040,2065,1920,2038436,4030940472,00,0.00,N,5,-95, 20250421,2040,2000,2080,1951,3034740,6088598182,00,0.00,N,2,43, diff --git a/078160/week/candle-week-42.csv b/078160/week/candle-week-42.csv index 01601449614d..0e21aecb06cf 100644 --- a/078160/week/candle-week-42.csv +++ b/078160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8100,8440,9090,8080,412258,3467107755,00,0.00,N,5,-330, 20250507,8430,8970,9000,8320,135969,1159649780,00,0.00,N,5,-550, 20250428,8980,8830,9320,8530,158572,1423888565,00,0.00,N,2,200, 20250421,8780,8600,9030,8250,225482,1969765170,00,0.00,N,2,200, diff --git a/078340/week/candle-week-42.csv b/078340/week/candle-week-42.csv index a0110712af7a..a3c260669b03 100644 --- a/078340/week/candle-week-42.csv +++ b/078340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,38650,40000,40900,37750,343717,13328597950,00,0.00,N,5,-950, 20250507,39600,40050,40050,38600,93113,3662384925,00,0.00,N,2,250, 20250428,39350,40050,40200,39000,113963,4510723125,00,0.00,N,5,-350, 20250421,39700,38850,40250,37750,220016,8612213200,00,0.00,N,2,500, diff --git a/078350/week/candle-week-42.csv b/078350/week/candle-week-42.csv index fe09ccc3efa1..44dd11351e38 100644 --- a/078350/week/candle-week-42.csv +++ b/078350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9500,10120,10800,9480,484252,4881505515,00,0.00,N,5,-550, 20250507,10050,9850,10250,9650,126209,1262496240,00,0.00,N,2,210, 20250428,9840,10200,10230,9700,114716,1138696670,00,0.00,N,5,-390, 20250421,10230,9840,10250,9450,232379,2308943180,00,0.00,N,2,400, diff --git a/078520/week/candle-week-42.csv b/078520/week/candle-week-42.csv index c7001b856766..46009c249602 100644 --- a/078520/week/candle-week-42.csv +++ b/078520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6980,7250,7250,6920,371415,2623380630,00,0.00,N,5,-230, 20250507,7210,7060,7270,6930,347410,2477398165,00,0.00,N,2,180, 20250428,7030,6950,7100,6780,320305,2219481165,00,0.00,N,2,70, 20250421,6960,6800,7200,6660,567803,3926463760,00,0.00,N,2,150, diff --git a/078590/week/candle-week-42.csv b/078590/week/candle-week-42.csv index 85b358c4de4b..fd1bfcd37eb5 100644 --- a/078590/week/candle-week-42.csv +++ b/078590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,566,570,591,565,797221,458403133,00,0.00,N,5,-4, 20250507,570,562,592,559,486384,277260747,00,0.00,N,2,5, 20250428,565,600,606,552,882009,510994111,00,0.00,N,5,-35, 20250421,600,620,626,597,1107820,675672957,00,0.00,N,5,-20, diff --git a/078600/week/candle-week-42.csv b/078600/week/candle-week-42.csv index 90e189faf009..0448e9764bb3 100644 --- a/078600/week/candle-week-42.csv +++ b/078600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,74500,82400,85000,74300,604777,48042465250,00,0.00,N,5,-5900, 20250507,80400,83400,83400,79700,185249,15025944550,00,0.00,N,5,-2100, 20250428,82500,86100,86900,80500,273673,22887662350,00,0.00,N,5,-2800, 20250421,85300,80600,87500,78500,625816,51950080050,00,0.00,N,2,4100, diff --git a/078860/week/candle-week-42.csv b/078860/week/candle-week-42.csv index abee3d71b75f..93135da54909 100644 --- a/078860/week/candle-week-42.csv +++ b/078860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1573,1551,1626,1499,1093730,1701641914,00,0.00,N,5,-72, 20250507,1645,2100,2100,1497,2891116,5027347541,00,0.00,N,5,-405, 20250428,2050,1800,2400,1756,4722678,9398458284,00,0.00,N,2,340, 20250421,1710,1557,1847,1484,1620199,2589513304,00,0.00,N,2,151, diff --git a/078890/week/candle-week-42.csv b/078890/week/candle-week-42.csv index 0d1b62fa1250..2b613bd2dda5 100644 --- a/078890/week/candle-week-42.csv +++ b/078890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3235,3200,3340,3180,250238,815821230,00,0.00,N,2,35, 20250507,3200,3070,3210,3020,108087,339590897,00,0.00,N,2,145, 20250428,3055,3175,3195,3005,89939,278083013,00,0.00,N,5,-100, 20250421,3155,3030,3155,2980,161668,495862976,00,0.00,N,2,160, diff --git a/078930/week/candle-week-42.csv b/078930/week/candle-week-42.csv index 7978a0b00633..3f428211714e 100644 --- a/078930/week/candle-week-42.csv +++ b/078930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,39000,38900,39800,38750,738317,29051636275,00,0.00,N,2,250, 20250507,38750,38650,38850,38050,420103,16182162925,00,0.00,N,2,450, 20250428,38300,38100,38700,37850,520191,19926350125,00,0.00,N,5,-50, 20250421,38350,36900,38800,36750,853265,32343337800,00,0.00,N,2,1450, diff --git a/079000/week/candle-week-42.csv b/079000/week/candle-week-42.csv index 5379089e646b..099861dea43f 100644 --- a/079000/week/candle-week-42.csv +++ b/079000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5290,5280,5410,5230,68680,365918080,00,0.00,N,2,10, 20250507,5280,5350,5350,5220,17961,94690890,00,0.00,N,5,-60, 20250428,5340,5460,5460,5310,26003,139735300,00,0.00,N,5,-80, 20250421,5420,5450,5460,5280,60185,322527650,00,0.00,N,5,-30, diff --git a/079160/week/candle-week-42.csv b/079160/week/candle-week-42.csv index 99df83f5d3db..d34c09f09464 100644 --- a/079160/week/candle-week-42.csv +++ b/079160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4780,4870,4990,4750,615648,2974640600,00,0.00,N,5,-140, 20250507,4920,4875,5060,4865,575938,2858004594,00,0.00,N,2,50, 20250428,4870,4755,4905,4720,578054,2787919471,00,0.00,N,2,115, 20250421,4755,4505,4765,4405,594778,2725342529,00,0.00,N,2,195, diff --git a/079170/week/candle-week-42.csv b/079170/week/candle-week-42.csv index a27a65393847..5b1c76156ca0 100644 --- a/079170/week/candle-week-42.csv +++ b/079170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6990,7000,7240,6920,56406,395910650,00,0.00,N,5,-30, 20250507,7020,6810,7200,6790,24833,171343230,00,0.00,N,2,180, 20250428,6840,6990,7000,6730,41678,285577060,00,0.00,N,5,-150, 20250421,6990,6820,7070,6820,39171,271533895,00,0.00,N,2,170, diff --git a/079190/week/candle-week-42.csv b/079190/week/candle-week-42.csv index 2a72fc0b34db..7f816d379f23 100644 --- a/079190/week/candle-week-42.csv +++ b/079190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,520,538,567,517,1479227,802001827,00,0.00,N,5,-18, 20250507,538,479,671,479,15573442,9384566065,00,0.00,N,2,63, 20250428,475,483,562,470,2506784,1295483087,00,0.00,N,3,0, 20250421,475,476,486,460,298026,140541763,00,0.00,N,3,0, diff --git a/079370/week/candle-week-42.csv b/079370/week/candle-week-42.csv index 90f45dd08cb0..5b677157b1ec 100644 --- a/079370/week/candle-week-42.csv +++ b/079370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13720,13580,14590,13230,1113253,15511429530,00,0.00,N,2,260, 20250507,13460,13280,13990,13020,498259,6786253545,00,0.00,N,2,390, 20250428,13070,13380,13380,12810,364424,4778082490,00,0.00,N,5,-330, 20250421,13400,13110,13500,12740,471237,6189008365,00,0.00,N,2,390, diff --git a/079430/week/candle-week-42.csv b/079430/week/candle-week-42.csv index 457755feeb4c..ef66bf79fbca 100644 --- a/079430/week/candle-week-42.csv +++ b/079430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7730,7760,7950,7670,105626,822198960,00,0.00,N,5,-20, 20250507,7750,7300,7940,7290,198247,1517200180,00,0.00,N,2,490, 20250428,7260,7380,7460,7250,20936,153779765,00,0.00,N,5,-120, 20250421,7380,7200,7500,7160,51702,376991625,00,0.00,N,2,190, diff --git a/079550/week/candle-week-42.csv b/079550/week/candle-week-42.csv index 433ac7959570..37fbbeaf4739 100644 --- a/079550/week/candle-week-42.csv +++ b/079550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,405000,397000,408000,358500,910652,350591780750,00,0.00,N,2,3000, 20250507,402000,338000,419500,326500,1985257,753968045750,00,0.00,N,2,72000, 20250428,330000,312000,332000,305000,708486,227029100000,00,0.00,N,2,18500, 20250421,311500,290000,318500,285000,851451,260891273000,00,0.00,N,2,24000, diff --git a/079650/week/candle-week-42.csv b/079650/week/candle-week-42.csv index f42bb580ba21..07bb16979e63 100644 --- a/079650/week/candle-week-42.csv +++ b/079650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1427,1340,1440,1338,164949,229253729,00,0.00,N,2,87, 20250507,1340,1340,1369,1323,73088,99115917,00,0.00,N,5,-4, 20250428,1344,1313,1363,1302,111899,148785330,00,0.00,N,2,13, 20250421,1331,1257,1348,1257,130519,171106454,00,0.00,N,2,42, diff --git a/079810/week/candle-week-42.csv b/079810/week/candle-week-42.csv index 925baf02ad14..8be8c9c79142 100644 --- a/079810/week/candle-week-42.csv +++ b/079810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5520,5620,5820,5390,408954,2298590665,00,0.00,N,5,-90, 20250507,5610,5690,5750,5490,179281,1012017775,00,0.00,N,5,-80, 20250428,5690,5820,5980,5640,194301,1127648975,00,0.00,N,5,-130, 20250421,5820,5590,5850,5500,276111,1576618350,00,0.00,N,2,230, diff --git a/079900/week/candle-week-42.csv b/079900/week/candle-week-42.csv index a564e83763a8..9958a01ce6e1 100644 --- a/079900/week/candle-week-42.csv +++ b/079900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,50200,53200,53800,48650,1060397,54966143275,00,0.00,N,2,2200, 20250507,48000,45350,50100,45300,387130,18704753800,00,0.00,N,2,1600, 20250428,46400,48150,48400,45350,351128,16510437325,00,0.00,N,5,-2150, 20250421,48550,45850,52100,43800,2259845,110036087650,00,0.00,N,2,3250, diff --git a/079940/week/candle-week-42.csv b/079940/week/candle-week-42.csv index 5f7b7ec37c15..a3e9b8e0e369 100644 --- a/079940/week/candle-week-42.csv +++ b/079940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20300,20900,21050,18750,156331,3120991655,00,0.00,N,5,-600, 20250507,20900,22100,22200,20400,103671,2195411850,00,0.00,N,5,-1100, 20250428,22000,21600,22650,20900,233946,5165900125,00,0.00,N,2,200, 20250421,21800,21350,22100,20850,209251,4475361575,00,0.00,N,2,450, diff --git a/079950/week/candle-week-42.csv b/079950/week/candle-week-42.csv index c3b1c016291f..5c0aafc430b7 100644 --- a/079950/week/candle-week-42.csv +++ b/079950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,613,634,646,606,170176,106174971,00,0.00,N,5,-21, 20250507,634,626,646,615,111458,69620597,00,0.00,N,2,8, 20250428,626,615,644,600,360693,224211061,00,0.00,N,2,11, 20250421,615,639,645,600,331079,205717766,00,0.00,N,5,-24, diff --git a/079960/week/candle-week-42.csv b/079960/week/candle-week-42.csv index 7d8b372a3018..bf0cd4975d66 100644 --- a/079960/week/candle-week-42.csv +++ b/079960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20750,20350,21600,20300,211080,4427089925,00,0.00,N,2,350, 20250507,20400,20000,20500,19780,52030,1049685810,00,0.00,N,2,420, 20250428,19980,19930,20200,19680,62670,1250410470,00,0.00,N,2,60, 20250421,19920,19970,20350,19760,60456,1208941060,00,0.00,N,5,-50, diff --git a/079970/week/candle-week-42.csv b/079970/week/candle-week-42.csv index 17429f665e3f..b79d5eb3261b 100644 --- a/079970/week/candle-week-42.csv +++ b/079970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,596,596,596,596,0,0,00,0.00,N,3,0, 20250507,596,596,596,596,0,0,00,0.00,N,3,0, 20250428,596,596,596,596,0,0,00,0.00,N,3,0, 20250421,596,596,596,596,0,0,00,0.00,N,3,0, diff --git a/079980/week/candle-week-42.csv b/079980/week/candle-week-42.csv index 83948d54b428..a42f6efde811 100644 --- a/079980/week/candle-week-42.csv +++ b/079980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3030,2795,3080,2790,562709,1664630875,00,0.00,N,2,215, 20250507,2815,2770,2845,2770,98251,274917842,00,0.00,N,2,15, 20250428,2800,2755,2860,2705,174567,488115268,00,0.00,N,2,45, 20250421,2755,2580,2920,2555,676198,1886159053,00,0.00,N,2,180, diff --git a/080010/week/candle-week-42.csv b/080010/week/candle-week-42.csv index 00703b9110fb..2d41f7e1a014 100644 --- a/080010/week/candle-week-42.csv +++ b/080010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5550,5500,5560,5380,64618,354345770,00,0.00,N,2,50, 20250507,5500,5400,5530,5390,31520,172430385,00,0.00,N,2,100, 20250428,5400,5320,5420,5280,26846,143795815,00,0.00,N,2,100, 20250421,5300,5300,5350,5240,32647,172923780,00,0.00,N,3,0, diff --git a/080160/week/candle-week-42.csv b/080160/week/candle-week-42.csv index 4ad85a977cfd..54318f6bfa0c 100644 --- a/080160/week/candle-week-42.csv +++ b/080160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11200,11030,11560,10780,372496,4132210310,00,0.00,N,2,170, 20250507,11030,11000,11340,10950,213401,2379921510,00,0.00,N,5,-40, 20250428,11070,11300,11460,11050,311232,3506926720,00,0.00,N,5,-230, 20250421,11300,11160,11380,10710,565660,6234899500,00,0.00,N,2,250, diff --git a/080220/week/candle-week-42.csv b/080220/week/candle-week-42.csv index e160f203c6da..97c84713aac2 100644 --- a/080220/week/candle-week-42.csv +++ b/080220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13580,13110,14500,13050,3112472,42573214655,00,0.00,N,2,660, 20250507,12920,13040,13720,12850,1117376,14773723100,00,0.00,N,5,-20, 20250428,12940,13460,13590,12610,1523535,19854106325,00,0.00,N,5,-610, 20250421,13550,12770,13810,12500,3688693,48681623185,00,0.00,N,2,830, diff --git a/080420/week/candle-week-42.csv b/080420/week/candle-week-42.csv index 068a905013f2..635fa9888145 100644 --- a/080420/week/candle-week-42.csv +++ b/080420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2300,2300,2390,2250,25292,58581706,00,0.00,N,3,0, 20250507,2300,2295,2400,2235,15726,36562015,00,0.00,N,5,-5, 20250428,2305,2205,2375,2180,39813,92911539,00,0.00,N,2,100, 20250421,2205,2240,2320,2205,14658,32980015,00,0.00,N,5,-15, diff --git a/080470/week/candle-week-42.csv b/080470/week/candle-week-42.csv index c28e3632b801..06b8ee4d7093 100644 --- a/080470/week/candle-week-42.csv +++ b/080470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4270,3555,4395,3465,321761,1269836906,00,0.00,N,2,715, 20250507,3555,3450,3600,3430,26077,90592195,00,0.00,N,2,105, 20250428,3450,3445,3490,3370,47724,163495740,00,0.00,N,2,5, 20250421,3445,3480,3595,3420,42477,148566579,00,0.00,N,5,-35, diff --git a/080520/week/candle-week-42.csv b/080520/week/candle-week-42.csv index d206fa6a5b83..af51f2a91d42 100644 --- a/080520/week/candle-week-42.csv +++ b/080520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3300,3200,3300,3110,131705,419023207,00,0.00,N,2,95, 20250507,3205,3355,3365,3205,124318,407164005,00,0.00,N,5,-130, 20250428,3335,3165,3395,3160,129165,425079953,00,0.00,N,2,175, 20250421,3160,3195,3250,3080,140029,438762455,00,0.00,N,5,-35, diff --git a/080530/week/candle-week-42.csv b/080530/week/candle-week-42.csv index 7b60823f221d..f070e53fe6a7 100644 --- a/080530/week/candle-week-42.csv +++ b/080530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1336,1238,1545,1189,9173158,13399808314,00,0.00,N,2,122, 20250507,1214,1183,1275,1172,61284,73915876,00,0.00,N,2,31, 20250428,1183,1204,1222,1148,178865,211492463,00,0.00,N,5,-21, 20250421,1204,1226,1265,1160,136695,163857289,00,0.00,N,5,-22, diff --git a/080580/week/candle-week-42.csv b/080580/week/candle-week-42.csv index 550048e2581f..a2efcc317984 100644 --- a/080580/week/candle-week-42.csv +++ b/080580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5430,5130,5520,5060,680786,3613389155,00,0.00,N,2,320, 20250507,5110,4900,5210,4880,175006,887700387,00,0.00,N,2,225, 20250428,4885,5290,5290,4800,516882,2587798783,00,0.00,N,5,-335, 20250421,5220,4755,5900,4650,2374129,12788513648,00,0.00,N,2,435, diff --git a/080720/week/candle-week-42.csv b/080720/week/candle-week-42.csv index 92f687df2f7f..8e707b67d6ef 100644 --- a/080720/week/candle-week-42.csv +++ b/080720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250507,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250428,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250421,2725,2725,2725,2725,0,0,00,0.00,N,3,0, diff --git a/081000/week/candle-week-42.csv b/081000/week/candle-week-42.csv index 53f865416dc9..24ed25c62d0d 100644 --- a/081000/week/candle-week-42.csv +++ b/081000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12480,12200,12680,12150,67985,845256655,00,0.00,N,2,180, 20250507,12300,12040,12470,11960,27467,335410680,00,0.00,N,2,220, 20250428,12080,12490,12610,12070,42257,520953340,00,0.00,N,5,-260, 20250421,12340,12160,12560,11730,93792,1144904665,00,0.00,N,2,190, diff --git a/081150/week/candle-week-42.csv b/081150/week/candle-week-42.csv index 67aa5f17c2d4..bbfc1180015c 100644 --- a/081150/week/candle-week-42.csv +++ b/081150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3220,3290,3355,3210,784363,2576026720,00,0.00,N,5,-100, 20250507,3320,3155,3330,3155,686143,2238556122,00,0.00,N,2,140, 20250428,3180,3260,3310,3170,707965,2285431844,00,0.00,N,5,-80, 20250421,3260,3310,3355,3195,2158369,7087193047,00,0.00,N,5,-20, diff --git a/081180/week/candle-week-42.csv b/081180/week/candle-week-42.csv index 8bef9d9a1764..a84c99d1712b 100644 --- a/081180/week/candle-week-42.csv +++ b/081180/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14550,14730,16440,13800,14386973,220582098195,00,0.00,N,5,-170, 20250507,14720,16510,16850,14360,8192681,128430616205,00,0.00,N,5,-1610, 20250428,16330,20200,20900,13560,59487870,988631205495,00,0.00,N,2,16330, diff --git a/081580/week/candle-week-42.csv b/081580/week/candle-week-42.csv index d3316f32058c..4ce102d68f60 100644 --- a/081580/week/candle-week-42.csv +++ b/081580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3410,2975,3460,2900,681577,2151591809,00,0.00,N,2,540, 20250507,2870,2805,2960,2760,228435,650545274,00,0.00,N,2,70, 20250428,2800,2755,3440,2730,3796846,11780601404,00,0.00,N,2,45, 20250421,2755,2800,2830,2670,96741,265289840,00,0.00,N,5,-45, diff --git a/081660/week/candle-week-42.csv b/081660/week/candle-week-42.csv index 5e6b4162e6b0..16b1bc6ea5f9 100644 --- a/081660/week/candle-week-42.csv +++ b/081660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37400,37550,39100,36000,791173,29773639675,00,0.00,N,5,-50, 20250507,37450,38950,38950,36500,478319,17925376950,00,0.00,N,5,-600, 20250428,38050,36100,38300,35800,484186,17801528000,00,0.00,N,2,1600, 20250421,36450,35800,36950,34700,478670,17183127825,00,0.00,N,2,900, diff --git a/082210/week/candle-week-42.csv b/082210/week/candle-week-42.csv index 30ca141c2062..315e9e977a2c 100644 --- a/082210/week/candle-week-42.csv +++ b/082210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1720,1695,1870,1695,363568,651981232,00,0.00,N,2,28, 20250507,1692,1780,1849,1690,409968,724397776,00,0.00,N,5,-133, 20250428,1825,1820,1844,1644,866481,1512020046,00,0.00,N,2,54, 20250421,1771,1377,2195,1355,5625062,10508004412,00,0.00,N,2,378, diff --git a/082270/week/candle-week-42.csv b/082270/week/candle-week-42.csv index 1548c5109fb2..b6446497fdf6 100644 --- a/082270/week/candle-week-42.csv +++ b/082270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37350,36400,38200,35400,806902,29788344950,00,0.00,N,2,1050, 20250507,36300,34800,37750,33100,1227658,44180021900,00,0.00,N,2,800, 20250428,35500,36200,38950,31700,1592683,56330838825,00,0.00,N,5,-700, 20250421,36200,34500,37950,30900,1430451,48811562950,00,0.00,N,2,1400, diff --git a/082640/week/candle-week-42.csv b/082640/week/candle-week-42.csv index 8526dbde691b..423c0fc0a161 100644 --- a/082640/week/candle-week-42.csv +++ b/082640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5530,5410,5810,5410,1135520,6427488275,00,0.00,N,2,140, 20250507,5390,6020,6030,5320,1474804,8145798675,00,0.00,N,5,-580, 20250428,5970,6270,6620,5860,1998480,12298338520,00,0.00,N,5,-180, 20250421,6150,5970,6350,5940,1265302,7801743695,00,0.00,N,2,210, diff --git a/082660/week/candle-week-42.csv b/082660/week/candle-week-42.csv index 7a14327478ab..2f3794bb8f13 100644 --- a/082660/week/candle-week-42.csv +++ b/082660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,480,480,480,480,0,0,00,0.00,N,3,0, 20250507,480,480,480,480,0,0,00,0.00,N,3,0, 20250428,480,480,480,480,0,0,00,0.00,N,3,0, 20250421,480,480,480,480,0,0,00,0.00,N,3,0, diff --git a/082740/week/candle-week-42.csv b/082740/week/candle-week-42.csv index 8cf82db19238..f627a5389bd4 100644 --- a/082740/week/candle-week-42.csv +++ b/082740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,28900,31250,31250,27700,5713195,167873395775,00,0.00,N,5,-2450, 20250507,31350,28100,31650,27650,7067156,212949769250,00,0.00,N,2,3600, 20250428,27750,28650,29300,25650,6247810,172544225800,00,0.00,N,2,600, 20250421,27150,25450,27500,24000,8354754,217632476400,00,0.00,N,2,2000, diff --git a/082800/week/candle-week-42.csv b/082800/week/candle-week-42.csv index 984e17c15b65..40ac2c10f084 100644 --- a/082800/week/candle-week-42.csv +++ b/082800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6420,6770,6940,6200,584010,3858757525,00,0.00,N,5,-330, 20250507,6750,6900,7070,6720,354633,2422168375,00,0.00,N,5,-120, 20250428,6870,6840,7210,6660,767634,5300596680,00,0.00,N,2,60, 20250421,6810,7000,7240,6500,1209818,8409449195,00,0.00,N,5,-90, diff --git a/082850/week/candle-week-42.csv b/082850/week/candle-week-42.csv index ff013a776023..b8318a049e63 100644 --- a/082850/week/candle-week-42.csv +++ b/082850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2570,2240,2940,2240,19352066,52519542507,00,0.00,N,2,295, 20250507,2275,2245,2350,2230,397606,910280204,00,0.00,N,2,25, 20250428,2250,2355,2355,2250,403549,931300685,00,0.00,N,5,-105, 20250421,2355,2220,2385,2185,1528784,3502617909,00,0.00,N,2,135, diff --git a/082920/week/candle-week-42.csv b/082920/week/candle-week-42.csv index 89dad2f5d3fb..781eaee3462e 100644 --- a/082920/week/candle-week-42.csv +++ b/082920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26950,25050,27350,23800,633795,16682561425,00,0.00,N,2,1950, 20250507,25000,24050,25400,23500,234571,5777016175,00,0.00,N,2,1000, 20250428,24000,24550,24600,23300,219314,5250556685,00,0.00,N,5,-300, 20250421,24300,24900,24900,23100,245267,5842826725,00,0.00,N,5,-350, diff --git a/083310/week/candle-week-42.csv b/083310/week/candle-week-42.csv index b08a36e49fc1..57200e5d099a 100644 --- a/083310/week/candle-week-42.csv +++ b/083310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9230,8780,10100,8780,600453,5712759190,00,0.00,N,2,460, 20250507,8770,8750,8930,8660,96606,845825530,00,0.00,N,5,-50, 20250428,8820,8990,9050,8660,122087,1082211480,00,0.00,N,5,-220, 20250421,9040,8740,9040,8540,149902,1320106815,00,0.00,N,2,350, diff --git a/083420/week/candle-week-42.csv b/083420/week/candle-week-42.csv index b2cc156ae894..a65aeca66d15 100644 --- a/083420/week/candle-week-42.csv +++ b/083420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8460,8480,9180,8400,4136718,36451950405,00,0.00,N,5,-20, 20250507,8480,8200,10070,7830,9551840,89777293240,00,0.00,N,2,490, 20250428,7990,7810,8440,7580,2341950,18789009185,00,0.00,N,2,110, 20250421,7880,7570,10140,7540,14777689,132375494905,00,0.00,N,2,250, diff --git a/083450/week/candle-week-42.csv b/083450/week/candle-week-42.csv index cfa2c9be10d6..430a26974066 100644 --- a/083450/week/candle-week-42.csv +++ b/083450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18540,17920,20900,17660,1728617,33263582000,00,0.00,N,2,770, 20250507,17770,17370,17960,17190,279250,4933144235,00,0.00,N,2,510, 20250428,17260,17760,17770,17000,350313,6075273685,00,0.00,N,5,-540, 20250421,17800,16990,17860,16780,719349,12518384915,00,0.00,N,2,720, diff --git a/083470/week/candle-week-42.csv b/083470/week/candle-week-42.csv index 565221de2900..a3f7c0427135 100644 --- a/083470/week/candle-week-42.csv +++ b/083470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1211,1187,1236,1180,67304,80904044,00,0.00,N,2,24, 20250507,1187,1178,1247,1167,53366,64162706,00,0.00,N,2,9, 20250428,1178,1251,1251,1174,81286,97346623,00,0.00,N,5,-73, 20250421,1251,1222,1268,1201,178744,222696544,00,0.00,N,2,19, diff --git a/083500/week/candle-week-42.csv b/083500/week/candle-week-42.csv index 1c47387c1025..73f2f1d866e1 100644 --- a/083500/week/candle-week-42.csv +++ b/083500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9590,9180,10700,9160,468718,4559088045,00,0.00,N,2,460, 20250507,9130,9000,10260,9000,883781,8555050015,00,0.00,N,2,210, 20250428,8920,9620,9620,8910,91680,841419880,00,0.00,N,5,-720, 20250421,9640,9190,9710,9100,121508,1149667185,00,0.00,N,2,500, diff --git a/083550/week/candle-week-42.csv b/083550/week/candle-week-42.csv index 4d316e2c3e2a..1b453db9a5e5 100644 --- a/083550/week/candle-week-42.csv +++ b/083550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3080,2945,3135,2930,157755,480634721,00,0.00,N,2,125, 20250507,2955,2985,3000,2920,38766,114575917,00,0.00,N,5,-45, 20250428,3000,3015,3055,2935,59986,179644990,00,0.00,N,5,-15, 20250421,3015,3040,3100,2970,87625,265787645,00,0.00,N,5,-50, diff --git a/083640/week/candle-week-42.csv b/083640/week/candle-week-42.csv index 3b50c6c0241e..ddc7b3c72da4 100644 --- a/083640/week/candle-week-42.csv +++ b/083640/week/candle-week-42.csv @@ -1,103 +1,104 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250507,289,289,289,289,0,0,00,0.00,N,3,0, -20250428,289,289,289,289,0,0,00,0.00,N,3,0, -20250421,289,299,306,283,2470058,719117376,00,0.00,N,5,-11, -20250414,300,290,304,281,2558106,754494741,00,0.00,N,2,8, -20250407,292,273,313,263,5198546,1499857240,00,0.00,N,2,19, -20250331,273,256,303,253,3424274,955358518,00,0.00,N,2,10, -20250324,263,264,295,250,4369383,1166770747,00,0.00,N,2,1, -20250317,262,264,307,253,6188564,1731137710,00,0.00,N,3,0, -20250310,262,275,325,227,28376685,8077570835,00,0.00,N,5,-25, -20250304,287,310,317,287,550626,163437462,00,0.00,N,5,-22, -20250224,309,310,322,295,1331852,411382121,00,0.00,N,3,0, -20250217,309,280,332,279,2111666,656376205,00,0.00,N,2,29, -20250210,280,290,300,280,630257,181745361,00,0.00,N,5,-10, -20250203,290,297,312,283,1365541,402369079,00,0.00,N,5,-8, -20250131,298,306,308,297,253442,76205784,00,0.00,N,5,-8, -20250120,306,330,338,305,2498131,795095994,00,0.00,N,5,-22, -20250113,328,375,376,327,5360084,1863581502,00,0.00,N,5,-30, -20250106,358,295,406,294,16432612,6204598035,00,0.00,N,2,63, -20241230,295,283,305,282,283833,83471987,00,0.00,N,2,12, -20241223,283,293,299,269,378639,109327983,00,0.00,N,5,-12, -20241216,295,285,307,278,899462,265970035,00,0.00,N,2,18, -20241209,277,269,281,250,932032,248407770,00,0.00,N,2,7, -20241202,270,299,308,266,1032607,293321773,00,0.00,N,5,-33, -20241125,303,304,304,293,558877,167006288,00,0.00,N,5,-1, -20241118,304,284,308,284,487255,145141797,00,0.00,N,2,15, -20241111,289,330,332,273,1253735,380837548,00,0.00,N,5,-43, -20241104,332,331,342,329,477704,159016078,00,0.00,N,5,-2, -20241028,334,333,343,330,553250,184853004,00,0.00,N,2,1, -20241021,333,351,355,330,895394,303601283,00,0.00,N,5,-18, -20241014,351,349,365,346,575614,204376976,00,0.00,N,2,2, -20241007,349,348,409,345,4484992,1688617415,00,0.00,N,5,-1, -20240930,350,360,361,347,360894,126712181,00,0.00,N,5,-10, -20240923,360,362,368,351,359348,128717875,00,0.00,N,5,-2, -20240919,362,360,370,360,245543,89446027,00,0.00,N,5,-1, -20240909,363,339,368,339,318489,112785798,00,0.00,N,2,16, -20240902,347,382,394,342,644427,235753594,00,0.00,N,5,-36, -20240826,383,360,406,358,1496709,572850480,00,0.00,N,2,26, -20240819,357,376,385,355,887428,326418230,00,0.00,N,5,-19, -20240812,376,365,394,352,700144,257725505,00,0.00,N,2,13, -20240805,363,369,370,326,1211235,414719379,00,0.00,N,5,-12, -20240729,375,380,386,370,721651,271823591,00,0.00,N,5,-5, -20240722,380,397,398,375,795217,306183690,00,0.00,N,5,-17, -20240715,397,400,405,392,462384,184298068,00,0.00,N,5,-3, -20240708,400,390,406,388,513349,204668317,00,0.00,N,2,10, -20240701,390,401,403,387,642211,253569950,00,0.00,N,5,-13, -20240624,403,405,408,396,484947,194599688,00,0.00,N,5,-2, -20240617,405,422,428,403,980182,403995580,00,0.00,N,5,-19, -20240610,424,449,489,410,1869095,835358213,00,0.00,N,5,-28, -20240603,452,436,453,435,362278,160265010,00,0.00,N,2,15, -20240527,437,447,451,434,655972,290554476,00,0.00,N,5,-10, -20240520,447,460,468,445,873260,396699425,00,0.00,N,5,-17, -20240513,464,469,476,454,688729,320099522,00,0.00,N,5,-5, -20240507,469,481,496,465,812644,386938715,00,0.00,N,5,-12, -20240429,481,457,491,457,642940,303971341,00,0.00,N,2,25, -20240422,456,447,463,445,727403,328969576,00,0.00,N,2,9, -20240415,447,487,490,446,967816,445100055,00,0.00,N,5,-41, -20240408,488,492,503,484,499166,244956804,00,0.00,N,5,-4, -20240401,492,506,546,485,1877513,953244286,00,0.00,N,5,-22, -20240325,514,522,550,507,1811666,962632473,00,0.00,N,5,-8, -20240318,522,483,523,482,2504392,1262386949,00,0.00,N,2,39, -20240311,483,488,508,481,896345,440395414,00,0.00,N,5,-3, -20240304,486,513,513,480,1239171,611032260,00,0.00,N,5,-26, -20240226,512,505,598,489,12056215,6686937155,00,0.00,N,2,7, -20240219,505,524,528,496,1156758,590381915,00,0.00,N,5,-19, -20240213,524,516,530,515,441849,229883577,00,0.00,N,2,6, -20240205,518,529,529,512,492378,255559875,00,0.00,N,5,-11, -20240129,529,534,535,511,630866,329593458,00,0.00,N,5,-1, -20240122,530,542,584,522,1365409,744975139,00,0.00,N,5,-12, -20240115,542,552,575,527,1896111,1041739636,00,0.00,N,5,-13, -20240108,555,576,588,553,844125,479020444,00,0.00,N,5,-21, -20240102,576,556,598,551,1672085,959491062,00,0.00,N,2,20, -20231226,556,552,620,542,2793152,1613620450,00,0.00,N,2,4, -20231218,552,554,577,540,1023897,564355163,00,0.00,N,5,-5, -20231211,557,565,566,550,936012,522007286,00,0.00,N,5,-9, -20231204,566,562,677,558,5314709,3241024892,00,0.00,N,2,4, -20231127,562,570,578,525,963528,539659925,00,0.00,N,5,-8, -20231120,570,566,584,548,1118264,632096963,00,0.00,N,2,4, -20231113,566,507,570,491,2742885,1484441129,00,0.00,N,2,59, -20231106,507,494,515,492,687482,345974407,00,0.00,N,2,13, -20231030,494,467,500,467,779544,377758385,00,0.00,N,2,21, -20231023,473,459,499,450,1036535,485266329,00,0.00,N,2,13, -20231016,460,509,510,456,1286068,619205326,00,0.00,N,5,-53, -20231010,513,505,516,487,1014088,511608284,00,0.00,N,2,12, -20231004,501,493,508,484,799646,394362644,00,0.00,N,2,7, -20230925,494,514,525,484,1016249,508690941,00,0.00,N,5,-20, -20230918,514,550,559,504,1490818,784274821,00,0.00,N,5,-38, -20230911,552,553,563,531,1813080,985958677,00,0.00,N,5,-1, -20230904,553,577,585,550,1486476,839327882,00,0.00,N,5,-24, -20230828,577,554,687,548,11263576,7028122847,00,0.00,N,2,27, -20230821,550,561,595,550,1567484,881426622,00,0.00,N,5,-13, -20230814,563,607,607,545,1278830,731469358,00,0.00,N,5,-44, -20230807,607,576,620,566,1839185,1082883652,00,0.00,N,2,31, -20230731,576,565,588,542,1449842,819656117,00,0.00,N,2,16, -20230724,560,607,610,512,2973986,1631504587,00,0.00,N,5,-47, -20230717,607,615,630,590,1924447,1167053471,00,0.00,N,5,-8, -20230710,615,639,744,600,5037260,3295021975,00,0.00,N,5,-24, -20230703,639,673,724,638,3049859,2092681824,00,0.00,N,5,-30, -20230626,669,652,677,647,1763687,1167131993,00,0.00,N,2,14, -20230619,655,705,717,646,3962291,2664028540,00,0.00,N,5,-50, +20250512,291,313,322,284,2976471,881444526,00,0.00,N,5,-22, +20250507,313,313,313,313,0,0,00,0.00,N,3,0, +20250428,313,313,313,313,0,0,00,0.00,N,3,0, +20250421,313,324,332,307,2273395,719117376,00,0.00,N,5,-12, +20250414,325,315,330,305,2354433,754494741,00,0.00,N,2,8, +20250407,317,296,340,285,4784647,1499857240,00,0.00,N,2,21, +20250331,296,278,329,274,3151638,955358518,00,0.00,N,2,11, +20250324,285,286,320,271,4021499,1166770747,00,0.00,N,2,1, +20250317,284,286,333,274,5695841,1731137710,00,0.00,N,3,0, +20250310,284,298,353,246,26117393,8077570835,00,0.00,N,5,-27, +20250304,311,336,344,311,506785,163437462,00,0.00,N,5,-24, +20250224,335,336,349,320,1225809,411382121,00,0.00,N,3,0, +20250217,335,304,360,303,1943537,656376205,00,0.00,N,2,31, +20250210,304,315,325,304,580074,181745361,00,0.00,N,5,-11, +20250203,315,322,338,307,1256817,402369079,00,0.00,N,5,-8, +20250131,323,332,334,322,233263,76205784,00,0.00,N,5,-9, +20250120,332,358,367,331,2299233,795095994,00,0.00,N,5,-24, +20250113,356,407,408,355,4933324,1863581502,00,0.00,N,5,-32, +20250106,388,320,441,319,15124280,6204598035,00,0.00,N,2,68, +20241230,320,307,331,306,261233,83471987,00,0.00,N,2,13, +20241223,307,318,324,292,348490,109327983,00,0.00,N,5,-13, +20241216,320,309,333,302,827845,265970035,00,0.00,N,2,20, +20241209,300,292,305,271,857823,248407770,00,0.00,N,2,7, +20241202,293,324,334,289,950390,293321773,00,0.00,N,5,-36, +20241125,329,330,330,318,514378,167006288,00,0.00,N,5,-1, +20241118,330,308,334,308,448458,145141797,00,0.00,N,2,17, +20241111,313,358,360,296,1153913,380837548,00,0.00,N,5,-47, +20241104,360,359,371,357,439668,159016078,00,0.00,N,5,-2, +20241028,362,361,372,358,509199,184853004,00,0.00,N,2,1, +20241021,361,381,385,358,824103,303601283,00,0.00,N,5,-20, +20241014,381,379,396,375,529783,204376976,00,0.00,N,2,2, +20241007,379,378,444,374,4127905,1688617415,00,0.00,N,5,-1, +20240930,380,391,392,377,332159,126712181,00,0.00,N,5,-11, +20240923,391,393,399,381,330735,128717875,00,0.00,N,5,-2, +20240919,393,391,402,391,225992,89446027,00,0.00,N,5,-1, +20240909,394,368,399,368,293128,112785798,00,0.00,N,2,17, +20240902,377,415,428,371,593117,235753594,00,0.00,N,5,-39, +20240826,416,391,441,388,1377541,572850480,00,0.00,N,2,29, +20240819,387,408,418,385,816770,326418230,00,0.00,N,5,-21, +20240812,408,396,428,382,644399,257725505,00,0.00,N,2,14, +20240805,394,400,402,354,1114795,414719379,00,0.00,N,5,-13, +20240729,407,412,419,402,664191,271823591,00,0.00,N,5,-5, +20240722,412,431,432,407,731900,306183690,00,0.00,N,5,-19, +20240715,431,434,440,425,425567,184298068,00,0.00,N,5,-3, +20240708,434,423,441,421,472475,204668317,00,0.00,N,2,11, +20240701,423,435,437,420,591078,253569950,00,0.00,N,5,-14, +20240624,437,440,443,430,446333,194599688,00,0.00,N,5,-3, +20240617,440,458,465,437,902139,403995580,00,0.00,N,5,-20, +20240610,460,487,531,445,1720279,835358213,00,0.00,N,5,-31, +20240603,491,473,492,472,333432,160265010,00,0.00,N,2,17, +20240527,474,485,490,471,603742,290554476,00,0.00,N,5,-11, +20240520,485,499,508,483,803730,396699425,00,0.00,N,5,-19, +20240513,504,509,517,493,633892,320099522,00,0.00,N,5,-5, +20240507,509,522,538,505,747942,386938715,00,0.00,N,5,-13, +20240429,522,496,533,496,591748,303971341,00,0.00,N,2,27, +20240422,495,485,503,483,669487,328969576,00,0.00,N,2,10, +20240415,485,529,532,484,890759,445100055,00,0.00,N,5,-45, +20240408,530,534,546,525,459421,244956804,00,0.00,N,5,-4, +20240401,534,549,593,526,1728027,953244286,00,0.00,N,5,-24, +20240325,558,567,597,550,1667422,962632473,00,0.00,N,5,-9, +20240318,567,524,568,523,2304995,1262386949,00,0.00,N,2,43, +20240311,524,530,551,522,824977,440395414,00,0.00,N,5,-4, +20240304,528,557,557,521,1140508,611032260,00,0.00,N,5,-28, +20240226,556,548,649,531,11096323,6686937155,00,0.00,N,2,8, +20240219,548,569,573,538,1064657,590381915,00,0.00,N,5,-21, +20240213,569,560,575,559,406668,229883577,00,0.00,N,2,7, +20240205,562,574,574,556,453173,255559875,00,0.00,N,5,-12, +20240129,574,580,581,555,580636,329593458,00,0.00,N,5,-1, +20240122,575,588,634,567,1256695,744975139,00,0.00,N,5,-13, +20240115,588,599,624,572,1745144,1041739636,00,0.00,N,5,-15, +20240108,603,625,638,600,776915,479020444,00,0.00,N,5,-22, +20240102,625,604,649,598,1538956,959491062,00,0.00,N,2,21, +20231226,604,599,673,588,2570766,1613620450,00,0.00,N,2,5, +20231218,599,601,626,586,942374,564355163,00,0.00,N,5,-6, +20231211,605,613,614,597,861487,522007286,00,0.00,N,5,-9, +20231204,614,610,735,606,4891560,3241024892,00,0.00,N,2,4, +20231127,610,619,627,570,886811,539659925,00,0.00,N,5,-9, +20231120,619,614,634,595,1029228,632096963,00,0.00,N,2,5, +20231113,614,550,619,533,2524500,1484441129,00,0.00,N,2,64, +20231106,550,536,559,534,632744,345974407,00,0.00,N,2,14, +20231030,536,507,543,507,717476,377758385,00,0.00,N,2,23, +20231023,513,498,542,488,954006,485266329,00,0.00,N,2,14, +20231016,499,553,554,495,1183671,619205326,00,0.00,N,5,-58, +20231010,557,548,560,529,933347,511608284,00,0.00,N,2,13, +20231004,544,535,551,525,735979,394362644,00,0.00,N,2,8, +20230925,536,558,570,525,935336,508690941,00,0.00,N,5,-22, +20230918,558,597,607,547,1372120,784274821,00,0.00,N,5,-41, +20230911,599,600,611,576,1668724,985958677,00,0.00,N,5,-1, +20230904,600,626,635,597,1368123,839327882,00,0.00,N,5,-26, +20230828,626,601,746,595,10366793,7028122847,00,0.00,N,2,29, +20230821,597,609,646,597,1442681,881426622,00,0.00,N,5,-14, +20230814,611,659,659,592,1177011,731469358,00,0.00,N,5,-48, +20230807,659,625,673,614,1692750,1082883652,00,0.00,N,2,34, +20230731,625,613,638,588,1334405,819656117,00,0.00,N,2,17, +20230724,608,659,662,556,2737201,1631504587,00,0.00,N,5,-51, +20230717,659,668,684,641,1771224,1167053471,00,0.00,N,5,-9, +20230710,668,694,808,651,4636201,3295021975,00,0.00,N,5,-26, +20230703,694,731,786,693,2807034,2092681824,00,0.00,N,5,-32, +20230626,726,708,735,702,1623264,1167131993,00,0.00,N,2,15, +20230619,711,765,779,701,3646819,2664028540,00,0.00,N,5,-54, 20230612,705,743,750,694,2087930,1497881442,00,0.00,N,5,-34, 20230605,739,748,845,734,7493718,5898488285,00,0.00,N,3,0, 20230530,739,720,746,718,859079,626834495,00,0.00,N,2,20, diff --git a/083650/week/candle-week-42.csv b/083650/week/candle-week-42.csv index fd9c7b5e0e8d..eec388c1e7c5 100644 --- a/083650/week/candle-week-42.csv +++ b/083650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37800,31650,40100,29800,10728757,382046686050,00,0.00,N,2,6600, 20250507,31200,27000,31700,26950,4016876,120397305900,00,0.00,N,2,2700, 20250428,28500,23400,29450,23150,15365612,410395796125,00,0.00,N,2,6700, 20250421,21800,21700,23150,20900,5186155,113176679200,00,0.00,N,2,550, diff --git a/083660/week/candle-week-42.csv b/083660/week/candle-week-42.csv index 4797ff16a6c3..e1d9b1cfe004 100644 --- a/083660/week/candle-week-42.csv +++ b/083660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,963,1017,1098,871,2870843,2892583116,00,0.00,N,5,-54, 20250507,1017,1200,1203,931,3358707,3630820733,00,0.00,N,5,-183, 20250428,1200,1004,1237,964,2955512,3278170745,00,0.00,N,2,170, 20250421,1030,1023,1060,870,3561477,3505422100,00,0.00,N,2,5, diff --git a/083790/week/candle-week-42.csv b/083790/week/candle-week-42.csv index c85c492d53b1..7db8ce0bd3d1 100644 --- a/083790/week/candle-week-42.csv +++ b/083790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2005,2025,2025,1968,525665,1048343374,00,0.00,N,5,-20, 20250507,2025,2040,2150,1980,405698,823207269,00,0.00,N,5,-20, 20250428,2045,2080,2200,1982,801551,1637751436,00,0.00,N,5,-35, 20250421,2080,2070,2130,2020,230326,475523168,00,0.00,N,2,15, diff --git a/083930/week/candle-week-42.csv b/083930/week/candle-week-42.csv index c4dc3c81ca8b..93f2b47181df 100644 --- a/083930/week/candle-week-42.csv +++ b/083930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13240,13600,13830,13100,336959,4563251520,00,0.00,N,5,-160, 20250507,13400,13220,14410,12850,274598,3653132120,00,0.00,N,2,30, 20250428,13370,13690,13840,13090,164345,2195310985,00,0.00,N,5,-320, 20250421,13690,13570,13750,13150,183475,2475897485,00,0.00,N,2,120, diff --git a/084010/week/candle-week-42.csv b/084010/week/candle-week-42.csv index 9af0b43df7af..e7fde391968c 100644 --- a/084010/week/candle-week-42.csv +++ b/084010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16160,15920,16550,15920,126995,2058984690,00,0.00,N,2,320, 20250507,15840,15730,16090,15150,104488,1639526020,00,0.00,N,2,390, 20250428,15450,16790,17850,15380,229003,3746743800,00,0.00,N,5,-1340, 20250421,16790,16190,17000,16020,251646,4200344245,00,0.00,N,2,610, diff --git a/084110/week/candle-week-42.csv b/084110/week/candle-week-42.csv index 53f0cc234da1..3de3fc298053 100644 --- a/084110/week/candle-week-42.csv +++ b/084110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,45200,49800,49850,43050,343023,15794929750,00,0.00,N,5,-5000, 20250507,50200,51800,53200,48850,171269,8640450850,00,0.00,N,5,-1500, 20250428,51700,48100,52600,46000,263080,12924949525,00,0.00,N,2,2650, 20250421,49050,48500,53000,48000,445750,22640670900,00,0.00,N,2,500, diff --git a/084180/week/candle-week-42.csv b/084180/week/candle-week-42.csv index 08f304aaa86a..d5bcb11f1ff8 100644 --- a/084180/week/candle-week-42.csv +++ b/084180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5140,5290,5400,5100,127151,661252450,00,0.00,N,5,-150, 20250507,5290,5450,5450,5150,105565,556499400,00,0.00,N,5,-30, 20250428,5320,5610,5800,5200,290069,1584767005,00,0.00,N,5,-320, 20250421,5640,5770,5880,5500,292338,1657180620,00,0.00,N,5,-30, diff --git a/084370/week/candle-week-42.csv b/084370/week/candle-week-42.csv index f80afef023c3..0f56de393eea 100644 --- a/084370/week/candle-week-42.csv +++ b/084370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,33600,34100,38500,32800,1224541,42543476400,00,0.00,N,5,-100, 20250507,33700,34500,34950,33550,221439,7547062825,00,0.00,N,5,-500, 20250428,34200,35200,35350,33600,330806,11297244725,00,0.00,N,5,-900, 20250421,35100,33350,35450,32250,499139,16923055122,00,0.00,N,2,1600, diff --git a/084440/week/candle-week-42.csv b/084440/week/candle-week-42.csv index 439993084ebd..484603f0ba4e 100644 --- a/084440/week/candle-week-42.csv +++ b/084440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1263,1239,1348,1180,541074,677129706,00,0.00,N,2,36, 20250507,1227,1237,1300,1205,156141,192120666,00,0.00,N,5,-10, 20250428,1237,1268,1337,1215,260831,331977459,00,0.00,N,5,-20, 20250421,1257,1257,1340,1220,529445,679753463,00,0.00,N,3,0, diff --git a/084650/week/candle-week-42.csv b/084650/week/candle-week-42.csv index b3a3133011ca..23f89e9ecc3e 100644 --- a/084650/week/candle-week-42.csv +++ b/084650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2145,2105,2320,2070,6534400,14431176021,00,0.00,N,2,40, 20250507,2105,2125,2260,2090,1743403,3757659401,00,0.00,N,5,-45, 20250428,2150,2220,2225,2120,1663288,3607929452,00,0.00,N,5,-70, 20250421,2220,2225,2280,2185,2980212,6648837591,00,0.00,N,5,-5, diff --git a/084670/week/candle-week-42.csv b/084670/week/candle-week-42.csv index 139ebcbe6be3..660f6f332f04 100644 --- a/084670/week/candle-week-42.csv +++ b/084670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7400,7370,7840,7230,32527,242824860,00,0.00,N,5,-60, 20250507,7460,7900,9270,7130,259015,2110428995,00,0.00,N,2,270, 20250428,7190,7100,7280,7030,6452,46335810,00,0.00,N,2,90, 20250421,7100,6970,7100,6970,3071,21646225,00,0.00,N,2,130, diff --git a/084680/week/candle-week-42.csv b/084680/week/candle-week-42.csv index 47ce271ebc7c..f5d9b38cb958 100644 --- a/084680/week/candle-week-42.csv +++ b/084680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1473,1444,1476,1410,1428688,2069258142,00,0.00,N,2,29, 20250507,1444,1430,1459,1421,605026,868191262,00,0.00,N,2,21, 20250428,1423,1434,1474,1415,964519,1384185741,00,0.00,N,5,-11, 20250421,1434,1410,1475,1400,2185266,3133399296,00,0.00,N,2,38, diff --git a/084690/week/candle-week-42.csv b/084690/week/candle-week-42.csv index 9c0d0b7c820d..e41e3d1f7959 100644 --- a/084690/week/candle-week-42.csv +++ b/084690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9310,9360,9710,9260,1421785,13477084230,00,0.00,N,5,-70, 20250507,9380,9200,9640,9170,1962962,18386427600,00,0.00,N,5,-1270, 20250428,10650,12440,12690,10550,8927981,104696014655,00,0.00,N,5,-2090, 20250421,12740,14150,14270,11980,4941463,64188195405,00,0.00,N,5,-700, diff --git a/084730/week/candle-week-42.csv b/084730/week/candle-week-42.csv index 4032762f88b1..2e7c34732b5b 100644 --- a/084730/week/candle-week-42.csv +++ b/084730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9190,9440,9870,9180,109881,1048728070,00,0.00,N,5,-240, 20250507,9430,9660,9660,9350,47997,455765030,00,0.00,N,5,-180, 20250428,9610,10300,10780,9470,179362,1789940265,00,0.00,N,5,-250, 20250421,9860,9600,9880,9120,83808,805189695,00,0.00,N,2,260, diff --git a/084850/week/candle-week-42.csv b/084850/week/candle-week-42.csv index d21ec319b1eb..3a4b76a644d3 100644 --- a/084850/week/candle-week-42.csv +++ b/084850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12050,12300,13360,12000,164561,2090918775,00,0.00,N,5,-250, 20250507,12300,12680,13110,11710,174574,2192693900,00,0.00,N,5,-150, 20250428,12450,11280,12470,10920,267581,3162308815,00,0.00,N,2,1170, 20250421,11280,10280,11370,10120,130084,1390538225,00,0.00,N,2,910, diff --git a/084870/week/candle-week-42.csv b/084870/week/candle-week-42.csv index 79259aee3ff7..03cd94da0157 100644 --- a/084870/week/candle-week-42.csv +++ b/084870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1163,1224,1251,1122,173072,203917440,00,0.00,N,5,-62, 20250507,1225,1225,1245,1173,137028,167507152,00,0.00,N,5,-1, 20250428,1226,1120,1329,1120,1760911,2152465223,00,0.00,N,2,106, 20250421,1120,1126,1126,1041,249157,271966442,00,0.00,N,5,-8, diff --git a/084990/week/candle-week-42.csv b/084990/week/candle-week-42.csv index 58e7aa9d0c09..652414da3485 100644 --- a/084990/week/candle-week-42.csv +++ b/084990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2975,2655,3045,2540,1255186,3578262296,00,0.00,N,2,315, 20250507,2660,2765,2780,2590,211646,566278284,00,0.00,N,5,-105, 20250428,2765,2610,2795,2560,347701,938829040,00,0.00,N,2,150, 20250421,2615,2400,2805,2370,952047,2523980309,00,0.00,N,2,215, diff --git a/085310/week/candle-week-42.csv b/085310/week/candle-week-42.csv index 0ec389b39fb3..32a1bd201ab0 100644 --- a/085310/week/candle-week-42.csv +++ b/085310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,854,871,894,845,644993,562981979,00,0.00,N,5,-18, 20250507,872,881,908,867,231253,204960378,00,0.00,N,5,-17, 20250428,889,889,915,874,573606,514939316,00,0.00,N,5,-2, 20250421,891,849,917,849,625332,549012769,00,0.00,N,2,38, diff --git a/085620/week/candle-week-42.csv b/085620/week/candle-week-42.csv index 28b9adeb9071..96a89a6d1755 100644 --- a/085620/week/candle-week-42.csv +++ b/085620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5510,5400,6180,5270,1215018,7032305515,00,0.00,N,2,190, 20250507,5320,5280,5500,5170,766952,4123861810,00,0.00,N,2,30, 20250428,5290,5100,5530,5050,305897,1638881760,00,0.00,N,2,190, 20250421,5100,5020,5250,4945,178199,908072320,00,0.00,N,2,80, diff --git a/085660/week/candle-week-42.csv b/085660/week/candle-week-42.csv index 953a86df5137..56e092a13699 100644 --- a/085660/week/candle-week-42.csv +++ b/085660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11000,10270,11340,10100,1689356,18041520495,00,0.00,N,2,770, 20250507,10230,11200,11200,10200,779515,8165664125,00,0.00,N,5,-790, 20250428,11020,11420,11430,10840,567337,6281835420,00,0.00,N,5,-430, 20250421,11450,10750,11810,10640,1613876,18206218670,00,0.00,N,2,600, diff --git a/085670/week/candle-week-42.csv b/085670/week/candle-week-42.csv index 86ca54ab67bf..fe56eaee8434 100644 --- a/085670/week/candle-week-42.csv +++ b/085670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4400,4640,4820,4350,514481,2370925538,00,0.00,N,5,-185, 20250507,4585,4615,4725,4530,189035,868353245,00,0.00,N,5,-5, 20250428,4590,4710,4730,4355,192011,884838823,00,0.00,N,5,-140, 20250421,4730,4575,4780,4460,328066,1525549694,00,0.00,N,2,155, diff --git a/085810/week/candle-week-42.csv b/085810/week/candle-week-42.csv index 4a4fdb4c914d..f43feb83c687 100644 --- a/085810/week/candle-week-42.csv +++ b/085810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,645,599,712,593,6160830,4130242675,00,0.00,N,2,46, 20250507,599,605,616,574,527771,312504720,00,0.00,N,5,-4, 20250428,603,640,642,593,1223937,746757961,00,0.00,N,5,-37, 20250421,640,671,677,621,1827869,1179430413,00,0.00,N,5,-12, diff --git a/085910/week/candle-week-42.csv b/085910/week/candle-week-42.csv index 4cfce9e00d78..055bdeaf3bbc 100644 --- a/085910/week/candle-week-42.csv +++ b/085910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3190,3150,3225,3115,73324,233614722,00,0.00,N,2,40, 20250507,3150,3180,3185,3125,14983,47173690,00,0.00,N,3,0, 20250428,3150,3165,3180,3090,45006,140843946,00,0.00,N,5,-15, 20250421,3165,3090,3240,3060,104118,326567316,00,0.00,N,2,85, diff --git a/086040/week/candle-week-42.csv b/086040/week/candle-week-42.csv index db1f41cf56ed..e29ca50df895 100644 --- a/086040/week/candle-week-42.csv +++ b/086040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2940,2900,2990,2830,62076,181109573,00,0.00,N,2,60, 20250507,2880,3040,3045,2850,45518,131442590,00,0.00,N,5,-100, 20250428,2980,3105,3150,2980,83771,256850625,00,0.00,N,5,-105, 20250421,3085,2920,3130,2870,144077,436665267,00,0.00,N,2,170, diff --git a/086060/week/candle-week-42.csv b/086060/week/candle-week-42.csv index 1da8a6e55d5a..876258aef4a5 100644 --- a/086060/week/candle-week-42.csv +++ b/086060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4215,3435,4790,3400,21758465,93769867557,00,0.00,N,2,780, 20250507,3435,3430,3525,3400,174012,601899290,00,0.00,N,5,-20, 20250428,3455,3490,3510,3340,263210,903700586,00,0.00,N,5,-35, 20250421,3490,3470,3735,3395,1183426,4167482349,00,0.00,N,2,45, diff --git a/086220/week/candle-week-42.csv b/086220/week/candle-week-42.csv index b2c9643892ab..532b0120edf6 100644 --- a/086220/week/candle-week-42.csv +++ b/086220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1500,1449,1666,1400,416,609891,00,0.00,N,2,51, 20250507,1449,1540,1540,1355,2094,2942484,00,0.00,N,2,98, 20250428,1351,1665,1670,1300,6020,8060401,00,0.00,N,5,-249, 20250421,1600,1670,1670,1500,1265,2047019,00,0.00,N,5,-50, diff --git a/086280/week/candle-week-42.csv b/086280/week/candle-week-42.csv index 04ebbe2cf8d7..6742647e9e92 100644 --- a/086280/week/candle-week-42.csv +++ b/086280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,112600,107800,114700,107400,1478530,165681137574,00,0.00,N,2,5900, 20250507,106700,107800,108600,104500,1024765,108623442377,00,0.00,N,5,-800, 20250428,107500,112500,119800,106600,1076081,119582255240,00,0.00,N,5,-5700, 20250421,113200,118000,118000,111100,613795,69650851600,00,0.00,N,5,-5100, diff --git a/086390/week/candle-week-42.csv b/086390/week/candle-week-42.csv index 71e4fd28390c..146896c5a8ab 100644 --- a/086390/week/candle-week-42.csv +++ b/086390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10690,10400,11030,10150,294544,3124717400,00,0.00,N,2,560, 20250507,10130,10010,10630,9950,215824,2220918205,00,0.00,N,2,130, 20250428,10000,10350,10510,9880,298057,3029130475,00,0.00,N,5,-400, 20250421,10400,9280,11890,9020,1470814,15568751910,00,0.00,N,2,1130, diff --git a/086450/week/candle-week-42.csv b/086450/week/candle-week-42.csv index e838b71bef1f..16c517e3d323 100644 --- a/086450/week/candle-week-42.csv +++ b/086450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17150,15700,17400,15450,1455327,23875526330,00,0.00,N,2,1500, 20250507,15650,15280,15680,15030,471309,7272582740,00,0.00,N,2,420, 20250428,15230,15360,15390,15120,366102,5594913415,00,0.00,N,5,-130, 20250421,15360,15300,15520,15160,877772,13368119426,00,0.00,N,2,70, diff --git a/086460/week/candle-week-42.csv b/086460/week/candle-week-42.csv index 359756800edf..d8deb2a0fb21 100644 --- a/086460/week/candle-week-42.csv +++ b/086460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250507,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250428,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250421,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/week/candle-week-42.csv b/086520/week/candle-week-42.csv index 5e223f98f6b9..3d26900f093f 100644 --- a/086520/week/candle-week-42.csv +++ b/086520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,44050,47450,49100,44050,2910204,135045214825,00,0.00,N,5,-3100, 20250507,47150,50600,50900,47050,1753399,84796510450,00,0.00,N,5,-3050, 20250428,50200,52000,54100,49500,2571304,132184631525,00,0.00,N,5,-800, 20250421,51000,47550,52500,46800,2832074,140071836175,00,0.00,N,2,3000, diff --git a/086670/week/candle-week-42.csv b/086670/week/candle-week-42.csv index b0a651ae3dc6..31934003f5e3 100644 --- a/086670/week/candle-week-42.csv +++ b/086670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9170,9290,9640,9010,47153,436010860,00,0.00,N,5,-110, 20250507,9280,9150,9360,9150,19685,182120520,00,0.00,N,2,70, 20250428,9210,9200,9620,9050,69797,654094800,00,0.00,N,2,40, 20250421,9170,8950,9210,8700,42510,383823195,00,0.00,N,2,170, diff --git a/086710/week/candle-week-42.csv b/086710/week/candle-week-42.csv index d076b102736a..b49a3ac1aeec 100644 --- a/086710/week/candle-week-42.csv +++ b/086710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13530,15100,15160,13000,737179,10383236730,00,0.00,N,5,-1420, 20250507,14950,15150,15300,14380,844623,12564979450,00,0.00,N,5,-200, 20250428,15150,13580,16500,13000,2804885,42265869325,00,0.00,N,2,1720, 20250421,13430,14530,14640,12980,710856,9672916315,00,0.00,N,5,-1010, diff --git a/086790/week/candle-week-42.csv b/086790/week/candle-week-42.csv index 137f0e57bd55..b498b286bc64 100644 --- a/086790/week/candle-week-42.csv +++ b/086790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,66000,64300,66200,63800,3224031,209867318350,00,0.00,N,2,2200, 20250507,63800,65900,66000,63100,2741945,177453921950,00,0.00,N,5,-300, 20250428,64100,61600,64500,61500,2896856,183145840700,00,0.00,N,2,2900, 20250421,61200,59100,62200,58900,3076868,186148138206,00,0.00,N,2,2400, diff --git a/086820/week/candle-week-42.csv b/086820/week/candle-week-42.csv index 85731e725b1e..11b5da3e888b 100644 --- a/086820/week/candle-week-42.csv +++ b/086820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,33300,26700,36750,24850,1972663,64782290075,00,0.00,N,2,7350, 20250507,25950,26950,30000,25950,250164,6852809825,00,0.00,N,5,-1000, 20250428,26950,27950,29550,25100,240920,6591689125,00,0.00,N,5,-1050, 20250421,28000,26950,28600,26200,207803,5681330925,00,0.00,N,2,1500, diff --git a/086890/week/candle-week-42.csv b/086890/week/candle-week-42.csv index b9432d9c89e7..6bbe678a5a3a 100644 --- a/086890/week/candle-week-42.csv +++ b/086890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4900,5020,5070,4890,474868,2365757118,00,0.00,N,5,-120, 20250507,5020,5130,5130,4885,288987,1433087413,00,0.00,N,5,-110, 20250428,5130,5260,5270,5040,154714,794849115,00,0.00,N,5,-150, 20250421,5280,5150,5380,5010,529696,2778715805,00,0.00,N,2,90, diff --git a/086900/week/candle-week-42.csv b/086900/week/candle-week-42.csv index 37a25c84d7b1..0416eed7a504 100644 --- a/086900/week/candle-week-42.csv +++ b/086900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,169700,180000,180700,154500,532359,88133497000,00,0.00,N,5,-11600, 20250507,181300,178000,182700,168400,203039,36112563550,00,0.00,N,2,5800, 20250428,175500,163000,179200,162400,244530,42272161400,00,0.00,N,2,12000, 20250421,163500,163800,166800,160300,167996,27477295600,00,0.00,N,2,200, diff --git a/086960/week/candle-week-42.csv b/086960/week/candle-week-42.csv index 69656483e900..e858f715ee1d 100644 --- a/086960/week/candle-week-42.csv +++ b/086960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1217,1150,1353,1137,44197801,56163189085,00,0.00,N,2,71, 20250507,1146,1125,1180,1110,1776134,2027882704,00,0.00,N,2,19, 20250428,1127,1181,1196,1123,2282135,2642452882,00,0.00,N,5,-51, 20250421,1178,1150,1193,1137,4734340,5528836250,00,0.00,N,2,32, diff --git a/086980/week/candle-week-42.csv b/086980/week/candle-week-42.csv index 06e8ee58e3fc..e392a180a699 100644 --- a/086980/week/candle-week-42.csv +++ b/086980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3210,3305,3330,3210,588381,1927389589,00,0.00,N,5,-90, 20250507,3300,3210,3320,3170,598896,1957829028,00,0.00,N,2,95, 20250428,3205,3185,3260,3175,481001,1547885567,00,0.00,N,2,25, 20250421,3180,3170,3195,3130,474556,1499449291,00,0.00,N,2,5, diff --git a/087010/week/candle-week-42.csv b/087010/week/candle-week-42.csv index 5cb703d4f619..5d8cb73266a5 100644 --- a/087010/week/candle-week-42.csv +++ b/087010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,197800,163200,202000,158000,1607635,298188999550,00,0.00,N,2,31600, 20250507,166200,170200,174500,161000,457722,77106543850,00,0.00,N,5,-4100, 20250428,170300,173100,184400,153600,1043110,177459739900,00,0.00,N,5,-4100, 20250421,174400,177900,191500,165400,1429192,253660250750,00,0.00,N,5,-5700, diff --git a/087260/week/candle-week-42.csv b/087260/week/candle-week-42.csv index 23b01677fd77..6ad6bd4fbed9 100644 --- a/087260/week/candle-week-42.csv +++ b/087260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1897,1929,1977,1889,520329,1006872482,00,0.00,N,5,-13, 20250507,1910,1933,1970,1882,261554,499497964,00,0.00,N,5,-23, 20250428,1933,2010,2035,1917,473573,938155298,00,0.00,N,5,-29, 20250421,1962,1938,1997,1876,491892,950294367,00,0.00,N,2,38, diff --git a/087600/week/candle-week-42.csv b/087600/week/candle-week-42.csv index 487396ba65d7..6d456384f865 100644 --- a/087600/week/candle-week-42.csv +++ b/087600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6920,7160,7400,6920,46220,328522525,00,0.00,N,5,-270, 20250507,7190,7090,7190,7000,16858,119049245,00,0.00,N,2,100, 20250428,7090,7190,7250,7000,33756,239825590,00,0.00,N,5,-60, 20250421,7150,6980,7230,6860,55574,393974095,00,0.00,N,2,100, diff --git a/088130/week/candle-week-42.csv b/088130/week/candle-week-42.csv index 65902a9f59eb..d41cf2abc2f2 100644 --- a/088130/week/candle-week-42.csv +++ b/088130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3070,3065,3090,2940,113456,340951135,00,0.00,N,2,20, 20250507,3050,2990,3095,2985,32356,97855375,00,0.00,N,2,60, 20250428,2990,3140,3190,2985,109179,333384728,00,0.00,N,5,-95, 20250421,3085,3070,3175,2980,83727,255452736,00,0.00,N,2,55, diff --git a/088260/week/candle-week-42.csv b/088260/week/candle-week-42.csv index 5375e27ef67a..d25bfa84f087 100644 --- a/088260/week/candle-week-42.csv +++ b/088260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4735,4695,4755,4590,125847,591297701,00,0.00,N,2,35, 20250507,4700,4735,4740,4645,66472,310840236,00,0.00,N,5,-35, 20250428,4735,4585,4760,4545,137512,640984287,00,0.00,N,2,140, 20250421,4595,4500,4600,4500,115819,527747118,00,0.00,N,2,95, diff --git a/088280/week/candle-week-42.csv b/088280/week/candle-week-42.csv index 32cd6c95c9eb..be9613513821 100644 --- a/088280/week/candle-week-42.csv +++ b/088280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2370,2450,2555,2300,88223,210919096,00,0.00,N,5,-60, 20250507,2430,2540,2585,2350,126625,310743581,00,0.00,N,5,-125, 20250428,2555,2585,3035,2510,921623,2533700347,00,0.00,N,5,-30, 20250421,2585,2755,2755,2400,226808,583156526,00,0.00,N,5,-115, diff --git a/088290/week/candle-week-42.csv b/088290/week/candle-week-42.csv index 4049d28d3697..d5b0d3b85e8e 100644 --- a/088290/week/candle-week-42.csv +++ b/088290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1316,1389,1405,1260,300039,399545773,00,0.00,N,5,-81, 20250507,1397,1528,1550,1360,348357,504064813,00,0.00,N,5,-102, 20250428,1499,1450,1587,1372,1201963,1789839094,00,0.00,N,2,53, 20250421,1446,1296,1530,1210,1120725,1579343421,00,0.00,N,2,150, diff --git a/088340/week/candle-week-42.csv b/088340/week/candle-week-42.csv index 4a2d8dad8293..e054c2dc3c7a 100644 --- a/088340/week/candle-week-42.csv +++ b/088340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21800,22100,26700,20150,3962965,94500841800,00,0.00,N,2,400, 20250507,21400,21000,25800,19360,4773878,112761355315,00,0.00,N,2,1050, 20250428,20350,22200,23350,18620,3033416,64505324760,00,0.00,N,5,-1550, 20250421,21900,24100,29850,21150,5474665,140274303550,00,0.00,N,5,-950, diff --git a/088350/week/candle-week-42.csv b/088350/week/candle-week-42.csv index 59fbf0a10282..ad2fd2c916d7 100644 --- a/088350/week/candle-week-42.csv +++ b/088350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2605,2645,2705,2595,4105126,10912728068,00,0.00,N,5,-40, 20250507,2645,2665,2675,2600,2742340,7236923401,00,0.00,N,5,-10, 20250428,2655,2560,2675,2560,2842738,7455154377,00,0.00,N,2,75, 20250421,2580,2500,2590,2480,2786436,7063345999,00,0.00,N,2,85, diff --git a/088390/week/candle-week-42.csv b/088390/week/candle-week-42.csv index f5a9b4c98f45..a235b4afc76d 100644 --- a/088390/week/candle-week-42.csv +++ b/088390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7470,7370,7780,7330,30556,229576900,00,0.00,N,2,10, 20250507,7460,7360,7600,7280,7813,57696700,00,0.00,N,2,90, 20250428,7370,7610,7850,7360,15103,112824610,00,0.00,N,5,-240, 20250421,7610,7430,7770,7130,21496,161672970,00,0.00,N,2,180, diff --git a/088790/week/candle-week-42.csv b/088790/week/candle-week-42.csv index 095dfc0c5ceb..e1303402811c 100644 --- a/088790/week/candle-week-42.csv +++ b/088790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2030,1997,2055,1919,296628,587438882,00,0.00,N,2,57, 20250507,1973,1910,2000,1881,191187,373565837,00,0.00,N,2,94, 20250428,1879,1845,1886,1802,186591,344663139,00,0.00,N,2,47, 20250421,1832,1970,1985,1770,762768,1424614326,00,0.00,N,5,-98, diff --git a/088800/week/candle-week-42.csv b/088800/week/candle-week-42.csv index 98aed63d67c1..b5db6f056666 100644 --- a/088800/week/candle-week-42.csv +++ b/088800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2050,2270,2350,2000,468801,1000892308,00,0.00,N,5,-170, 20250507,2220,2160,2620,2110,634127,1476486455,00,0.00,N,2,60, 20250428,2160,2160,2160,2160,0,0,00,0.00,N,3,0, 20250421,2160,2160,2160,2160,0,0,00,0.00,N,3,0, diff --git a/088910/week/candle-week-42.csv b/088910/week/candle-week-42.csv index 6352c3c3f3a7..36b9fa827cf3 100644 --- a/088910/week/candle-week-42.csv +++ b/088910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1992,1969,2000,1851,142866,281590410,00,0.00,N,2,23, 20250507,1969,1972,1980,1952,28378,55816621,00,0.00,N,5,-4, 20250428,1973,1940,1977,1925,43470,84657326,00,0.00,N,2,48, 20250421,1925,1931,1950,1899,82287,158078045,00,0.00,N,2,5, diff --git a/088980/week/candle-week-42.csv b/088980/week/candle-week-42.csv index df4f10f4f796..359beeb31e7c 100644 --- a/088980/week/candle-week-42.csv +++ b/088980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11570,11540,11590,11490,3025350,34865249770,00,0.00,N,2,40, 20250507,11530,11600,11610,11500,1645513,18992366305,00,0.00,N,5,-60, 20250428,11590,11400,11610,11360,3004680,34489869015,00,0.00,N,2,190, 20250421,11400,11210,11430,11180,3040180,34376576080,00,0.00,N,2,200, diff --git a/089010/week/candle-week-42.csv b/089010/week/candle-week-42.csv index 9ab13d4d6029..72d959cfecbf 100644 --- a/089010/week/candle-week-42.csv +++ b/089010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22150,22150,23600,21950,819622,18732924050,00,0.00,N,2,400, 20250507,21750,22050,23100,21650,400464,8929125850,00,0.00,N,5,-350, 20250428,22100,22900,22900,21650,502946,11192813775,00,0.00,N,5,-850, 20250421,22950,22000,23450,21900,702649,15922863450,00,0.00,N,2,750, diff --git a/089030/week/candle-week-42.csv b/089030/week/candle-week-42.csv index a0831513e693..55b13067b5bc 100644 --- a/089030/week/candle-week-42.csv +++ b/089030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37600,34350,39550,33950,3202219,119305115025,00,0.00,N,2,3900, 20250507,33700,34900,35900,33000,1002157,34530069775,00,0.00,N,5,-700, 20250428,34400,34450,35200,33450,1407236,48214925225,00,0.00,N,5,-400, 20250421,34800,31250,35600,30100,2662301,88083839175,00,0.00,N,2,3250, diff --git a/089140/week/candle-week-42.csv b/089140/week/candle-week-42.csv index 76ba88600e37..ee0730a0b64d 100644 --- a/089140/week/candle-week-42.csv +++ b/089140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2615,2690,2955,2610,602201,1682919534,00,0.00,N,5,-90, 20250507,2705,2830,2880,2670,398620,1095463156,00,0.00,N,5,-125, 20250428,2830,2630,3290,2530,3931481,11396356147,00,0.00,N,2,335, 20250421,2495,2400,2665,2350,633802,1602582371,00,0.00,N,2,70, diff --git a/089150/week/candle-week-42.csv b/089150/week/candle-week-42.csv index e4f009fc05cf..e95118601545 100644 --- a/089150/week/candle-week-42.csv +++ b/089150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2520,2450,2725,2385,5296859,13418273448,00,0.00,N,2,95, 20250507,2425,2210,2845,2165,8257888,21873322129,00,0.00,N,2,215, 20250428,2210,2215,2255,2160,97973,213841943,00,0.00,N,2,15, 20250421,2195,2175,2205,2100,202292,437724213,00,0.00,N,2,40, diff --git a/089230/week/candle-week-42.csv b/089230/week/candle-week-42.csv index bf0417773e5b..96dacebcf9c7 100644 --- a/089230/week/candle-week-42.csv +++ b/089230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,847,840,896,822,500283,437855284,00,0.00,N,5,-2, 20250507,849,833,889,820,125075,106987979,00,0.00,N,2,29, 20250428,820,912,912,808,299187,249789678,00,0.00,N,5,-47, 20250421,867,911,967,855,940523,833631914,00,0.00,N,5,-36, diff --git a/089470/week/candle-week-42.csv b/089470/week/candle-week-42.csv index 05f8d1f13fd0..69fb50a09136 100644 --- a/089470/week/candle-week-42.csv +++ b/089470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3750,3650,3755,3615,117088,431575832,00,0.00,N,2,100, 20250507,3650,3660,3665,3530,46651,168338938,00,0.00,N,2,45, 20250428,3605,3620,3690,3585,35586,128931301,00,0.00,N,5,-15, 20250421,3620,3585,3780,3480,267313,973024627,00,0.00,N,2,115, diff --git a/089590/week/candle-week-42.csv b/089590/week/candle-week-42.csv index cbb142e9f8bd..566ef1176f40 100644 --- a/089590/week/candle-week-42.csv +++ b/089590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7010,6920,7080,6780,606601,4198031480,00,0.00,N,2,130, 20250507,6880,6930,7160,6850,649460,4554456135,00,0.00,N,2,110, 20250428,6770,6800,6860,6660,296558,2004691735,00,0.00,N,5,-30, 20250421,6800,6660,6820,6460,362317,2424410010,00,0.00,N,2,220, diff --git a/089600/week/candle-week-42.csv b/089600/week/candle-week-42.csv index 45d2114d1695..7d64b19ca6d6 100644 --- a/089600/week/candle-week-42.csv +++ b/089600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15220,15400,15820,15120,130223,2015588450,00,0.00,N,5,-100, 20250507,15320,14990,15360,14550,58559,885840990,00,0.00,N,2,330, 20250428,14990,15270,15270,14410,100679,1489402880,00,0.00,N,5,-100, 20250421,15090,14670,15400,14350,103394,1534896815,00,0.00,N,2,570, diff --git a/089790/week/candle-week-42.csv b/089790/week/candle-week-42.csv index 7bc8288f5f15..5a2bde1868a7 100644 --- a/089790/week/candle-week-42.csv +++ b/089790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4300,4075,5100,4060,9085091,42311463003,00,0.00,N,2,220, 20250507,4080,3985,4200,3985,138563,567351887,00,0.00,N,2,70, 20250428,4010,4245,4245,3925,151437,613798570,00,0.00,N,5,-235, 20250421,4245,4010,4245,3910,229625,931121024,00,0.00,N,2,235, diff --git a/089850/week/candle-week-42.csv b/089850/week/candle-week-42.csv index 301c08b02614..a430ea46bdd4 100644 --- a/089850/week/candle-week-42.csv +++ b/089850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6280,6770,6830,6280,2382703,15755977265,00,0.00,N,5,-570, 20250507,6850,7550,7650,6830,3043345,21840588610,00,0.00,N,5,-850, 20250428,7700,9320,11500,7310,39343190,367571476815,00,0.00,N,2,530, 20250421,7170,5940,7750,5930,6696769,48163913425,00,0.00,N,2,1230, diff --git a/089860/week/candle-week-42.csv b/089860/week/candle-week-42.csv index 8519b02d281e..40f5a4d1157a 100644 --- a/089860/week/candle-week-42.csv +++ b/089860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,30750,30750,31500,30350,196172,6077736525,00,0.00,N,2,50, 20250507,30700,29350,31300,29350,189200,5760695700,00,0.00,N,2,1250, 20250428,29450,29350,29600,28900,95818,2806068425,00,0.00,N,2,200, 20250421,29250,29000,29300,28550,153032,4437363325,00,0.00,N,2,300, diff --git a/089890/week/candle-week-42.csv b/089890/week/candle-week-42.csv index 0bac085b0fc5..b3981b768e79 100644 --- a/089890/week/candle-week-42.csv +++ b/089890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7370,7360,7940,7210,311535,2339516620,00,0.00,N,2,10, 20250507,7360,7160,7400,7150,154094,1122581285,00,0.00,N,2,230, 20250428,7130,7270,7390,7060,100412,721031440,00,0.00,N,5,-260, 20250421,7390,7300,7750,7000,334184,2427447475,00,0.00,N,2,150, diff --git a/089970/week/candle-week-42.csv b/089970/week/candle-week-42.csv index 99791da9fce7..2aef3e5a5b10 100644 --- a/089970/week/candle-week-42.csv +++ b/089970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12220,11450,13180,11450,1029749,12070687730,00,0.00,N,2,720, 20250507,11500,11790,12000,10720,449590,4993552660,00,0.00,N,5,-400, 20250428,11900,12700,12850,11360,348630,4248141185,00,0.00,N,5,-820, 20250421,12720,10650,12780,10520,642877,7520391755,00,0.00,N,2,2000, diff --git a/089980/week/candle-week-42.csv b/089980/week/candle-week-42.csv index 5e6ad376f6af..0916d739d74d 100644 --- a/089980/week/candle-week-42.csv +++ b/089980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16940,15850,19240,15660,1188317,20874035245,00,0.00,N,2,1130, 20250507,15810,15400,15990,15160,102039,1592685945,00,0.00,N,2,610, 20250428,15200,15590,15850,15200,117547,1832605650,00,0.00,N,5,-320, 20250421,15520,14490,15590,13850,275727,4133539105,00,0.00,N,2,1040, diff --git a/090080/week/candle-week-42.csv b/090080/week/candle-week-42.csv index 5ccfa2dfa6aa..74a719b871b0 100644 --- a/090080/week/candle-week-42.csv +++ b/090080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1461,2060,2580,1429,92462090,189970600610,00,0.00,N,5,-143, 20250507,1604,1186,1782,1185,147228489,222146903429,00,0.00,N,2,543, 20250428,1061,1215,1436,1061,41925463,54072895912,00,0.00,N,5,-154, 20250421,1215,1568,1590,1204,15140962,21269589149,00,0.00,N,5,-334, diff --git a/090150/week/candle-week-42.csv b/090150/week/candle-week-42.csv index b64b26667188..4a8913cc60af 100644 --- a/090150/week/candle-week-42.csv +++ b/090150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,813,817,861,810,170098,141232385,00,0.00,N,5,-3, 20250507,816,801,849,801,277147,230015239,00,0.00,N,2,2, 20250428,814,824,850,802,84068,69121596,00,0.00,N,5,-10, 20250421,824,838,843,801,122533,101364689,00,0.00,N,5,-8, diff --git a/090350/week/candle-week-42.csv b/090350/week/candle-week-42.csv index 21db4a671942..ad804b1f42de 100644 --- a/090350/week/candle-week-42.csv +++ b/090350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7970,8030,8480,7930,681042,5588072855,00,0.00,N,5,-10, 20250507,7980,8110,8180,7910,246469,1973614400,00,0.00,N,5,-110, 20250428,8090,8350,8360,8080,320687,2640028610,00,0.00,N,5,-200, 20250421,8290,7820,8420,7810,969485,7962269540,00,0.00,N,2,500, diff --git a/090360/week/candle-week-42.csv b/090360/week/candle-week-42.csv index 91a073d4d7da..0b6df315269f 100644 --- a/090360/week/candle-week-42.csv +++ b/090360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26900,24500,27500,24500,1235717,32389015400,00,0.00,N,2,2450, 20250507,24450,24200,25450,24100,164703,4105274375,00,0.00,N,2,250, 20250428,24200,25200,25200,24050,152071,3734014625,00,0.00,N,5,-1000, 20250421,25200,23700,25300,23450,280667,6852804575,00,0.00,N,2,1250, diff --git a/090370/week/candle-week-42.csv b/090370/week/candle-week-42.csv index f10eee0dcb39..bfa5c4817770 100644 --- a/090370/week/candle-week-42.csv +++ b/090370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1441,1418,1500,1400,122880,174634323,00,0.00,N,2,24, 20250507,1417,1402,1418,1373,67928,94897211,00,0.00,N,2,15, 20250428,1402,1413,1461,1370,81217,113077427,00,0.00,N,5,-2, 20250421,1404,1447,1502,1337,227533,316018235,00,0.00,N,5,-44, diff --git a/090410/week/candle-week-42.csv b/090410/week/candle-week-42.csv index 5df2f2b2a9b7..e82248ca57d3 100644 --- a/090410/week/candle-week-42.csv +++ b/090410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1607,1700,1705,1607,1300335,2173496364,00,0.00,N,5,-40, 20250507,1647,1692,1697,1620,742422,1229886361,00,0.00,N,5,-60, 20250428,1707,1686,1741,1647,1526289,2590126392,00,0.00,N,2,8, 20250421,1699,1701,1825,1673,5965660,10430277667,00,0.00,N,5,-11, diff --git a/090430/week/candle-week-42.csv b/090430/week/candle-week-42.csv index bcaffec5603b..a398f6264422 100644 --- a/090430/week/candle-week-42.csv +++ b/090430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,123100,125800,126200,120200,929943,114117766900,00,0.00,N,5,-2400, 20250507,125500,126500,128700,121600,981393,123033392700,00,0.00,N,5,-100, 20250428,125600,118700,128100,117700,1546913,191997286650,00,0.00,N,2,5800, 20250421,119800,116300,120400,113800,1061920,123966282800,00,0.00,N,2,4400, diff --git a/090460/week/candle-week-42.csv b/090460/week/candle-week-42.csv index 5df9657a4871..2ce97292b376 100644 --- a/090460/week/candle-week-42.csv +++ b/090460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13100,12830,13780,12770,922152,12343187235,00,0.00,N,2,330, 20250507,12770,12420,13050,12200,420383,5273678605,00,0.00,N,2,310, 20250428,12460,12600,12660,12200,511735,6376965645,00,0.00,N,5,-90, 20250421,12550,12430,12690,12270,664141,8286037775,00,0.00,N,2,150, diff --git a/090470/week/candle-week-42.csv b/090470/week/candle-week-42.csv index 75d05b64d9b0..d085741c2cf8 100644 --- a/090470/week/candle-week-42.csv +++ b/090470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4055,4245,4400,4055,62239,265035696,00,0.00,N,5,-190, 20250507,4245,4370,4425,4220,32682,141012754,00,0.00,N,5,-120, 20250428,4365,4430,4740,4255,87770,393078690,00,0.00,N,5,-10, 20250421,4375,4165,4420,4105,71312,304573275,00,0.00,N,2,280, diff --git a/090710/week/candle-week-42.csv b/090710/week/candle-week-42.csv index db22adda5e09..f060113d65c7 100644 --- a/090710/week/candle-week-42.csv +++ b/090710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2115,1950,2330,1950,62231417,135807153630,00,0.00,N,2,165, 20250507,1950,1909,2040,1902,6511897,12793079498,00,0.00,N,2,53, 20250428,1897,2000,2010,1876,5479879,10654843261,00,0.00,N,5,-103, 20250421,2000,2030,2070,1951,10290198,20676605953,00,0.00,N,5,-25, diff --git a/090850/week/candle-week-42.csv b/090850/week/candle-week-42.csv index 0225abc86a34..d29b0ed504e8 100644 --- a/090850/week/candle-week-42.csv +++ b/090850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6490,6200,6560,5970,895899,5694781485,00,0.00,N,2,280, 20250507,6210,5530,6340,5470,1957823,11629282090,00,0.00,N,2,680, 20250428,5530,5370,5580,5210,313800,1695634780,00,0.00,N,2,180, 20250421,5350,5290,5430,5170,306839,1627464940,00,0.00,N,2,80, diff --git a/091090/week/candle-week-42.csv b/091090/week/candle-week-42.csv index 6df8a4a11c72..ea27c6ff3009 100644 --- a/091090/week/candle-week-42.csv +++ b/091090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250507,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250428,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250421,1270,1270,1270,1270,0,0,00,0.00,N,3,0, diff --git a/091120/week/candle-week-42.csv b/091120/week/candle-week-42.csv index 173675a80068..37621a5f9845 100644 --- a/091120/week/candle-week-42.csv +++ b/091120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11410,11850,12250,11300,283837,3335952775,00,0.00,N,5,-270, 20250507,11680,12200,12200,11610,198578,2361327935,00,0.00,N,5,-430, 20250428,12110,12870,13120,11840,269002,3356792420,00,0.00,N,5,-750, 20250421,12860,12690,12980,12290,429497,5417984505,00,0.00,N,2,90, diff --git a/091340/week/candle-week-42.csv b/091340/week/candle-week-42.csv index 76d54bb65d68..5cc41f850e26 100644 --- a/091340/week/candle-week-42.csv +++ b/091340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2555,2480,2680,2470,363624,932782390,00,0.00,N,2,75, 20250507,2480,2475,2550,2455,82527,205536472,00,0.00,N,3,0, 20250428,2480,2540,2585,2460,162348,408432238,00,0.00,N,5,-60, 20250421,2540,2555,2650,2455,185218,467844145,00,0.00,N,5,-15, diff --git a/091440/week/candle-week-42.csv b/091440/week/candle-week-42.csv index 3f85314b6e1e..4e48529fa593 100644 --- a/091440/week/candle-week-42.csv +++ b/091440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3095,3200,3350,3035,633019,2012070447,00,0.00,N,5,-135, 20250507,3230,3430,3520,3165,645621,2121020557,00,0.00,N,5,-135, 20250428,3365,3175,3765,3085,2424693,8337297555,00,0.00,N,2,195, 20250421,3170,2950,3270,2800,916126,2772364498,00,0.00,N,2,230, diff --git a/091580/week/candle-week-42.csv b/091580/week/candle-week-42.csv index a6f8621a1fad..b3dfc6e19e94 100644 --- a/091580/week/candle-week-42.csv +++ b/091580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7240,7480,7870,7210,222068,1681893080,00,0.00,N,5,-240, 20250507,7480,7520,7700,7430,77606,584502195,00,0.00,N,5,-30, 20250428,7510,7700,7810,7450,91181,694899970,00,0.00,N,5,-160, 20250421,7670,7470,7800,7300,151139,1136778935,00,0.00,N,2,130, diff --git a/091590/week/candle-week-42.csv b/091590/week/candle-week-42.csv index de521b7b29f8..14a3fdfcaab1 100644 --- a/091590/week/candle-week-42.csv +++ b/091590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3825,3915,3960,3755,104165,400959367,00,0.00,N,5,-155, 20250507,3980,4100,4110,3880,53784,215803367,00,0.00,N,5,-135, 20250428,4115,4035,4200,3995,113926,466885061,00,0.00,N,2,75, 20250421,4040,3940,4090,3830,118379,471294165,00,0.00,N,2,125, diff --git a/091700/week/candle-week-42.csv b/091700/week/candle-week-42.csv index 7d5a58d56055..4ca62c813205 100644 --- a/091700/week/candle-week-42.csv +++ b/091700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6730,6700,6820,6660,631127,4250724945,00,0.00,N,2,30, 20250507,6700,6710,6790,6600,341612,2280710880,00,0.00,N,5,-20, 20250428,6720,7010,7020,6650,494126,3382811190,00,0.00,N,5,-290, 20250421,7010,6850,7020,6830,366617,2541298590,00,0.00,N,2,100, diff --git a/091810/week/candle-week-42.csv b/091810/week/candle-week-42.csv index 150b64f73a26..61817ac91270 100644 --- a/091810/week/candle-week-42.csv +++ b/091810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2135,2170,2210,2130,1329530,2884418923,00,0.00,N,5,-30, 20250507,2165,2200,2255,2150,1540777,3395452647,00,0.00,N,2,10, 20250428,2155,2200,2215,2125,989627,2140975998,00,0.00,N,5,-25, 20250421,2180,2080,2215,2055,1387236,2943782239,00,0.00,N,2,110, diff --git a/091970/week/candle-week-42.csv b/091970/week/candle-week-42.csv index 76336181e37c..c5e475f33743 100644 --- a/091970/week/candle-week-42.csv +++ b/091970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,708,630,748,620,1015691,703310485,00,0.00,N,2,78, 20250507,630,619,649,610,118228,74640844,00,0.00,N,2,11, 20250428,619,585,640,564,278988,168930898,00,0.00,N,2,35, 20250421,584,570,600,558,184929,105408348,00,0.00,N,2,9, diff --git a/092040/week/candle-week-42.csv b/092040/week/candle-week-42.csv index eea771df3cba..682361a48945 100644 --- a/092040/week/candle-week-42.csv +++ b/092040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3015,3270,3300,2905,1373237,4236183103,00,0.00,N,5,-255, 20250507,3270,3380,3395,3205,376114,1231024603,00,0.00,N,5,-110, 20250428,3380,3400,3515,3340,421519,1445211432,00,0.00,N,5,-10, 20250421,3390,3385,3510,3210,949073,3167775023,00,0.00,N,2,5, diff --git a/092070/week/candle-week-42.csv b/092070/week/candle-week-42.csv index 281e7b5e97c9..72237d2afa48 100644 --- a/092070/week/candle-week-42.csv +++ b/092070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10390,10800,11340,10280,130332,1420056360,00,0.00,N,5,-410, 20250507,10800,11290,11390,10780,53037,587385690,00,0.00,N,5,-410, 20250428,11210,11170,11440,10770,121908,1358667745,00,0.00,N,5,-60, 20250421,11270,10700,11430,10420,158610,1747141000,00,0.00,N,2,660, diff --git a/092130/week/candle-week-42.csv b/092130/week/candle-week-42.csv index f3ad174fdbe2..60ca927e4734 100644 --- a/092130/week/candle-week-42.csv +++ b/092130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14980,15050,15110,14130,58906,880545570,00,0.00,N,5,-70, 20250507,15050,14680,15120,14680,32484,485437100,00,0.00,N,2,370, 20250428,14680,14760,14760,14500,38722,565846085,00,0.00,N,5,-80, 20250421,14760,14370,15010,14330,71718,1050291565,00,0.00,N,2,390, diff --git a/092190/week/candle-week-42.csv b/092190/week/candle-week-42.csv index 0022bcf90c59..d1e720078f3a 100644 --- a/092190/week/candle-week-42.csv +++ b/092190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3325,3300,3340,3200,72196,235473192,00,0.00,N,2,25, 20250507,3300,3310,3390,3275,35981,119646523,00,0.00,N,5,-10, 20250428,3310,3205,3500,3180,85417,283607377,00,0.00,N,2,110, 20250421,3200,3240,3245,3100,99496,314819014,00,0.00,N,5,-45, diff --git a/092200/week/candle-week-42.csv b/092200/week/candle-week-42.csv index 3faf2c606580..2b6760431738 100644 --- a/092200/week/candle-week-42.csv +++ b/092200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4905,4465,5120,4395,2666217,12863318219,00,0.00,N,2,440, 20250507,4465,4510,4620,4400,581440,2632249729,00,0.00,N,5,-95, 20250428,4560,4950,5170,4535,3729026,18386985995,00,0.00,N,5,-290, 20250421,4850,4690,5140,4425,5438593,26357774377,00,0.00,N,2,110, diff --git a/092220/week/candle-week-42.csv b/092220/week/candle-week-42.csv index 09be8356a450..f6820cb88962 100644 --- a/092220/week/candle-week-42.csv +++ b/092220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,740,721,781,710,2849557,2147488113,00,0.00,N,2,22, 20250507,718,719,741,714,932571,675468007,00,0.00,N,5,-5, 20250428,723,765,765,720,1259541,936654779,00,0.00,N,5,-42, 20250421,765,723,790,712,3109640,2316385138,00,0.00,N,2,47, diff --git a/092230/week/candle-week-42.csv b/092230/week/candle-week-42.csv index e86d2e1cad35..7df10d379ec3 100644 --- a/092230/week/candle-week-42.csv +++ b/092230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,60900,61100,64400,60900,30274,1893342550,00,0.00,N,5,-200, 20250507,61100,60200,61400,60200,8551,520223950,00,0.00,N,2,700, 20250428,60400,59300,61400,59300,10852,653903950,00,0.00,N,2,400, 20250421,60000,56600,60100,56600,17485,1020765200,00,0.00,N,2,3400, diff --git a/092300/week/candle-week-42.csv b/092300/week/candle-week-42.csv index 6fe8124c995d..46a85634dd5c 100644 --- a/092300/week/candle-week-42.csv +++ b/092300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2795,2925,2935,2760,268084,759100007,00,0.00,N,5,-75, 20250507,2870,2835,2900,2800,102235,292206779,00,0.00,N,2,35, 20250428,2835,2970,3030,2820,290856,847421553,00,0.00,N,5,-160, 20250421,2995,2940,3120,2865,642524,1933331543,00,0.00,N,2,50, diff --git a/092440/week/candle-week-42.csv b/092440/week/candle-week-42.csv index c64ff3b32109..5062779e1d41 100644 --- a/092440/week/candle-week-42.csv +++ b/092440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2530,2455,2555,2435,201876,507033976,00,0.00,N,2,85, 20250507,2445,2420,2460,2405,20044,48786128,00,0.00,N,2,20, 20250428,2425,2430,2455,2405,66339,160380962,00,0.00,N,5,-35, 20250421,2460,2390,2590,2370,323810,799479673,00,0.00,N,2,70, diff --git a/092460/week/candle-week-42.csv b/092460/week/candle-week-42.csv index 438b0a47901a..d7965422edef 100644 --- a/092460/week/candle-week-42.csv +++ b/092460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9130,9910,9990,8970,596496,5627045305,00,0.00,N,5,-780, 20250507,9910,9220,9930,9220,340306,3302946760,00,0.00,N,2,700, 20250428,9210,9550,9550,9070,210791,1966099210,00,0.00,N,5,-260, 20250421,9470,8900,9470,8590,682496,6123820585,00,0.00,N,2,580, diff --git a/092590/week/candle-week-42.csv b/092590/week/candle-week-42.csv index 4875b0cfa356..ba30ad3c428c 100644 --- a/092590/week/candle-week-42.csv +++ b/092590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,960,890,990,875,8,7890,00,0.00,N,2,34, 20250507,926,926,926,926,1,926,00,0.00,N,5,-163, 20250428,1089,949,1089,930,2,2038,00,0.00,N,2,130, 20250421,959,885,959,885,3,2793,00,0.00,N,2,94, diff --git a/092600/week/candle-week-42.csv b/092600/week/candle-week-42.csv index b09009e5e784..a8a37e3d6b22 100644 --- a/092600/week/candle-week-42.csv +++ b/092600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,644,636,669,628,300383,195654475,00,0.00,N,2,14, 20250507,630,635,647,617,65369,41136162,00,0.00,N,5,-5, 20250428,635,637,645,610,152343,96399459,00,0.00,N,2,4, 20250421,631,634,647,616,240629,151684336,00,0.00,N,2,3, diff --git a/092730/week/candle-week-42.csv b/092730/week/candle-week-42.csv index b0f5b573232d..a87ced84d553 100644 --- a/092730/week/candle-week-42.csv +++ b/092730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13440,14600,14600,13340,422484,5860779455,00,0.00,N,5,-1060, 20250507,14500,13810,14500,13600,265576,3760280330,00,0.00,N,2,820, 20250428,13680,13340,13800,13010,320215,4312174075,00,0.00,N,2,450, 20250421,13230,13080,13340,12710,298210,3893496005,00,0.00,N,2,210, diff --git a/092780/week/candle-week-42.csv b/092780/week/candle-week-42.csv index 173431404678..2e0b997e2684 100644 --- a/092780/week/candle-week-42.csv +++ b/092780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4595,4570,4645,4540,49803,228361575,00,0.00,N,2,25, 20250507,4570,4500,4570,4475,28332,127730822,00,0.00,N,2,70, 20250428,4500,4605,4610,4460,36089,163015915,00,0.00,N,5,-100, 20250421,4600,4660,4790,4480,91763,422435695,00,0.00,N,5,-100, diff --git a/092790/week/candle-week-42.csv b/092790/week/candle-week-42.csv index f39c21c95a0b..2fe7ea0bbc0a 100644 --- a/092790/week/candle-week-42.csv +++ b/092790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13230,12690,13550,12220,2024630,26042893030,00,0.00,N,2,540, 20250507,12690,12630,13250,12310,1007025,12784060760,00,0.00,N,5,-90, 20250428,12780,13150,13680,12460,1494604,19527671975,00,0.00,N,5,-610, 20250421,13390,14910,15720,13310,4990563,72998364990,00,0.00,N,5,-1170, diff --git a/092870/week/candle-week-42.csv b/092870/week/candle-week-42.csv index 105417f3184d..1a7534649c94 100644 --- a/092870/week/candle-week-42.csv +++ b/092870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10370,10440,11180,10200,430655,4604210780,00,0.00,N,2,110, 20250507,10260,10150,10590,10100,141444,1459438435,00,0.00,N,2,10, 20250428,10250,10950,10950,10000,174391,1824703885,00,0.00,N,5,-570, 20250421,10820,10300,11070,9950,423069,4432634570,00,0.00,N,2,500, diff --git a/093050/week/candle-week-42.csv b/093050/week/candle-week-42.csv index 10aceffd473f..f7d7bb044195 100644 --- a/093050/week/candle-week-42.csv +++ b/093050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15300,14870,15440,14860,140090,2131845760,00,0.00,N,2,430, 20250507,14870,14900,14910,14640,94389,1392887225,00,0.00,N,5,-30, 20250428,14900,14730,14910,14620,69308,1023225990,00,0.00,N,2,170, 20250421,14730,14470,14800,14420,190826,2787384540,00,0.00,N,2,260, diff --git a/093190/week/candle-week-42.csv b/093190/week/candle-week-42.csv index c4bb47dda18d..83466a6b1abf 100644 --- a/093190/week/candle-week-42.csv +++ b/093190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5170,5290,5290,5110,32840,169792060,00,0.00,N,5,-60, 20250507,5230,5200,5280,5170,9371,48763505,00,0.00,N,2,20, 20250428,5210,5180,5470,5140,54149,290160700,00,0.00,N,2,80, 20250421,5130,5220,5400,5100,93811,492349690,00,0.00,N,5,-120, diff --git a/093230/week/candle-week-42.csv b/093230/week/candle-week-42.csv index 1ef57318232a..6d4d442c17bb 100644 --- a/093230/week/candle-week-42.csv +++ b/093230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250507,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250428,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250421,1392,1392,1392,1392,0,0,00,0.00,N,3,0, diff --git a/093240/week/candle-week-42.csv b/093240/week/candle-week-42.csv index 9e2711232468..f641094cb958 100644 --- a/093240/week/candle-week-42.csv +++ b/093240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2250,2495,2950,2160,21770310,57931226681,00,0.00,N,5,-215, 20250507,2465,2500,2845,2350,17708534,47054598905,00,0.00,N,2,65, 20250428,2400,2500,2865,2030,37594721,93130430236,00,0.00,N,5,-5, 20250421,2405,2810,2920,2350,6927750,17511194923,00,0.00,N,5,-360, diff --git a/093320/week/candle-week-42.csv b/093320/week/candle-week-42.csv index 4eef6878fd94..9d25171c5843 100644 --- a/093320/week/candle-week-42.csv +++ b/093320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,78000,79700,81200,77500,63296,4991031800,00,0.00,N,5,-1100, 20250507,79100,76800,82000,76800,60367,4823611450,00,0.00,N,2,2300, 20250428,76800,77700,79100,75900,56585,4380458200,00,0.00,N,5,-400, 20250421,77200,83500,83500,75200,89553,7033498250,00,0.00,N,5,-6000, diff --git a/093370/week/candle-week-42.csv b/093370/week/candle-week-42.csv index 2d94dce1902f..9a5c40eb4f6f 100644 --- a/093370/week/candle-week-42.csv +++ b/093370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4130,4310,4550,4085,1639631,7008516837,00,0.00,N,5,-130, 20250507,4260,4420,4430,4255,731390,3166929077,00,0.00,N,5,-120, 20250428,4380,4525,4545,4335,815750,3614655323,00,0.00,N,5,-100, 20250421,4480,4315,4515,4215,1299130,5649951224,00,0.00,N,2,160, diff --git a/093380/week/candle-week-42.csv b/093380/week/candle-week-42.csv index 0cc407bc796e..4446c99c7c5b 100644 --- a/093380/week/candle-week-42.csv +++ b/093380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2625,2505,2665,2505,30299,78323276,00,0.00,N,2,120, 20250507,2505,2650,2715,2505,75665,195067490,00,0.00,N,5,-150, 20250428,2655,2715,2785,2640,96999,263355253,00,0.00,N,3,0, 20250421,2655,2645,2710,2560,91727,241425161,00,0.00,N,2,10, diff --git a/093510/week/candle-week-42.csv b/093510/week/candle-week-42.csv index 1ba34f1839b4..e2c0ce2eaf7e 100644 --- a/093510/week/candle-week-42.csv +++ b/093510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6020,5950,7820,5950,317,2092840,00,0.00,N,5,-970, 20250507,6990,5700,6990,5700,3,19180,00,0.00,N,2,1970, 20250428,5020,6890,7890,5020,6,41010,00,0.00,N,5,-1830, 20250421,6850,7300,7300,6200,5,34720,00,0.00,N,2,410, diff --git a/093520/week/candle-week-42.csv b/093520/week/candle-week-42.csv index cd0d8a1097aa..696180f090d7 100644 --- a/093520/week/candle-week-42.csv +++ b/093520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11670,10890,12200,10730,635545,7369461790,00,0.00,N,2,940, 20250507,10730,10320,10950,10290,165476,1766957705,00,0.00,N,2,350, 20250428,10380,10630,10870,10180,128595,1348823480,00,0.00,N,5,-270, 20250421,10650,10440,10950,10370,267251,2865633065,00,0.00,N,2,310, diff --git a/093640/week/candle-week-42.csv b/093640/week/candle-week-42.csv index ad326ad7cad2..74c319390593 100644 --- a/093640/week/candle-week-42.csv +++ b/093640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3610,3645,3955,3560,241459,902162591,00,0.00,N,5,-35, 20250507,3645,3235,3645,3235,124234,430200344,00,0.00,N,2,405, 20250428,3240,3350,3415,3210,151417,501328301,00,0.00,N,5,-110, 20250421,3350,3210,3400,3150,238297,771796082,00,0.00,N,2,140, diff --git a/093920/week/candle-week-42.csv b/093920/week/candle-week-42.csv index 32abdbb016f9..716da61b02ca 100644 --- a/093920/week/candle-week-42.csv +++ b/093920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5350,5350,5380,5260,82638,439539345,00,0.00,N,3,0, 20250507,5350,5360,5380,5310,20492,109555775,00,0.00,N,5,-10, 20250428,5360,5380,5380,5260,42045,223903960,00,0.00,N,5,-10, 20250421,5370,5320,5370,5280,45834,244130285,00,0.00,N,2,50, diff --git a/094170/week/candle-week-42.csv b/094170/week/candle-week-42.csv index 7bd87f1e784f..79dc02b6c854 100644 --- a/094170/week/candle-week-42.csv +++ b/094170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19710,21850,22000,19100,978015,19865104185,00,0.00,N,5,-1940, 20250507,21650,21000,22100,20900,354787,7670723975,00,0.00,N,2,600, 20250428,21050,21200,21550,20850,400886,8487879025,00,0.00,N,2,150, 20250421,20900,20050,21050,19840,528225,10815006280,00,0.00,N,2,850, diff --git a/094280/week/candle-week-42.csv b/094280/week/candle-week-42.csv index ffee180a07fa..2439785f54e2 100644 --- a/094280/week/candle-week-42.csv +++ b/094280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12110,12380,12440,11640,74190,902644915,00,0.00,N,5,-280, 20250507,12390,12070,12500,12020,27366,335276730,00,0.00,N,2,340, 20250428,12050,12000,12390,11960,34624,416848550,00,0.00,N,2,70, 20250421,11980,11900,11980,11810,25943,309304050,00,0.00,N,2,80, diff --git a/094360/week/candle-week-42.csv b/094360/week/candle-week-42.csv index 4aaf6eee7b04..57d4e757f603 100644 --- a/094360/week/candle-week-42.csv +++ b/094360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16830,16960,18300,16750,658711,11565610360,00,0.00,N,2,60, 20250507,16770,16930,17450,16640,217956,3699308790,00,0.00,N,5,-20, 20250428,16790,17610,17760,15900,464739,7908004435,00,0.00,N,5,-490, 20250421,17280,17330,17770,16890,533085,9198794060,00,0.00,N,5,-120, diff --git a/094480/week/candle-week-42.csv b/094480/week/candle-week-42.csv index 5b588a504edd..220104128e52 100644 --- a/094480/week/candle-week-42.csv +++ b/094480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8150,8610,8670,8110,1340414,11257741800,00,0.00,N,5,-460, 20250507,8610,8260,9180,8210,2813440,24390013530,00,0.00,N,2,440, 20250428,8170,8240,8420,7880,1914729,15661330990,00,0.00,N,2,90, 20250421,8080,9200,9220,8040,3924515,33755266535,00,0.00,N,5,-420, diff --git a/094800/week/candle-week-42.csv b/094800/week/candle-week-42.csv index 89f3794736cc..00cd4bbe580d 100644 --- a/094800/week/candle-week-42.csv +++ b/094800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4400,4280,4400,4235,143869,620346650,00,0.00,N,2,150, 20250507,4250,4380,4390,4250,104112,449772930,00,0.00,N,5,-100, 20250428,4350,4250,4370,4250,98820,426228565,00,0.00,N,2,100, 20250421,4250,4220,4270,4215,180673,765652865,00,0.00,N,2,50, diff --git a/094820/week/candle-week-42.csv b/094820/week/candle-week-42.csv index 0ae6243f8ec9..9f199d096c57 100644 --- a/094820/week/candle-week-42.csv +++ b/094820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9820,8850,9900,8850,414263,3928228760,00,0.00,N,2,1030, 20250507,8790,8580,8950,8580,112835,991121590,00,0.00,N,5,-370, 20250428,9160,9320,9600,8720,185078,1717344635,00,0.00,N,5,-90, 20250421,9250,9250,9570,8800,180335,1651384260,00,0.00,N,2,50, diff --git a/094840/week/candle-week-42.csv b/094840/week/candle-week-42.csv index 950debcce0ea..9ca4a798ef38 100644 --- a/094840/week/candle-week-42.csv +++ b/094840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7250,7570,7670,7120,868065,6438865500,00,0.00,N,5,-320, 20250507,7570,7780,8050,7500,1957830,15198412130,00,0.00,N,5,-160, 20250428,7730,7420,9300,7000,15232989,130275836985,00,0.00,N,2,510, 20250421,7220,7050,7430,6850,649371,4624801135,00,0.00,N,2,160, diff --git a/094850/week/candle-week-42.csv b/094850/week/candle-week-42.csv index e73d08d1cf64..09ee5543f656 100644 --- a/094850/week/candle-week-42.csv +++ b/094850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6130,6430,6490,6120,287280,1816101965,00,0.00,N,5,-300, 20250507,6430,6480,6650,6390,304388,1985597635,00,0.00,N,5,-20, 20250428,6450,6400,6900,6390,694163,4583787510,00,0.00,N,3,0, 20250421,6450,6300,7290,6140,3248308,21893696595,00,0.00,N,2,140, diff --git a/094860/week/candle-week-42.csv b/094860/week/candle-week-42.csv index a325ee3dde30..9fa1338f0fca 100644 --- a/094860/week/candle-week-42.csv +++ b/094860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1019,977,1050,966,155280,155125766,00,0.00,N,2,41, 20250507,978,961,1061,935,174273,172481763,00,0.00,N,2,17, 20250428,961,960,989,925,82673,78226073,00,0.00,N,2,13, 20250421,948,899,970,891,89145,82220194,00,0.00,N,2,39, diff --git a/094940/week/candle-week-42.csv b/094940/week/candle-week-42.csv index 59bd0ece6aaa..6068d2660461 100644 --- a/094940/week/candle-week-42.csv +++ b/094940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7400,7720,7930,7380,374875,2896573485,00,0.00,N,5,-310, 20250507,7710,7480,7850,7400,209354,1615452935,00,0.00,N,2,280, 20250428,7430,7670,7830,7390,305691,2338832085,00,0.00,N,5,-170, 20250421,7600,7810,7910,7370,599963,4594177580,00,0.00,N,5,-200, diff --git a/094970/week/candle-week-42.csv b/094970/week/candle-week-42.csv index 52be53fe4361..a2ba9ad3bfca 100644 --- a/094970/week/candle-week-42.csv +++ b/094970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2385,2245,2460,2245,498038,1182271032,00,0.00,N,2,125, 20250507,2260,2310,2310,2230,190021,427815496,00,0.00,N,5,-55, 20250428,2315,2380,2420,2290,203073,477151704,00,0.00,N,5,-60, 20250421,2375,2290,2375,2270,294430,685252500,00,0.00,N,2,85, diff --git a/095190/week/candle-week-42.csv b/095190/week/candle-week-42.csv index cac91c6537ed..53598abe3e15 100644 --- a/095190/week/candle-week-42.csv +++ b/095190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2050,2190,2200,2050,495984,1050440635,00,0.00,N,5,-125, 20250507,2175,2190,2315,2160,668176,1491866536,00,0.00,N,2,25, 20250428,2150,2160,2205,2115,343787,740290821,00,0.00,N,5,-10, 20250421,2160,2165,2240,2145,272179,593454793,00,0.00,N,5,-5, diff --git a/095270/week/candle-week-42.csv b/095270/week/candle-week-42.csv index 14e5b6d63238..5ae6044ee185 100644 --- a/095270/week/candle-week-42.csv +++ b/095270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5000,5380,5390,4750,170271,856401061,00,0.00,N,5,-370, 20250507,5370,4890,5550,4890,233320,1237062550,00,0.00,N,2,480, 20250428,4890,5140,5200,4745,126324,615527307,00,0.00,N,5,-250, 20250421,5140,5100,5360,4840,157176,807829755,00,0.00,N,2,40, diff --git a/095340/week/candle-week-42.csv b/095340/week/candle-week-42.csv index 30f603ba0982..448678cafeac 100644 --- a/095340/week/candle-week-42.csv +++ b/095340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,52400,54500,57600,51800,712960,38947405050,00,0.00,N,5,-1200, 20250507,53600,52900,55000,51700,343726,18422650200,00,0.00,N,2,1800, 20250428,51800,52300,52300,49000,449055,22824619850,00,0.00,N,5,-1100, 20250421,52900,48500,53700,48400,662412,33831424925,00,0.00,N,2,4100, diff --git a/095500/week/candle-week-42.csv b/095500/week/candle-week-42.csv index dba9506e38f4..b750f2557eb8 100644 --- a/095500/week/candle-week-42.csv +++ b/095500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7700,7700,8220,7580,583244,4578603885,00,0.00,N,2,70, 20250507,7630,7850,7900,7590,278802,2141825125,00,0.00,N,5,-160, 20250428,7790,8290,8360,7660,308666,2490154220,00,0.00,N,5,-430, 20250421,8220,8100,8800,7810,812953,6686281820,00,0.00,N,2,100, diff --git a/095570/week/candle-week-42.csv b/095570/week/candle-week-42.csv index 48aceb699dc3..36ffb354e497 100644 --- a/095570/week/candle-week-42.csv +++ b/095570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3670,3800,3830,3660,1147010,4304662873,00,0.00,N,5,-130, 20250507,3800,3790,3860,3775,770847,2941431575,00,0.00,N,2,40, 20250428,3760,3740,3780,3685,1305352,4635642637,00,0.00,N,2,10, 20250421,3750,3680,3755,3640,408135,1511673024,00,0.00,N,2,70, diff --git a/095610/week/candle-week-42.csv b/095610/week/candle-week-42.csv index 9a68429dd87b..395df2b3d07b 100644 --- a/095610/week/candle-week-42.csv +++ b/095610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22550,21300,23850,20800,746964,16885322600,00,0.00,N,2,1650, 20250507,20900,21300,21300,20650,144778,3028641400,00,0.00,N,3,0, 20250428,20900,21950,22200,19980,401427,8283947445,00,0.00,N,5,-1200, 20250421,22100,20150,22500,20100,421898,9055943125,00,0.00,N,2,1800, diff --git a/095660/week/candle-week-42.csv b/095660/week/candle-week-42.csv index d66e9ae2747d..5521758fb451 100644 --- a/095660/week/candle-week-42.csv +++ b/095660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,24700,24700,25700,23900,556309,13727671950,00,0.00,N,2,300, 20250507,24400,23950,24400,23500,236014,5663058650,00,0.00,N,2,650, 20250428,23750,23250,23850,22900,290041,6759034200,00,0.00,N,2,500, 20250421,23250,23100,23450,22800,306216,7091454675,00,0.00,N,3,0, diff --git a/095700/week/candle-week-42.csv b/095700/week/candle-week-42.csv index 6e71b954edbb..8b180ed2a38e 100644 --- a/095700/week/candle-week-42.csv +++ b/095700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4470,4470,4655,4345,301802,1359430344,00,0.00,N,3,0, 20250507,4470,5000,5060,4460,697314,3303798430,00,0.00,N,5,-80, 20250428,4550,4820,4835,4500,289484,1351055296,00,0.00,N,5,-235, 20250421,4785,4340,5140,4245,958613,4521200567,00,0.00,N,2,475, diff --git a/095720/week/candle-week-42.csv b/095720/week/candle-week-42.csv index 2745c8b19614..dd714f1ca88f 100644 --- a/095720/week/candle-week-42.csv +++ b/095720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1664,1595,1724,1585,2228550,3696869152,00,0.00,N,2,69, 20250507,1595,1617,1717,1589,4583573,7549514294,00,0.00,N,5,-56, 20250428,1651,1579,1921,1570,43751832,78904931288,00,0.00,N,2,61, 20250421,1590,1615,1635,1580,565560,907661943,00,0.00,N,5,-17, diff --git a/095910/week/candle-week-42.csv b/095910/week/candle-week-42.csv index 0f2d57527860..87131ee89340 100644 --- a/095910/week/candle-week-42.csv +++ b/095910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1672,1657,2020,1573,12071031,22270041846,00,0.00,N,2,80, 20250507,1592,1718,1718,1531,1067281,1722357841,00,0.00,N,5,-126, 20250428,1718,1703,1780,1641,613653,1042785738,00,0.00,N,2,17, 20250421,1701,1624,2125,1530,6326791,11859972885,00,0.00,N,2,63, diff --git a/096040/week/candle-week-42.csv b/096040/week/candle-week-42.csv index 52b36179f13f..db4a1d87bfb2 100644 --- a/096040/week/candle-week-42.csv +++ b/096040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,271,271,271,271,0,0,00,0.00,N,3,0, 20250507,271,271,271,271,0,0,00,0.00,N,3,0, 20250428,271,271,271,271,0,0,00,0.00,N,3,0, 20250421,271,271,271,271,0,0,00,0.00,N,3,0, diff --git a/096240/week/candle-week-42.csv b/096240/week/candle-week-42.csv index df429b64b017..235247b88234 100644 --- a/096240/week/candle-week-42.csv +++ b/096240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14170,14420,14520,14100,92120,1321376115,00,0.00,N,5,-250, 20250507,14420,14390,14470,14270,40824,588380160,00,0.00,N,2,30, 20250428,14390,14190,14420,14100,57594,821590520,00,0.00,N,2,230, 20250421,14160,14040,14180,14000,50641,714472520,00,0.00,N,2,150, diff --git a/096250/week/candle-week-42.csv b/096250/week/candle-week-42.csv index 10f77e094402..2fea14a2efde 100644 --- a/096250/week/candle-week-42.csv +++ b/096250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12820,14420,14700,12800,1085817,15074156280,00,0.00,N,5,-1460, 20250507,14280,12740,14900,12680,1987866,27845786865,00,0.00,N,2,1500, 20250428,12780,13380,13950,12590,488033,6474027510,00,0.00,N,5,-1140, 20250421,13920,15310,16940,13820,3204403,50496821380,00,0.00,N,5,-1330, diff --git a/096350/week/candle-week-42.csv b/096350/week/candle-week-42.csv index ed51e5b0bad9..a2b19f43f981 100644 --- a/096350/week/candle-week-42.csv +++ b/096350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,398,380,410,360,13982678,5481106046,00,0.00,N,2,24, 20250507,374,377,387,363,2196106,810681439,00,0.00,N,2,9, 20250428,365,386,386,344,4238495,1564975434,00,0.00,N,5,-7, 20250421,372,349,389,338,5980998,2177814407,00,0.00,N,2,26, diff --git a/096530/week/candle-week-42.csv b/096530/week/candle-week-42.csv index f258fe1b4720..66f710210b5e 100644 --- a/096530/week/candle-week-42.csv +++ b/096530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,30950,27550,31900,25200,3112036,91583675700,00,0.00,N,2,3700, 20250507,27250,26800,27550,26000,642853,17232069850,00,0.00,N,2,700, 20250428,26550,26650,27150,25600,821057,21607197350,00,0.00,N,5,-100, 20250421,26650,24850,27150,24850,1387800,36238916780,00,0.00,N,2,1600, diff --git a/096610/week/candle-week-42.csv b/096610/week/candle-week-42.csv index ced1ccf5b28a..b05f113d4443 100644 --- a/096610/week/candle-week-42.csv +++ b/096610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250507,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250428,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250421,2965,2965,2965,2965,0,0,00,0.00,N,3,0, diff --git a/096630/week/candle-week-42.csv b/096630/week/candle-week-42.csv index 53d62558bc6a..60165a638eec 100644 --- a/096630/week/candle-week-42.csv +++ b/096630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,702,617,816,617,25861970,19708046957,00,0.00,N,2,85, 20250507,617,620,635,610,406492,252025622,00,0.00,N,5,-7, 20250428,624,658,662,621,752604,476651642,00,0.00,N,5,-34, 20250421,658,683,695,654,1175244,793839906,00,0.00,N,5,-24, diff --git a/096690/week/candle-week-42.csv b/096690/week/candle-week-42.csv index 867290da0f41..594b4d2e64b1 100644 --- a/096690/week/candle-week-42.csv +++ b/096690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1617,1555,1635,1555,183817,295267079,00,0.00,N,2,66, 20250507,1551,1561,1618,1501,79041,121377124,00,0.00,N,5,-10, 20250428,1561,1675,1676,1520,160194,256968531,00,0.00,N,5,-117, 20250421,1678,1725,1749,1638,302160,510408664,00,0.00,N,5,-57, diff --git a/096760/week/candle-week-42.csv b/096760/week/candle-week-42.csv index 06f5cd95c579..688051021370 100644 --- a/096760/week/candle-week-42.csv +++ b/096760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3105,3075,3145,3045,257540,799402494,00,0.00,N,2,45, 20250507,3060,3065,3090,3010,127876,389589390,00,0.00,N,2,15, 20250428,3045,3035,3085,3005,122845,373623989,00,0.00,N,2,20, 20250421,3025,3020,3055,3000,126023,381753725,00,0.00,N,2,15, diff --git a/096770/week/candle-week-42.csv b/096770/week/candle-week-42.csv index d65b04246e79..9c7e7bba3f39 100644 --- a/096770/week/candle-week-42.csv +++ b/096770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,87400,91200,93000,87200,1360214,122299511900,00,0.00,N,5,-3400, 20250507,90800,94500,94700,90800,854399,79126389350,00,0.00,N,5,-2600, 20250428,93400,95700,97900,91900,941997,89548313900,00,0.00,N,5,-2100, 20250421,95500,93600,96500,91800,1021088,96152548700,00,0.00,N,2,1900, diff --git a/096870/week/candle-week-42.csv b/096870/week/candle-week-42.csv index 2925ec46ed5a..145fb2e34aa1 100644 --- a/096870/week/candle-week-42.csv +++ b/096870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2660,2700,2780,2605,70140,189529517,00,0.00,N,5,-65, 20250507,2725,2570,2780,2570,44531,118331210,00,0.00,N,2,155, 20250428,2570,2570,2595,2505,32900,84206040,00,0.00,N,5,-25, 20250421,2595,2630,2680,2530,34709,90312015,00,0.00,N,5,-35, diff --git a/097230/week/candle-week-42.csv b/097230/week/candle-week-42.csv index b01f1e30b0a3..0915354fa1e0 100644 --- a/097230/week/candle-week-42.csv +++ b/097230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7340,7600,8040,6970,7751274,58755271510,00,0.00,N,5,-230, 20250507,7570,7830,7900,7500,1693425,13032504300,00,0.00,N,5,-170, 20250428,7740,8200,8340,7180,4911767,39032041960,00,0.00,N,5,-240, 20250421,7980,7760,8010,7200,7225410,54970411300,00,0.00,N,2,150, diff --git a/097520/week/candle-week-42.csv b/097520/week/candle-week-42.csv index abe851eceea1..d6d1ed793198 100644 --- a/097520/week/candle-week-42.csv +++ b/097520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26600,26300,26950,26000,244291,6481946900,00,0.00,N,2,600, 20250507,26000,23950,26100,23900,233232,5939905875,00,0.00,N,2,1650, 20250428,24350,23900,24350,23250,117934,2804767150,00,0.00,N,2,800, 20250421,23550,23400,23550,22700,81575,1890272075,00,0.00,N,2,200, diff --git a/097780/week/candle-week-42.csv b/097780/week/candle-week-42.csv index 4c321eb933a5..4a87eadb8e11 100644 --- a/097780/week/candle-week-42.csv +++ b/097780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1072,1101,1150,1025,1922817,2108861117,00,0.00,N,5,-26, 20250507,1098,1110,1121,1082,567922,623739229,00,0.00,N,5,-10, 20250428,1108,1080,1127,1040,1486201,1614094041,00,0.00,N,2,43, 20250421,1065,1049,1105,1000,1717432,1816101993,00,0.00,N,2,16, diff --git a/097800/week/candle-week-42.csv b/097800/week/candle-week-42.csv index defeba6a856e..d5ae1b613146 100644 --- a/097800/week/candle-week-42.csv +++ b/097800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,529,540,568,511,2251737,1232589330,00,0.00,N,5,-16, 20250507,545,532,557,530,917543,498104946,00,0.00,N,2,13, 20250428,532,571,571,525,1328455,722551032,00,0.00,N,5,-31, 20250421,563,558,569,535,1736313,961483234,00,0.00,N,2,5, diff --git a/097870/week/candle-week-42.csv b/097870/week/candle-week-42.csv index 603c8d18a991..836f44124359 100644 --- a/097870/week/candle-week-42.csv +++ b/097870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6430,6490,6590,6180,269986,1742315030,00,0.00,N,5,-60, 20250507,6490,6370,6610,6360,122023,790930645,00,0.00,N,2,110, 20250428,6380,6500,6540,6290,184083,1179701225,00,0.00,N,5,-120, 20250421,6500,6380,6850,6330,786427,5126352490,00,0.00,N,2,140, diff --git a/097950/week/candle-week-42.csv b/097950/week/candle-week-42.csv index 6b50b1e97498..25ccf330758b 100644 --- a/097950/week/candle-week-42.csv +++ b/097950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,229500,250000,250000,228500,382211,90250646000,00,0.00,N,5,-19500, 20250507,249000,246500,249500,243000,124757,30776531750,00,0.00,N,2,6000, 20250428,243000,243500,245000,235000,229944,54776034750,00,0.00,N,5,-500, 20250421,243500,239000,245000,237500,146011,35211354000,00,0.00,N,2,4500, diff --git a/098070/week/candle-week-42.csv b/098070/week/candle-week-42.csv index 134f9a2772c6..a1f5159d1960 100644 --- a/098070/week/candle-week-42.csv +++ b/098070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,34500,33650,35500,31700,1465315,49047988575,00,0.00,N,2,850, 20250507,33650,33800,36200,33300,971519,33790370725,00,0.00,N,5,-150, 20250428,33800,36900,38200,32700,1682242,59811033600,00,0.00,N,5,-3050, 20250421,36850,39400,43900,36850,7318526,300469287625,00,0.00,N,5,-3300, diff --git a/098120/week/candle-week-42.csv b/098120/week/candle-week-42.csv index 792204f4137e..1e97e069b84c 100644 --- a/098120/week/candle-week-42.csv +++ b/098120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13710,11270,13710,10140,770948,9242349305,00,0.00,N,2,2440, 20250507,11270,11300,11730,11000,139235,1572417950,00,0.00,N,5,-120, 20250428,11390,12060,12160,11300,294506,3456703130,00,0.00,N,5,-630, 20250421,12020,10880,12400,10560,816286,9626976965,00,0.00,N,2,1140, diff --git a/098460/week/candle-week-42.csv b/098460/week/candle-week-42.csv index ae73eaa39992..4ca1fe229d66 100644 --- a/098460/week/candle-week-42.csv +++ b/098460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18200,17380,18580,16540,25594360,451739478195,00,0.00,N,2,810, 20250507,17390,14670,18200,14130,22753849,375935091260,00,0.00,N,2,3000, 20250428,14390,13330,14870,12840,15508436,218542568240,00,0.00,N,2,1130, 20250421,13260,13130,13580,13050,3179210,42112147855,00,0.00,N,2,50, diff --git a/098660/week/candle-week-42.csv b/098660/week/candle-week-42.csv index 2455d7a7ee45..fc736ae8ffc5 100644 --- a/098660/week/candle-week-42.csv +++ b/098660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2215,2175,2220,2100,138063,295940154,00,0.00,N,2,45, 20250507,2170,2235,2235,2100,48555,104170659,00,0.00,N,5,-50, 20250428,2220,2295,2300,2140,205885,449121876,00,0.00,N,5,-55, 20250421,2275,2260,2370,2180,219526,498980097,00,0.00,N,2,25, diff --git a/099190/week/candle-week-42.csv b/099190/week/candle-week-42.csv index f818760335fd..db15c6021876 100644 --- a/099190/week/candle-week-42.csv +++ b/099190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17110,17350,17510,16530,238563,4042694545,00,0.00,N,5,-70, 20250507,17180,16860,17330,15690,187583,3149756045,00,0.00,N,2,650, 20250428,16530,15680,17220,15430,492407,8112521430,00,0.00,N,2,750, 20250421,15780,15620,16020,15520,321464,5079779970,00,0.00,N,2,360, diff --git a/099220/week/candle-week-42.csv b/099220/week/candle-week-42.csv index 13fd348433c0..e00cd4c6bb5f 100644 --- a/099220/week/candle-week-42.csv +++ b/099220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1502,1349,1731,1291,123510490,193328615985,00,0.00,N,2,223, 20250507,1279,1432,1555,1263,20724900,29686087917,00,0.00,N,5,-151, 20250428,1430,1566,1578,1361,23163956,34144462642,00,0.00,N,5,-136, 20250421,1566,1291,1881,1260,136882251,220280603826,00,0.00,N,2,279, diff --git a/099320/week/candle-week-42.csv b/099320/week/candle-week-42.csv index 9d7aaaede7fc..3a98a462806c 100644 --- a/099320/week/candle-week-42.csv +++ b/099320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,48700,51200,51200,46900,259143,12733293250,00,0.00,N,2,150, 20250507,48550,47900,50200,47500,186128,9111501225,00,0.00,N,2,1250, 20250428,47300,44250,48150,43000,298952,13601821525,00,0.00,N,2,3300, 20250421,44000,44400,44950,43150,172876,7617254000,00,0.00,N,2,400, diff --git a/099390/week/candle-week-42.csv b/099390/week/candle-week-42.csv index 9622815966bf..b9f636d5a90e 100644 --- a/099390/week/candle-week-42.csv +++ b/099390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5690,6140,6180,5690,181010,1081703060,00,0.00,N,5,-300, 20250507,5990,5910,6090,5660,97220,570062190,00,0.00,N,2,110, 20250428,5880,5780,5960,5720,76652,446946435,00,0.00,N,2,90, 20250421,5790,5800,6000,5680,131118,764626670,00,0.00,N,5,-10, diff --git a/099410/week/candle-week-42.csv b/099410/week/candle-week-42.csv index e8d79af0a82f..28ca83ebe355 100644 --- a/099410/week/candle-week-42.csv +++ b/099410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3400,3730,3875,3275,1146000,4011742663,00,0.00,N,5,-330, 20250507,3730,3725,3820,3680,324216,1214783598,00,0.00,N,2,50, 20250428,3680,3765,3835,3530,564137,2089422291,00,0.00,N,5,-35, 20250421,3715,3655,3845,3535,850146,3118816758,00,0.00,N,2,60, diff --git a/099430/week/candle-week-42.csv b/099430/week/candle-week-42.csv index 5441117b12b9..535fb50e46b7 100644 --- a/099430/week/candle-week-42.csv +++ b/099430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7240,8360,8360,7240,4039751,31145227055,00,0.00,N,5,-1110, 20250507,8350,7590,8420,7470,2421017,19649449725,00,0.00,N,2,750, 20250428,7600,7720,7850,7510,1184228,9052502945,00,0.00,N,5,-160, 20250421,7760,7910,8100,7560,3305868,25974364010,00,0.00,N,5,-100, diff --git a/099440/week/candle-week-42.csv b/099440/week/candle-week-42.csv index 3fd1fcdc84d2..6ee7908a89d0 100644 --- a/099440/week/candle-week-42.csv +++ b/099440/week/candle-week-42.csv @@ -1,103 +1,104 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250507,2715,2705,2770,2675,358549,976091025,00,0.00,N,5,-5, -20250428,2720,2805,2840,2665,519423,1430377000,00,0.00,N,5,-100, -20250421,2820,3015,3015,2760,862897,2476855313,00,0.00,N,5,-180, -20250414,3000,2975,3175,2860,1232107,3736040209,00,0.00,N,2,95, -20250407,2905,2520,2940,2455,1874688,4958706331,00,0.00,N,2,265, -20250331,2640,2970,3040,2430,2161108,5704765790,00,0.00,N,5,-365, -20250324,3005,3185,3235,2980,1372431,4281875992,00,0.00,N,5,-165, -20250317,3170,3280,3560,3130,3324770,11081102178,00,0.00,N,5,-100, -20250310,3270,3375,3520,3225,3568697,11912864628,00,0.00,N,5,-110, -20250304,3380,3290,3485,3205,1400245,4728740149,00,0.00,N,2,50, -20250224,3330,3615,3615,3290,2838187,9885715115,00,0.00,N,5,-325, -20250217,3655,3870,3975,3645,3189796,12198685855,00,0.00,N,5,-165, -20250210,3820,3850,4075,3695,5769925,22241140240,00,0.00,N,5,-15, -20250203,3835,3690,3950,3565,5264165,19990488545,00,0.00,N,2,85, -20250131,3750,3675,3755,3655,658266,2443506805,00,0.00,N,2,90, -20250120,3660,3675,4000,3530,7557153,28510817155,00,0.00,N,2,45, -20250113,3615,3650,3695,3500,2682449,9614130495,00,0.00,N,5,-10, -20250106,3625,3700,3720,3420,3974116,14312838420,00,0.00,N,5,-20, -20241230,3645,3245,3830,3215,4955270,18068606235,00,0.00,N,2,360, -20241223,3285,3270,3535,3240,1889731,6394979405,00,0.00,N,2,35, -20241216,3250,3375,3455,3220,1713251,5763077620,00,0.00,N,5,-135, -20241209,3385,3215,3460,2900,3705942,11950558310,00,0.00,N,2,85, -20241202,3300,3345,3445,3080,3166806,10296206790,00,0.00,N,5,-10, -20241125,3310,3175,3440,3165,2900524,9640433785,00,0.00,N,2,135, -20241118,3175,3145,3335,3095,3313737,10667608260,00,0.00,N,2,55, -20241111,3120,3040,3395,2830,10159433,32053479915,00,0.00,N,2,85, -20241104,3035,2985,3120,2970,1727284,5250697415,00,0.00,N,2,70, -20241028,2965,3045,3135,2920,2186233,6632935755,00,0.00,N,5,-80, -20241021,3045,3400,3540,3010,4214850,13905425145,00,0.00,N,5,-335, -20241014,3380,3530,3810,3325,9006435,31759314800,00,0.00,N,5,-225, -20241007,3605,3145,3890,3030,24015526,88680230845,00,0.00,N,2,460, -20240930,3145,3215,3380,3135,1576094,5181781175,00,0.00,N,5,-60, -20240923,3205,3025,3250,3005,990599,3091100710,00,0.00,N,2,180, -20240919,3025,2995,3100,2950,386034,1169582970,00,0.00,N,2,60, -20240909,2965,2750,3030,2715,1053700,3061483345,00,0.00,N,2,150, -20240902,2815,3105,3115,2790,1237095,3621445725,00,0.00,N,5,-290, -20240826,3105,3205,3240,3045,935740,2923546820,00,0.00,N,5,-110, -20240819,3215,3295,3365,3180,1415844,4625259950,00,0.00,N,5,-75, -20240812,3290,3025,3310,3025,2640854,8412671530,00,0.00,N,2,275, -20240805,3015,2955,3065,2580,2308248,6622520620,00,0.00,N,5,-75, -20240729,3090,3380,3410,3060,1526850,4914208155,00,0.00,N,5,-275, -20240722,3365,3455,3565,3305,1501439,5126830545,00,0.00,N,5,-105, -20240715,3470,3680,3685,3410,1318596,4689211190,00,0.00,N,5,-180, -20240708,3650,3480,3750,3465,2549064,9263030965,00,0.00,N,2,185, -20240701,3465,3505,3570,3320,1714078,5934113815,00,0.00,N,5,-40, -20240624,3505,3505,3560,3455,893711,3134674575,00,0.00,N,5,-10, -20240617,3515,3650,3695,3515,1499427,5414757345,00,0.00,N,5,-145, -20240610,3660,3770,3915,3650,2629857,9924799595,00,0.00,N,5,-95, -20240603,3755,3815,3880,3755,1496569,5701864840,00,0.00,N,5,-65, -20240527,3820,3865,4075,3755,4856393,19152158180,00,0.00,N,5,-50, -20240520,3870,3830,4230,3720,12397063,49245456200,00,0.00,N,2,30, -20240513,3840,3815,3950,3775,2207069,8528778595,00,0.00,N,2,15, -20240507,3825,4090,4105,3825,3940705,15507283565,00,0.00,N,5,-230, -20240429,4055,3530,4230,3510,10840735,43904068895,00,0.00,N,2,545, -20240422,3510,3415,3625,3395,1590832,5579480405,00,0.00,N,2,100, -20240415,3410,3670,3705,3350,2319976,8098600635,00,0.00,N,5,-315, -20240408,3725,3825,3845,3640,1398427,5221932705,00,0.00,N,5,-80, -20240401,3805,3875,4015,3725,2403177,9241023435,00,0.00,N,5,-35, -20240325,3840,4185,4220,3820,4548549,18196036135,00,0.00,N,5,-330, -20240318,4170,3725,4260,3700,7739698,31036758305,00,0.00,N,2,460, -20240311,3710,3790,3875,3705,2727108,10321603445,00,0.00,N,5,-80, -20240304,3790,3985,4055,3745,2727033,10590078295,00,0.00,N,5,-175, -20240226,3965,3860,4185,3820,3435150,13654289715,00,0.00,N,2,65, -20240219,3900,4175,4180,3855,3102799,12459294775,00,0.00,N,5,-290, -20240213,4190,3845,4245,3845,4740276,19252023490,00,0.00,N,2,350, -20240205,3840,3815,3990,3755,2374640,9190654675,00,0.00,N,2,15, -20240129,3825,4215,4230,3650,4778616,18436495160,00,0.00,N,5,-385, -20240122,4210,4320,4380,4040,5004158,21119437495,00,0.00,N,5,-100, -20240115,4310,4500,4730,4130,8719443,38668703065,00,0.00,N,5,-135, -20240108,4445,4455,5240,4335,29172271,138951679685,00,0.00,N,2,80, -20240102,4365,4225,4400,4085,3648089,15433415885,00,0.00,N,2,165, -20231226,4200,4310,4320,3990,4839751,20090409020,00,0.00,N,5,-160, -20231218,4360,4325,4700,4200,19712795,88035950630,00,0.00,N,5,-65, -20231211,4425,3765,4700,3570,25772715,111271568930,00,0.00,N,2,725, -20231204,3700,3820,3820,3550,3704782,13604629040,00,0.00,N,5,-140, -20231127,3840,4300,4310,3715,10601981,42605367330,00,0.00,N,5,-425, -20231120,4265,4280,4545,4090,10866446,46847589110,00,0.00,N,5,-70, -20231113,4335,3760,4745,3530,20461040,88708765545,00,0.00,N,2,575, -20231106,3760,4135,4175,3635,7223448,27834138230,00,0.00,N,5,-290, -20231030,4050,3625,4145,3530,6657662,25461683030,00,0.00,N,2,425, -20231023,3625,3900,4095,3520,5121717,19564641545,00,0.00,N,5,-350, -20231016,3975,4010,4400,3835,8521827,34907372335,00,0.00,N,5,-210, -20231010,4185,4400,4810,4160,12203209,54893172365,00,0.00,N,5,-250, -20231004,4435,5030,5030,4310,5955076,26958112565,00,0.00,N,5,-635, -20230925,5070,5420,5430,4700,5747037,28947061435,00,0.00,N,5,-220, -20230918,5290,5100,5780,4900,16327952,86804818670,00,0.00,N,3,0, -20230911,5290,5530,6720,5140,50401500,303228739020,00,0.00,N,5,-40, -20230904,5330,3820,5540,3820,78450655,368876013000,00,0.00,N,2,1530, -20230828,3800,2750,4075,2710,53759287,189698879275,00,0.00,N,2,1080, -20230821,2720,2715,2915,2675,8718754,24490009575,00,0.00,N,5,-30, -20230814,2750,2920,2965,2615,11872244,33220382175,00,0.00,N,5,-100, -20230807,2850,2350,2980,2285,29067596,77434016170,00,0.00,N,2,540, -20230731,2310,2005,2350,1972,4910300,10680546734,00,0.00,N,2,310, -20230724,2000,2050,2055,1832,2336952,4530174324,00,0.00,N,5,-30, -20230717,2030,2145,2195,2030,2240513,4684345070,00,0.00,N,5,-115, -20230710,2145,2215,2330,2145,1871629,4132639365,00,0.00,N,5,-80, -20230703,2225,2345,2400,2180,1942912,4466809635,00,0.00,N,5,-105, -20230626,2330,2280,2335,2170,1716877,3884681490,00,0.00,N,2,50, -20230619,2280,2300,2365,2250,1698496,3895854545,00,0.00,N,5,-20, +20250512,2360,2292,2660,2292,2215976,5430457180,00,0.00,N,2,68, +20250507,2292,2284,2338,2258,424636,976091025,00,0.00,N,5,-4, +20250428,2296,2368,2397,2250,615162,1430377000,00,0.00,N,5,-85, +20250421,2381,2545,2545,2330,1021946,2476855313,00,0.00,N,5,-152, +20250414,2533,2511,2680,2414,1459209,3736040209,00,0.00,N,2,81, +20250407,2452,2127,2482,2072,2220232,4958706331,00,0.00,N,2,223, +20250331,2229,2507,2566,2051,2559445,5704765790,00,0.00,N,5,-308, +20250324,2537,2689,2731,2516,1625398,4281875992,00,0.00,N,5,-139, +20250317,2676,2769,3005,2642,3937596,11081102178,00,0.00,N,5,-85, +20250310,2761,2849,2972,2723,4226484,11912864628,00,0.00,N,5,-92, +20250304,2853,2777,2942,2706,1658339,4728740149,00,0.00,N,2,42, +20250224,2811,3052,3052,2777,3361323,9885715115,00,0.00,N,5,-275, +20250217,3086,3267,3356,3077,3777743,12198685855,00,0.00,N,5,-139, +20250210,3225,3250,3440,3119,6833446,22241140240,00,0.00,N,5,-13, +20250203,3238,3115,3335,3010,6234465,19990488545,00,0.00,N,2,72, +20250131,3166,3103,3170,3086,779598,2443506805,00,0.00,N,2,76, +20250120,3090,3103,3377,2980,8950099,28510817155,00,0.00,N,2,38, +20250113,3052,3081,3119,2955,3176882,9614130495,00,0.00,N,5,-8, +20250106,3060,3124,3141,2887,4706630,14312838420,00,0.00,N,5,-17, +20241230,3077,2739,3233,2714,5868633,18068606235,00,0.00,N,2,304, +20241223,2773,2761,2984,2735,2238047,6394979405,00,0.00,N,2,29, +20241216,2744,2849,2917,2718,2029037,5763077620,00,0.00,N,5,-114, +20241209,2858,2714,2921,2448,4389025,11950558310,00,0.00,N,2,72, +20241202,2786,2824,2908,2600,3750515,10296206790,00,0.00,N,5,-8, +20241125,2794,2680,2904,2672,3435152,9640433785,00,0.00,N,2,114, +20241118,2680,2655,2815,2613,3924530,10667608260,00,0.00,N,2,46, +20241111,2634,2566,2866,2389,12032037,32053479915,00,0.00,N,2,72, +20241104,2562,2520,2634,2507,2045659,5250697415,00,0.00,N,2,59, +20241028,2503,2571,2647,2465,2589201,6632935755,00,0.00,N,5,-68, +20241021,2571,2870,2989,2541,4991737,13905425145,00,0.00,N,5,-282, +20241014,2853,2980,3217,2807,10666517,31759314800,00,0.00,N,5,-190, +20241007,3043,2655,3284,2558,28442114,88680230845,00,0.00,N,2,388, +20240930,2655,2714,2853,2647,1866601,5181781175,00,0.00,N,5,-51, +20240923,2706,2554,2744,2537,1173186,3091100710,00,0.00,N,2,152, +20240919,2554,2528,2617,2490,457188,1169582970,00,0.00,N,2,51, +20240909,2503,2322,2558,2292,1247917,3061483345,00,0.00,N,2,127, +20240902,2376,2621,2630,2355,1465116,3621445725,00,0.00,N,5,-245, +20240826,2621,2706,2735,2571,1108215,2923546820,00,0.00,N,5,-93, +20240819,2714,2782,2841,2685,1676813,4625259950,00,0.00,N,5,-63, +20240812,2777,2554,2794,2554,3127621,8412671530,00,0.00,N,2,232, +20240805,2545,2495,2587,2178,2733706,6622520620,00,0.00,N,5,-64, +20240729,2609,2853,2879,2583,1808280,4914208155,00,0.00,N,5,-232, +20240722,2841,2917,3010,2790,1778184,5126830545,00,0.00,N,5,-88, +20240715,2929,3107,3111,2879,1561640,4689211190,00,0.00,N,5,-152, +20240708,3081,2938,3166,2925,3018910,9263030965,00,0.00,N,2,156, +20240701,2925,2959,3014,2803,2030018,5934113815,00,0.00,N,5,-34, +20240624,2959,2959,3005,2917,1058438,3134674575,00,0.00,N,5,-8, +20240617,2967,3081,3119,2967,1775802,5414757345,00,0.00,N,5,-123, +20240610,3090,3183,3305,3081,3114594,9924799595,00,0.00,N,5,-80, +20240603,3170,3221,3276,3170,1772418,5701864840,00,0.00,N,5,-55, +20240527,3225,3263,3440,3170,5751530,19152158180,00,0.00,N,5,-42, +20240520,3267,3233,3571,3141,14682113,49245456200,00,0.00,N,2,25, +20240513,3242,3221,3335,3187,2613879,8528778595,00,0.00,N,2,13, +20240507,3229,3453,3466,3229,4667062,15507283565,00,0.00,N,5,-194, +20240429,3423,2980,3571,2963,12838919,43904068895,00,0.00,N,2,460, +20240422,2963,2883,3060,2866,1884054,5579480405,00,0.00,N,2,84, +20240415,2879,3098,3128,2828,2747596,8098600635,00,0.00,N,5,-266, +20240408,3145,3229,3246,3073,1656186,5221932705,00,0.00,N,5,-67, +20240401,3212,3271,3390,3145,2846132,9241023435,00,0.00,N,5,-30, +20240325,3242,3533,3563,3225,5386944,18196036135,00,0.00,N,5,-279, +20240318,3521,3145,3596,3124,9166292,31036758305,00,0.00,N,2,389, +20240311,3132,3200,3271,3128,3229773,10321603445,00,0.00,N,5,-68, +20240304,3200,3364,3423,3162,3229683,10590078295,00,0.00,N,5,-147, +20240226,3347,3259,3533,3225,4068323,13654289715,00,0.00,N,2,54, +20240219,3293,3525,3529,3255,3674711,12459294775,00,0.00,N,5,-244, +20240213,3537,3246,3584,3246,5614011,19252023490,00,0.00,N,2,295, +20240205,3242,3221,3369,3170,2812337,9190654675,00,0.00,N,2,13, +20240129,3229,3558,3571,3081,5659417,18436495160,00,0.00,N,5,-325, +20240122,3554,3647,3698,3411,5926532,21119437495,00,0.00,N,5,-85, +20240115,3639,3799,3993,3487,10326627,38668703065,00,0.00,N,5,-114, +20240108,3753,3761,4424,3660,34549361,138951679685,00,0.00,N,2,68, +20240102,3685,3567,3715,3449,4320510,15433415885,00,0.00,N,2,139, +20231226,3546,3639,3647,3369,5731821,20090409020,00,0.00,N,5,-135, +20231218,3681,3651,3968,3546,23346295,88035950630,00,0.00,N,5,-55, +20231211,3736,3179,3968,3014,30523192,111271568930,00,0.00,N,2,612, +20231204,3124,3225,3225,2997,4387652,13604629040,00,0.00,N,5,-118, +20231127,3242,3630,3639,3136,12556158,42605367330,00,0.00,N,5,-359, +20231120,3601,3613,3837,3453,12869369,46847589110,00,0.00,N,5,-59, +20231113,3660,3174,4006,2980,24232457,88708765545,00,0.00,N,2,486, +20231106,3174,3491,3525,3069,8554885,27834138230,00,0.00,N,5,-245, +20231030,3419,3060,3499,2980,7884814,25461683030,00,0.00,N,2,359, +20231023,3060,3293,3457,2972,6065760,19564641545,00,0.00,N,5,-296, +20231016,3356,3385,3715,3238,10092585,34907372335,00,0.00,N,5,-177, +20231010,3533,3715,4061,3512,14452527,54893172365,00,0.00,N,5,-211, +20231004,3744,4247,4247,3639,7052726,26958112565,00,0.00,N,5,-536, +20230925,4280,4576,4584,3968,6806341,28947061435,00,0.00,N,5,-186, +20230918,4466,4306,4880,4137,19337551,86804818670,00,0.00,N,3,0, +20230911,4466,4669,5674,4340,59691605,303228739020,00,0.00,N,5,-34, +20230904,4500,3225,4677,3225,92910836,368876013000,00,0.00,N,2,1292, +20230828,3208,2322,3440,2288,63668305,189698879275,00,0.00,N,2,912, +20230821,2296,2292,2461,2258,10325810,24490009575,00,0.00,N,5,-26, +20230814,2322,2465,2503,2208,14060558,33220382175,00,0.00,N,5,-84, +20230807,2406,1984,2516,1929,34425392,77434016170,00,0.00,N,2,456, +20230731,1950,1692,1984,1665,5815375,10680546734,00,0.00,N,2,262, +20230724,1688,1730,1735,1546,2767701,4530174324,00,0.00,N,5,-26, +20230717,1714,1811,1853,1714,2653487,4684345070,00,0.00,N,5,-97, +20230710,1811,1870,1967,1811,2216609,4132639365,00,0.00,N,5,-67, +20230703,1878,1980,2026,1840,2301032,4466809635,00,0.00,N,5,-89, +20230626,1967,1925,1971,1832,2033333,3884681490,00,0.00,N,2,42, +20230619,1925,1942,1996,1899,2011564,3895854545,00,0.00,N,5,-17, 20230612,2300,2390,2515,2275,3830802,9185576255,00,0.00,N,5,-55, 20230605,2355,2505,2520,2325,2613009,6250497290,00,0.00,N,5,-140, 20230530,2495,2450,2570,2435,1685988,4206395600,00,0.00,N,2,60, diff --git a/099520/week/candle-week-42.csv b/099520/week/candle-week-42.csv index c141f96ecb99..e9d2c297ccac 100644 --- a/099520/week/candle-week-42.csv +++ b/099520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250507,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250428,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250421,1284,1284,1284,1284,0,0,00,0.00,N,3,0, diff --git a/099750/week/candle-week-42.csv b/099750/week/candle-week-42.csv index 7f44a5237243..2fa6e1fa4f8b 100644 --- a/099750/week/candle-week-42.csv +++ b/099750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17850,17910,18450,17760,56439,1021641410,00,0.00,N,5,-60, 20250507,17910,17650,18400,17650,30257,545236545,00,0.00,N,2,90, 20250428,17820,17980,18140,17500,24267,432948490,00,0.00,N,5,-160, 20250421,17980,18000,18600,17700,54495,988932480,00,0.00,N,5,-90, diff --git a/100030/week/candle-week-42.csv b/100030/week/candle-week-42.csv index ed1dfd4a591a..1645727c326e 100644 --- a/100030/week/candle-week-42.csv +++ b/100030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15740,15470,15790,15170,8754,135168820,00,0.00,N,2,180, 20250507,15560,15570,15750,15050,11511,176090920,00,0.00,N,5,-20, 20250428,15580,15910,16100,15480,6046,94764020,00,0.00,N,5,-320, 20250421,15900,15440,15950,15400,4686,73335640,00,0.00,N,2,240, diff --git a/100090/week/candle-week-42.csv b/100090/week/candle-week-42.csv index 86020b2f5320..3f47594bad08 100644 --- a/100090/week/candle-week-42.csv +++ b/100090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19700,15350,20300,15300,7445945,139381542250,00,0.00,N,2,4520, 20250507,15180,14430,15480,14280,423758,6363097220,00,0.00,N,2,760, 20250428,14420,15420,15750,14370,658370,9918516030,00,0.00,N,5,-850, 20250421,15270,13860,15620,13630,1151422,17209736345,00,0.00,N,2,1490, diff --git a/100120/week/candle-week-42.csv b/100120/week/candle-week-42.csv index 5db36b4b7324..a768380e95f6 100644 --- a/100120/week/candle-week-42.csv +++ b/100120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23400,25050,25200,23250,50230,1222861775,00,0.00,N,5,-1650, 20250507,25050,23850,25200,23850,44220,1088359700,00,0.00,N,2,600, 20250428,24450,24450,24750,24050,29170,711410450,00,0.00,N,2,100, 20250421,24350,23850,25000,23450,73908,1795441550,00,0.00,N,2,550, diff --git a/100130/week/candle-week-42.csv b/100130/week/candle-week-42.csv index e32bcec9e610..4c6dbcee14e2 100644 --- a/100130/week/candle-week-42.csv +++ b/100130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2545,2395,2755,2395,3817169,9915200983,00,0.00,N,2,155, 20250507,2390,2325,2440,2315,379008,904747416,00,0.00,N,2,80, 20250428,2310,2470,2470,2250,670374,1574248797,00,0.00,N,5,-95, 20250421,2405,2245,2770,2220,10317505,26255603701,00,0.00,N,2,160, diff --git a/100220/week/candle-week-42.csv b/100220/week/candle-week-42.csv index e41ac6c9ac6c..00288976ddf6 100644 --- a/100220/week/candle-week-42.csv +++ b/100220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5580,5300,7090,5200,10349294,68767844400,00,0.00,N,2,340, 20250507,5240,5610,5620,5190,267917,1444511030,00,0.00,N,5,-330, 20250428,5570,5360,5800,5360,277307,1532369455,00,0.00,N,2,130, 20250421,5440,5680,5880,5350,786584,4358730650,00,0.00,N,5,-240, diff --git a/100250/week/candle-week-42.csv b/100250/week/candle-week-42.csv index 6b15bb4e915a..fd9cdb85beb8 100644 --- a/100250/week/candle-week-42.csv +++ b/100250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3055,3050,3085,3010,137110,418833050,00,0.00,N,2,5, 20250507,3050,3080,3080,3015,99684,302806820,00,0.00,N,5,-10, 20250428,3060,3045,3075,3020,152118,463959655,00,0.00,N,2,20, 20250421,3040,3020,3045,2985,182267,549646102,00,0.00,N,2,20, diff --git a/100590/week/candle-week-42.csv b/100590/week/candle-week-42.csv index f63a86a1fc1b..9e0ad9416ef0 100644 --- a/100590/week/candle-week-42.csv +++ b/100590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3285,3395,3500,3250,190307,638343505,00,0.00,N,5,-90, 20250507,3375,3425,3430,3345,55516,187599320,00,0.00,N,5,-55, 20250428,3430,3460,3500,3365,176036,606779475,00,0.00,N,5,-30, 20250421,3460,3400,3650,3300,341429,1176868756,00,0.00,N,2,60, diff --git a/100660/week/candle-week-42.csv b/100660/week/candle-week-42.csv index 2ac4c2e55113..3a9d0bcd8d73 100644 --- a/100660/week/candle-week-42.csv +++ b/100660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3565,3575,3640,3515,138818,497821382,00,0.00,N,2,60, 20250507,3505,3500,3570,3480,66133,232442970,00,0.00,N,5,-10, 20250428,3515,3615,3615,3475,114568,406905270,00,0.00,N,5,-65, 20250421,3580,3520,3600,3430,190684,674839405,00,0.00,N,2,70, diff --git a/100700/week/candle-week-42.csv b/100700/week/candle-week-42.csv index 06efb1ba122c..2f432ca7a9cd 100644 --- a/100700/week/candle-week-42.csv +++ b/100700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2390,2420,2460,2390,190940,462848126,00,0.00,N,5,-30, 20250507,2420,2415,2450,2400,116012,280756689,00,0.00,N,2,5, 20250428,2415,2425,2445,2400,175913,425146083,00,0.00,N,5,-5, 20250421,2420,2395,2430,2365,390806,940248237,00,0.00,N,2,35, diff --git a/100790/week/candle-week-42.csv b/100790/week/candle-week-42.csv index dc8ab6796491..459d27930100 100644 --- a/100790/week/candle-week-42.csv +++ b/100790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4840,4840,5100,4835,569635,2826280460,00,0.00,N,5,-20, 20250507,4860,4785,4895,4770,288307,1396741866,00,0.00,N,2,90, 20250428,4770,4850,4910,4745,683343,3300965514,00,0.00,N,5,-85, 20250421,4855,4940,5840,4760,5752473,30829766841,00,0.00,N,5,-50, diff --git a/100840/week/candle-week-42.csv b/100840/week/candle-week-42.csv index 787839aec1af..7ef0e15cf232 100644 --- a/100840/week/candle-week-42.csv +++ b/100840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,40400,38350,41150,35000,831299,31648526225,00,0.00,N,2,2600, 20250507,37800,37100,40000,37100,379951,14741864275,00,0.00,N,5,-100, 20250428,37900,37000,39550,34700,1063444,39486473650,00,0.00,N,2,3350, 20250421,34550,35450,38800,33500,982668,35154319125,00,0.00,N,5,-900, diff --git a/101000/week/candle-week-42.csv b/101000/week/candle-week-42.csv index 5c6c5a84ba84..8fcb9b8e119a 100644 --- a/101000/week/candle-week-42.csv +++ b/101000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2515,2400,3260,2260,45173615,126211270722,00,0.00,N,2,130, 20250507,2385,2395,2640,2320,2188616,5439281208,00,0.00,N,2,25, 20250428,2360,2305,2480,2230,1599344,3751214535,00,0.00,N,2,60, 20250421,2300,2060,2410,2055,3139669,7076375361,00,0.00,N,2,255, diff --git a/101140/week/candle-week-42.csv b/101140/week/candle-week-42.csv index 8d30105a6d92..48d80ee9527d 100644 --- a/101140/week/candle-week-42.csv +++ b/101140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13860,13860,14780,13370,184531,2609822020,00,0.00,N,5,-240, 20250507,14100,13000,16570,12010,823683,12139094930,00,0.00,N,2,1470, 20250428,12630,8600,15170,8230,2269237,28447579535,00,0.00,N,2,3600, 20250421,9030,7220,9030,6800,586381,4818060075,00,0.00,N,2,2060, diff --git a/101160/week/candle-week-42.csv b/101160/week/candle-week-42.csv index f8e6b079ebf7..92dfb4cd2d0b 100644 --- a/101160/week/candle-week-42.csv +++ b/101160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18420,17800,19590,17740,641800,11856563725,00,0.00,N,2,740, 20250507,17680,17500,17780,17340,131183,2296041725,00,0.00,N,2,230, 20250428,17450,18250,18270,17240,220467,3916892710,00,0.00,N,5,-790, 20250421,18240,17180,18580,17100,265825,4776614945,00,0.00,N,2,1040, diff --git a/101170/week/candle-week-42.csv b/101170/week/candle-week-42.csv index 651fef8354f4..b9e272330d63 100644 --- a/101170/week/candle-week-42.csv +++ b/101170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5230,5210,5490,5210,507041,2707501780,00,0.00,N,2,100, 20250507,5130,5160,5270,5100,188745,976731530,00,0.00,N,5,-30, 20250428,5160,5240,5320,5010,408838,2102016715,00,0.00,N,5,-90, 20250421,5250,4995,5850,4900,3578396,19777215184,00,0.00,N,2,255, diff --git a/101240/week/candle-week-42.csv b/101240/week/candle-week-42.csv index fa279eca5d6b..d8c90a44f4db 100644 --- a/101240/week/candle-week-42.csv +++ b/101240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4320,4440,4560,4270,321221,1424379016,00,0.00,N,5,-110, 20250507,4430,4460,4550,4370,199541,891667930,00,0.00,N,5,-30, 20250428,4460,4445,4485,4240,350371,1528885365,00,0.00,N,2,15, 20250421,4445,4395,4445,4200,242923,1054547458,00,0.00,N,2,50, diff --git a/101330/week/candle-week-42.csv b/101330/week/candle-week-42.csv index 2ec01984a646..7b9e1344b5a2 100644 --- a/101330/week/candle-week-42.csv +++ b/101330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2990,3080,3110,2975,232892,712305256,00,0.00,N,5,-95, 20250507,3085,3090,3130,3040,51703,158740550,00,0.00,N,5,-5, 20250428,3090,3135,3175,3055,112021,350213695,00,0.00,N,5,-45, 20250421,3135,3110,3225,3085,152130,475699606,00,0.00,N,2,25, diff --git a/101360/week/candle-week-42.csv b/101360/week/candle-week-42.csv index f0c01d457aaf..22efd5a6d238 100644 --- a/101360/week/candle-week-42.csv +++ b/101360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22550,23850,25000,22400,463349,10891190250,00,0.00,N,5,-1250, 20250507,23800,25100,25200,23800,262144,6363791200,00,0.00,N,5,-1100, 20250428,24900,26700,27100,24500,413771,10626142775,00,0.00,N,5,-1450, 20250421,26350,26350,27400,24950,625240,16311679950,00,0.00,N,5,-50, diff --git a/101390/week/candle-week-42.csv b/101390/week/candle-week-42.csv index 03ed53407a1a..0e1845b99c59 100644 --- a/101390/week/candle-week-42.csv +++ b/101390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,396,396,396,396,0,0,00,0.00,N,3,0, 20250507,396,396,396,396,0,0,00,0.00,N,3,0, 20250428,396,396,396,396,0,0,00,0.00,N,3,0, 20250421,396,396,396,396,0,0,00,0.00,N,3,0, diff --git a/101400/week/candle-week-42.csv b/101400/week/candle-week-42.csv index 7e8a49c8ef95..6ac859677629 100644 --- a/101400/week/candle-week-42.csv +++ b/101400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,379,387,400,363,1141703,428961358,00,0.00,N,5,-4, 20250507,383,396,399,380,496404,191729273,00,0.00,N,5,-17, 20250428,400,392,407,385,921867,362352745,00,0.00,N,2,11, 20250421,389,393,415,381,1287997,507712411,00,0.00,N,5,-1, diff --git a/101490/week/candle-week-42.csv b/101490/week/candle-week-42.csv index f0e39e6d26d5..b814e467523b 100644 --- a/101490/week/candle-week-42.csv +++ b/101490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,36550,33750,37050,33400,788446,28277256900,00,0.00,N,2,3300, 20250507,33250,35400,35400,32500,411710,13895761925,00,0.00,N,5,-1400, 20250428,34650,36500,36900,33900,814171,28263609400,00,0.00,N,5,-2250, 20250421,36900,34650,38150,34100,1451718,52847880125,00,0.00,N,2,2750, diff --git a/101530/week/candle-week-42.csv b/101530/week/candle-week-42.csv index 56d3939e8e14..0d46ec12c305 100644 --- a/101530/week/candle-week-42.csv +++ b/101530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6630,6900,7000,6580,194895,1325515045,00,0.00,N,5,-270, 20250507,6900,7020,7090,6800,119532,824098840,00,0.00,N,5,-140, 20250428,7040,7070,7110,6850,109272,764406070,00,0.00,N,5,-30, 20250421,7070,6950,7080,6510,222640,1543606770,00,0.00,N,2,130, diff --git a/101670/week/candle-week-42.csv b/101670/week/candle-week-42.csv index 6cac8c988f6d..00fe1f1308c4 100644 --- a/101670/week/candle-week-42.csv +++ b/101670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1454,1583,1595,1445,1501511,2276307981,00,0.00,N,5,-133, 20250507,1587,1635,1635,1567,605051,964277015,00,0.00,N,5,-22, 20250428,1609,1745,1779,1590,1290182,2144969336,00,0.00,N,5,-136, 20250421,1745,1538,1924,1501,10158679,18089763938,00,0.00,N,2,208, diff --git a/101680/week/candle-week-42.csv b/101680/week/candle-week-42.csv index bfa54be3656d..6efe0a1a8d44 100644 --- a/101680/week/candle-week-42.csv +++ b/101680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2540,2985,3120,2535,331556,916018967,00,0.00,N,5,-445, 20250507,2985,3005,3250,2965,108125,329656759,00,0.00,N,5,-20, 20250428,3005,3015,3500,2945,457823,1461926347,00,0.00,N,2,15, 20250421,2990,3140,3155,2940,157253,477043957,00,0.00,N,5,-80, diff --git a/101730/week/candle-week-42.csv b/101730/week/candle-week-42.csv index d33a7c8d06f9..87e1a040e8df 100644 --- a/101730/week/candle-week-42.csv +++ b/101730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6090,6290,6510,6010,266696,1659873155,00,0.00,N,5,-190, 20250507,6280,6090,6370,6010,280893,1733878930,00,0.00,N,2,260, 20250428,6020,7090,7200,6000,300734,2010134290,00,0.00,N,5,-980, 20250421,7000,7190,7190,6840,177787,1233006810,00,0.00,N,5,-160, diff --git a/101930/week/candle-week-42.csv b/101930/week/candle-week-42.csv index e477b99bfd6b..38238772ed17 100644 --- a/101930/week/candle-week-42.csv +++ b/101930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,39550,40500,41250,37850,103891,4135328175,00,0.00,N,5,-900, 20250507,40450,40800,42200,37550,107438,4237565625,00,0.00,N,5,-350, 20250428,40800,41500,42250,39450,66887,2700978475,00,0.00,N,5,-700, 20250421,41500,40000,43500,38900,81294,3304180075,00,0.00,N,2,1900, diff --git a/101970/week/candle-week-42.csv b/101970/week/candle-week-42.csv index b63e77b7adf5..06a397395e17 100644 --- a/101970/week/candle-week-42.csv +++ b/101970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15640,20300,20550,15400,795538,13692582710,00,0.00,N,5,-4810, 20250507,20450,20350,21000,19600,144206,2928616265,00,0.00,N,2,50, 20250428,20400,21350,21500,19060,423071,8528212070,00,0.00,N,5,-1100, 20250421,21500,22500,24200,20450,944414,21221755050,00,0.00,N,5,-1200, diff --git a/102120/week/candle-week-42.csv b/102120/week/candle-week-42.csv index 90e48736c060..93db54274c82 100644 --- a/102120/week/candle-week-42.csv +++ b/102120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10430,10230,11100,10220,676653,7211618855,00,0.00,N,2,290, 20250507,10140,10170,10590,10010,268189,2749047595,00,0.00,N,2,10, 20250428,10130,10730,10730,9980,428653,4407641670,00,0.00,N,5,-390, 20250421,10520,9960,10740,9850,770746,7942999505,00,0.00,N,2,470, diff --git a/102260/week/candle-week-42.csv b/102260/week/candle-week-42.csv index fee8a4b16ed5..189fd50fea06 100644 --- a/102260/week/candle-week-42.csv +++ b/102260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4000,4110,4150,3945,553602,2241628973,00,0.00,N,5,-130, 20250507,4130,4125,4150,3915,469147,1900625022,00,0.00,N,2,40, 20250428,4090,4020,4255,4020,1019429,4233092971,00,0.00,N,2,70, 20250421,4020,3775,4400,3750,3985026,16447058203,00,0.00,N,2,265, diff --git a/102280/week/candle-week-42.csv b/102280/week/candle-week-42.csv index 3bc5dfac7078..16001fa9a1e9 100644 --- a/102280/week/candle-week-42.csv +++ b/102280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2690,2690,2690,2690,0,0,00,0.00,N,3,0, 20250507,2690,13450,13450,2690,0,0,00,0.00,N,5,-10760, 20250428,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250421,13450,13450,13450,13450,0,0,00,0.00,N,3,0, diff --git a/102370/week/candle-week-42.csv b/102370/week/candle-week-42.csv index 819b94f6ea75..6a359a96796f 100644 --- a/102370/week/candle-week-42.csv +++ b/102370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3620,3850,3920,3600,1058769,4024447352,00,0.00,N,5,-245, 20250507,3865,3645,4150,3555,3184784,12344028789,00,0.00,N,2,305, 20250428,3560,3560,4240,3520,8826149,34703291146,00,0.00,N,2,5, 20250421,3555,4010,4075,3475,1926181,7216378532,00,0.00,N,5,-345, diff --git a/102460/week/candle-week-42.csv b/102460/week/candle-week-42.csv index 26a58a5c4151..0eb4d8307df6 100644 --- a/102460/week/candle-week-42.csv +++ b/102460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10910,11030,11110,10820,40700,444898850,00,0.00,N,5,-30, 20250507,10940,11020,11200,10860,22078,241811520,00,0.00,N,5,-270, 20250428,11210,11430,11550,10950,31586,357589060,00,0.00,N,5,-220, 20250421,11430,11200,11580,11100,49427,559956590,00,0.00,N,2,230, diff --git a/102710/week/candle-week-42.csv b/102710/week/candle-week-42.csv index fa65e5b19a52..e16e25836fb6 100644 --- a/102710/week/candle-week-42.csv +++ b/102710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,28700,26150,28900,25900,418593,11473220575,00,0.00,N,2,2700, 20250507,26000,25200,26100,24950,110691,2832262025,00,0.00,N,2,1100, 20250428,24900,26750,26750,24700,309424,7836815750,00,0.00,N,5,-1600, 20250421,26500,26800,27250,26000,259187,6918940725,00,0.00,N,5,-550, diff --git a/102940/week/candle-week-42.csv b/102940/week/candle-week-42.csv index 8c4050d375e5..72c1fe37fb8a 100644 --- a/102940/week/candle-week-42.csv +++ b/102940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,24350,25450,25800,23500,94005,2312466100,00,0.00,N,5,-1100, 20250507,25450,25700,27000,25000,39977,1022795825,00,0.00,N,5,-50, 20250428,25500,28100,28500,25300,123476,3275223125,00,0.00,N,5,-2550, 20250421,28050,27750,29250,26250,181817,5125259775,00,0.00,N,2,300, diff --git a/102950/week/candle-week-42.csv b/102950/week/candle-week-42.csv index 1075786dc2a4..00f728aba9cc 100644 --- a/102950/week/candle-week-42.csv +++ b/102950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2450,2445,2790,2280,2999,7051850,00,0.00,N,2,5, 20250507,2445,2725,2780,2250,3154,7579595,00,0.00,N,2,60, 20250428,2385,2250,2715,2185,4140,9178875,00,0.00,N,2,145, 20250421,2240,2610,2610,2140,18127,39984075,00,0.00,N,5,-55, diff --git a/103140/week/candle-week-42.csv b/103140/week/candle-week-42.csv index 46381e44fac7..7ae1218e6073 100644 --- a/103140/week/candle-week-42.csv +++ b/103140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,58300,64000,64200,57200,1267176,75160728600,00,0.00,N,5,-6100, 20250507,64400,60000,65600,59700,1090710,67549368100,00,0.00,N,2,5500, 20250428,58900,57300,60300,56200,781905,45439561500,00,0.00,N,2,1800, 20250421,57100,54900,57900,53700,653044,36498661150,00,0.00,N,2,2700, diff --git a/103230/week/candle-week-42.csv b/103230/week/candle-week-42.csv index 042f729bedd9..85a7e2518f0c 100644 --- a/103230/week/candle-week-42.csv +++ b/103230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3315,3915,3915,3315,179645,639286833,00,0.00,N,5,-600, 20250507,3915,3850,3940,3815,54816,213259671,00,0.00,N,2,115, 20250428,3800,3860,3915,3650,120192,451433720,00,0.00,N,5,-45, 20250421,3845,3535,3860,3535,101960,377757024,00,0.00,N,2,310, diff --git a/103590/week/candle-week-42.csv b/103590/week/candle-week-42.csv index cd6fcd5a29eb..cc75a40cb262 100644 --- a/103590/week/candle-week-42.csv +++ b/103590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,28900,29350,30000,27050,5374502,153650148325,00,0.00,N,2,150, 20250507,28750,26750,29250,26050,2160902,60642582275,00,0.00,N,2,2350, 20250428,26400,24200,27350,23600,2863075,73484343675,00,0.00,N,2,2350, 20250421,24050,24950,25050,22550,2153263,50892486514,00,0.00,N,5,-750, diff --git a/103660/week/candle-week-42.csv b/103660/week/candle-week-42.csv index 346c90b82e89..1d7aa9815889 100644 --- a/103660/week/candle-week-42.csv +++ b/103660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,898,898,1000,765,167,141049,00,0.00,N,5,-1, 20250507,899,850,899,700,149,114481,00,0.00,N,5,-1, 20250428,900,900,1000,765,1165,907335,00,0.00,N,5,-135, 20250421,1035,1100,1100,765,552,471083,00,0.00,N,2,35, diff --git a/103840/week/candle-week-42.csv b/103840/week/candle-week-42.csv index d5ba42a1a2a2..c05b1b59f9bb 100644 --- a/103840/week/candle-week-42.csv +++ b/103840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3035,3130,3225,3025,482313,1505316124,00,0.00,N,5,-85, 20250507,3120,3100,3225,3070,257484,811226025,00,0.00,N,2,25, 20250428,3095,3175,3280,3060,437145,1364258121,00,0.00,N,5,-95, 20250421,3190,3090,3210,3070,466884,1468534707,00,0.00,N,2,75, diff --git a/104040/week/candle-week-42.csv b/104040/week/candle-week-42.csv index 556a60f3d3fd..25701c3c0484 100644 --- a/104040/week/candle-week-42.csv +++ b/104040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1102,899,1500,899,64379649,82032957772,00,0.00,N,2,203, 20250507,899,884,926,875,233535,211068701,00,0.00,N,2,16, 20250428,883,919,943,859,652002,588760775,00,0.00,N,5,-60, 20250421,943,828,1245,803,9214732,9356260967,00,0.00,N,2,114, diff --git a/104200/week/candle-week-42.csv b/104200/week/candle-week-42.csv index fee567c56d2f..3a695d0f2769 100644 --- a/104200/week/candle-week-42.csv +++ b/104200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2890,3115,3150,2885,141573,427678313,00,0.00,N,5,-225, 20250507,3115,3190,3190,3085,68102,213159342,00,0.00,N,5,-75, 20250428,3190,3200,3260,3120,141414,453132550,00,0.00,N,5,-50, 20250421,3240,3175,3250,3115,231780,736565761,00,0.00,N,2,65, diff --git a/104460/week/candle-week-42.csv b/104460/week/candle-week-42.csv index d8755f406802..82328f786a17 100644 --- a/104460/week/candle-week-42.csv +++ b/104460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17850,14850,18840,14540,993228,16984759715,00,0.00,N,2,3040, 20250507,14810,14480,14850,14300,62666,917400650,00,0.00,N,2,330, 20250428,14480,14500,14620,14220,86655,1248900815,00,0.00,N,2,40, 20250421,14440,14550,14660,14050,89344,1292293235,00,0.00,N,5,-90, diff --git a/104480/week/candle-week-42.csv b/104480/week/candle-week-42.csv index 410b8a017a03..73d42aa39193 100644 --- a/104480/week/candle-week-42.csv +++ b/104480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1468,1470,1533,1447,680784,1009689212,00,0.00,N,5,-2, 20250507,1470,1527,1534,1440,575054,852698867,00,0.00,N,5,-42, 20250428,1512,1561,1620,1512,956810,1497754846,00,0.00,N,5,-58, 20250421,1570,1485,1654,1450,3583280,5655513410,00,0.00,N,2,100, diff --git a/104540/week/candle-week-42.csv b/104540/week/candle-week-42.csv index 3daf08eb8f9e..1099b2f84ddb 100644 --- a/104540/week/candle-week-42.csv +++ b/104540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6140,6620,6750,6090,252340,1633139720,00,0.00,N,5,-430, 20250507,6570,6260,6570,6230,130425,830142945,00,0.00,N,2,240, 20250428,6330,6320,6470,6160,184883,1168273305,00,0.00,N,2,100, 20250421,6230,5600,7580,5600,4889330,32994800675,00,0.00,N,2,640, diff --git a/104620/week/candle-week-42.csv b/104620/week/candle-week-42.csv index 5dca298e3f39..e9862f70356d 100644 --- a/104620/week/candle-week-42.csv +++ b/104620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4810,4870,4955,4805,136833,669136595,00,0.00,N,5,-50, 20250507,4860,5000,5160,4840,130198,642831801,00,0.00,N,5,-55, 20250428,4915,4875,5040,4855,152764,756921929,00,0.00,N,2,15, 20250421,4900,4850,5300,4700,660689,3290116127,00,0.00,N,2,120, diff --git a/104700/week/candle-week-42.csv b/104700/week/candle-week-42.csv index 28286a2e091a..547feba666d6 100644 --- a/104700/week/candle-week-42.csv +++ b/104700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8670,8200,8800,8130,207886,1773769370,00,0.00,N,2,470, 20250507,8200,8520,8520,8200,48431,400137490,00,0.00,N,5,-240, 20250428,8440,8400,8550,8310,74759,632103330,00,0.00,N,5,-10, 20250421,8450,8280,8530,8120,119645,1001434260,00,0.00,N,2,180, diff --git a/104830/week/candle-week-42.csv b/104830/week/candle-week-42.csv index 2bce7627c09c..2cc48591870c 100644 --- a/104830/week/candle-week-42.csv +++ b/104830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20550,19690,21500,19630,335028,6916625650,00,0.00,N,2,950, 20250507,19600,20400,20500,19550,128216,2551565180,00,0.00,N,5,-800, 20250428,20400,19540,20400,19250,144724,2863200275,00,0.00,N,2,860, 20250421,19540,18770,19590,18710,130532,2511879040,00,0.00,N,2,610, diff --git a/105330/week/candle-week-42.csv b/105330/week/candle-week-42.csv index fcf17cb1e0f4..8f53f54398a1 100644 --- a/105330/week/candle-week-42.csv +++ b/105330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3975,4120,4215,3950,118223,481414820,00,0.00,N,5,-175, 20250507,4150,4210,4330,4090,68776,287991304,00,0.00,N,5,-60, 20250428,4210,4300,4320,4035,149318,620585032,00,0.00,N,5,-95, 20250421,4305,4400,4450,4175,245830,1056959502,00,0.00,N,2,25, diff --git a/105550/week/candle-week-42.csv b/105550/week/candle-week-42.csv index 105a6700e6d4..153b8c3f47e2 100644 --- a/105550/week/candle-week-42.csv +++ b/105550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3170,3275,3425,3100,2218325,7249058032,00,0.00,N,5,-100, 20250507,3270,3635,3660,3115,4232173,14041284086,00,0.00,N,5,-360, 20250428,3630,4145,4290,3600,2324433,9082603443,00,0.00,N,5,-435, 20250421,4065,3775,4095,3535,3561342,13647465293,00,0.00,N,2,290, diff --git a/105560/week/candle-week-42.csv b/105560/week/candle-week-42.csv index 39ee2403ed6e..0b79b8a7575c 100644 --- a/105560/week/candle-week-42.csv +++ b/105560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,93600,91300,94700,90800,3779135,351078537800,00,0.00,N,2,1600, 20250507,92000,94800,94900,91500,3810953,356229284619,00,0.00,N,5,-1200, 20250428,93200,87200,93200,86200,5337236,477483165881,00,0.00,N,2,6300, 20250421,86900,82400,87300,81400,4981390,421932385150,00,0.00,N,2,4500, diff --git a/105630/week/candle-week-42.csv b/105630/week/candle-week-42.csv index 18ff77f5df47..798aef0fda91 100644 --- a/105630/week/candle-week-42.csv +++ b/105630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10630,11120,11560,10560,417275,4650630475,00,0.00,N,5,-490, 20250507,11120,11290,11310,11030,140611,1565081095,00,0.00,N,5,-80, 20250428,11200,11120,11310,10930,178048,1985632460,00,0.00,N,2,60, 20250421,11140,10660,11260,10510,301086,3288919475,00,0.00,N,2,400, diff --git a/105740/week/candle-week-42.csv b/105740/week/candle-week-42.csv index 2e602ece6b4d..96e3bc744c40 100644 --- a/105740/week/candle-week-42.csv +++ b/105740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7420,7510,7600,7370,203329,1518371215,00,0.00,N,5,-80, 20250507,7500,7720,7890,7420,207175,1583172325,00,0.00,N,5,-220, 20250428,7720,8060,8080,7260,299267,2335674270,00,0.00,N,5,-280, 20250421,8000,7940,8090,7400,454449,3593796255,00,0.00,N,2,70, diff --git a/105760/week/candle-week-42.csv b/105760/week/candle-week-42.csv index 6626630305d2..cd7756ebf0e0 100644 --- a/105760/week/candle-week-42.csv +++ b/105760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6640,7060,7180,6640,286902,1983639635,00,0.00,N,5,-380, 20250507,7020,6610,7090,6610,206971,1431837680,00,0.00,N,2,370, 20250428,6650,6850,7030,6610,202645,1373693160,00,0.00,N,5,-190, 20250421,6840,7050,7340,6670,543335,3807179395,00,0.00,N,5,-180, diff --git a/105840/week/candle-week-42.csv b/105840/week/candle-week-42.csv index 235aec7fd3ab..d394776ceb4c 100644 --- a/105840/week/candle-week-42.csv +++ b/105840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8150,7530,8210,7360,869399,6868007130,00,0.00,N,2,740, 20250507,7410,7150,7550,7060,320947,2365695900,00,0.00,N,5,-320, 20250428,7730,7910,8340,7730,654525,5197425640,00,0.00,N,5,-120, 20250421,7850,7880,8080,7450,569487,4398737310,00,0.00,N,2,100, diff --git a/106080/week/candle-week-42.csv b/106080/week/candle-week-42.csv index 2f7d5608d7cb..f7a7b54d0b91 100644 --- a/106080/week/candle-week-42.csv +++ b/106080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2505,2000,2580,1919,1301736,2934905863,00,0.00,N,2,526, 20250507,1979,1953,2030,1921,148601,293832573,00,0.00,N,2,20, 20250428,1959,1979,2000,1870,318949,612671342,00,0.00,N,2,13, 20250421,1946,1960,2070,1914,494313,970343923,00,0.00,N,5,-14, diff --git a/106190/week/candle-week-42.csv b/106190/week/candle-week-42.csv index 79f45c83c698..035fc16875d4 100644 --- a/106190/week/candle-week-42.csv +++ b/106190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11660,12690,13300,11370,369103,4509214430,00,0.00,N,5,-900, 20250507,12560,13400,13570,12380,113791,1455945450,00,0.00,N,5,-840, 20250428,13400,13050,13490,12840,55741,735214065,00,0.00,N,2,240, 20250421,13160,13190,13250,12870,59277,771236665,00,0.00,N,2,100, diff --git a/106240/week/candle-week-42.csv b/106240/week/candle-week-42.csv index 2c52a4ee0a07..61a4d5c0eacf 100644 --- a/106240/week/candle-week-42.csv +++ b/106240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1075,1170,1197,1052,1114898,1217524449,00,0.00,N,5,-97, 20250507,1172,1158,1215,1109,400129,466653008,00,0.00,N,2,14, 20250428,1158,1222,1222,1036,983576,1130028384,00,0.00,N,5,-53, 20250421,1211,1381,1381,1200,2084217,2604696643,00,0.00,N,5,-186, diff --git a/106520/week/candle-week-42.csv b/106520/week/candle-week-42.csv index 5d61b28f5990..ef0b798152c9 100644 --- a/106520/week/candle-week-42.csv +++ b/106520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,411,411,411,411,0,0,00,0.00,N,3,0, 20250507,411,411,411,411,0,0,00,0.00,N,3,0, 20250428,411,411,411,411,0,0,00,0.00,N,3,0, 20250421,411,411,411,411,0,0,00,0.00,N,3,0, diff --git a/107590/week/candle-week-42.csv b/107590/week/candle-week-42.csv index 3e2f3fb1a22e..8d0b9087b706 100644 --- a/107590/week/candle-week-42.csv +++ b/107590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,73800,75600,78200,73800,2810,211504200,00,0.00,N,5,-1800, 20250507,75600,74800,77000,74000,286,21580100,00,0.00,N,2,800, 20250428,74800,75000,75000,73000,1459,108917200,00,0.00,N,2,1400, 20250421,73400,72700,73500,72500,4322,315991900,00,0.00,N,2,900, diff --git a/107600/week/candle-week-42.csv b/107600/week/candle-week-42.csv index 8132ca4fddde..eb3786b07e45 100644 --- a/107600/week/candle-week-42.csv +++ b/107600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16370,15470,20450,15440,902300,16863351565,00,0.00,N,2,740, 20250507,15630,15720,16180,15410,11633,181924020,00,0.00,N,5,-90, 20250428,15720,17320,17670,15350,42972,704776130,00,0.00,N,5,-1470, 20250421,17190,15660,17190,15660,58623,961069785,00,0.00,N,2,1540, diff --git a/107640/week/candle-week-42.csv b/107640/week/candle-week-42.csv index 8e4863323f64..c21a7ef3dc4d 100644 --- a/107640/week/candle-week-42.csv +++ b/107640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,27850,26650,28850,24750,958363,25444983850,00,0.00,N,2,1250, 20250507,26600,27900,28500,26300,288729,7882166950,00,0.00,N,5,-800, 20250428,27400,26950,28050,25900,589049,15744845700,00,0.00,N,2,900, 20250421,26500,24100,27400,23050,846294,21848104975,00,0.00,N,2,2350, diff --git a/108230/week/candle-week-42.csv b/108230/week/candle-week-42.csv index 2e3e57740280..1d45fdba2de3 100644 --- a/108230/week/candle-week-42.csv +++ b/108230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4145,4095,4300,4080,274301,1155597495,00,0.00,N,2,45, 20250507,4100,4145,4195,4085,104351,430334872,00,0.00,N,5,-95, 20250428,4195,4250,4250,4110,183333,765580679,00,0.00,N,5,-30, 20250421,4225,4210,4250,4130,268190,1123104966,00,0.00,N,2,15, diff --git a/108320/week/candle-week-42.csv b/108320/week/candle-week-42.csv index 24035ab49996..876cc4026339 100644 --- a/108320/week/candle-week-42.csv +++ b/108320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,61900,57800,62500,57300,229846,13918856800,00,0.00,N,2,5000, 20250507,56900,54800,57100,54800,78073,4386399750,00,0.00,N,2,2200, 20250428,54700,53000,55500,52100,127209,6870508000,00,0.00,N,2,1600, 20250421,53100,50400,56000,49500,183321,9554254700,00,0.00,N,2,2600, diff --git a/108380/week/candle-week-42.csv b/108380/week/candle-week-42.csv index 63f9a1eae914..76d1a74da25b 100644 --- a/108380/week/candle-week-42.csv +++ b/108380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21350,20150,22400,18270,781009,16215034525,00,0.00,N,2,1200, 20250507,20150,19240,21000,18650,320868,6375349780,00,0.00,N,2,930, 20250428,19220,19700,19880,18700,186055,3624723245,00,0.00,N,5,-130, 20250421,19350,17420,19700,16920,347690,6440306485,00,0.00,N,2,2330, diff --git a/108490/week/candle-week-42.csv b/108490/week/candle-week-42.csv index 1865dea84b6a..f0516b814807 100644 --- a/108490/week/candle-week-42.csv +++ b/108490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,59000,36850,62900,36150,12225175,618693735675,00,0.00,N,2,22850, 20250507,36150,34250,38100,33950,1511141,55542725400,00,0.00,N,2,2050, 20250428,34100,34650,35250,33550,577226,19794575650,00,0.00,N,5,-800, 20250421,34900,34750,36600,34450,1175370,41866721150,00,0.00,N,5,-50, diff --git a/108670/week/candle-week-42.csv b/108670/week/candle-week-42.csv index c563cef7d6f1..2f162468df3a 100644 --- a/108670/week/candle-week-42.csv +++ b/108670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29250,29100,30000,28950,61032,1800407650,00,0.00,N,2,150, 20250507,29100,29200,29400,28650,36602,1059985825,00,0.00,N,5,-50, 20250428,29150,28800,29550,28700,43528,1266921325,00,0.00,N,5,-250, 20250421,29400,28900,29800,28600,44915,1315292500,00,0.00,N,2,650, diff --git a/108860/week/candle-week-42.csv b/108860/week/candle-week-42.csv index 05b8b170d2dc..998f295b9797 100644 --- a/108860/week/candle-week-42.csv +++ b/108860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13680,14700,14870,13600,2000072,28595825350,00,0.00,N,5,-370, 20250507,14050,13330,14180,13210,1174755,16247014140,00,0.00,N,2,830, 20250428,13220,13670,13790,13170,779688,10489181505,00,0.00,N,5,-240, 20250421,13460,14430,14680,13440,2136276,29953930695,00,0.00,N,5,-700, diff --git a/109070/week/candle-week-42.csv b/109070/week/candle-week-42.csv index 0b0bc0e2addf..7c53a9a87243 100644 --- a/109070/week/candle-week-42.csv +++ b/109070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,929,998,1009,917,1691603,1628655640,00,0.00,N,5,-69, 20250507,998,1002,1049,963,1269994,1263554476,00,0.00,N,5,-12, 20250428,1010,1150,1150,961,3067944,3206710674,00,0.00,N,5,-172, 20250421,1182,929,1350,921,27401618,31836421787,00,0.00,N,2,261, diff --git a/109080/week/candle-week-42.csv b/109080/week/candle-week-42.csv index e5cc4891ff2b..3c2744b941b0 100644 --- a/109080/week/candle-week-42.csv +++ b/109080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8870,9000,10870,8760,2464308,24224077785,00,0.00,N,2,410, 20250507,8460,8500,8830,7820,382418,3219541420,00,0.00,N,2,50, 20250428,8410,8850,9400,8300,274033,2436590820,00,0.00,N,5,-440, 20250421,8850,9510,9680,8540,332874,2985365830,00,0.00,N,5,-650, diff --git a/109610/week/candle-week-42.csv b/109610/week/candle-week-42.csv index 99753647fa47..e2218645f7a4 100644 --- a/109610/week/candle-week-42.csv +++ b/109610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3735,3900,3975,3720,2667252,10242002374,00,0.00,N,2,50, 20250507,3685,3720,3785,3670,662538,2463578680,00,0.00,N,5,-80, 20250428,3765,3775,3805,3710,807829,3040336595,00,0.00,N,5,-10, 20250421,3775,3795,3895,3680,2218730,8425168142,00,0.00,N,2,25, diff --git a/109670/week/candle-week-42.csv b/109670/week/candle-week-42.csv index 8e83a2c56f4f..8de175205eaa 100644 --- a/109670/week/candle-week-42.csv +++ b/109670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6960,7090,7370,6960,40449,289538235,00,0.00,N,5,-200, 20250507,7160,6890,7300,6890,32619,233035580,00,0.00,N,2,180, 20250428,6980,6840,7040,6780,33290,229889340,00,0.00,N,2,80, 20250421,6900,6870,6990,6700,33649,230604055,00,0.00,N,3,0, diff --git a/109740/week/candle-week-42.csv b/109740/week/candle-week-42.csv index 3b62a4f711d1..718cfb746434 100644 --- a/109740/week/candle-week-42.csv +++ b/109740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4910,5300,7000,4820,1542517,8944113960,00,0.00,N,5,-390, 20250507,5300,5090,5450,5070,56861,296884640,00,0.00,N,2,150, 20250428,5150,4835,5540,4685,403653,2066524150,00,0.00,N,2,315, 20250421,4835,4075,4860,3965,196472,858963392,00,0.00,N,2,760, diff --git a/109820/week/candle-week-42.csv b/109820/week/candle-week-42.csv index e8578f2e5936..d320e2cfd92f 100644 --- a/109820/week/candle-week-42.csv +++ b/109820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2355,2320,2405,2280,213405,501487053,00,0.00,N,2,30, 20250507,2325,2330,2375,2280,88744,205783664,00,0.00,N,5,-5, 20250428,2330,2405,2440,2325,89305,213113643,00,0.00,N,5,-80, 20250421,2410,2425,2515,2295,244152,591756771,00,0.00,N,2,45, diff --git a/109860/week/candle-week-42.csv b/109860/week/candle-week-42.csv index c2167c22ed56..befcc57e92a4 100644 --- a/109860/week/candle-week-42.csv +++ b/109860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7860,7820,8230,7800,24074,191320400,00,0.00,N,2,60, 20250507,7800,7860,7890,7740,3544,27648210,00,0.00,N,5,-60, 20250428,7860,8000,8050,7790,10283,81696210,00,0.00,N,5,-130, 20250421,7990,7800,8030,7750,10174,80313105,00,0.00,N,2,220, diff --git a/109960/week/candle-week-42.csv b/109960/week/candle-week-42.csv index a7fd662c8c6f..ea114a8a8a19 100644 --- a/109960/week/candle-week-42.csv +++ b/109960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,352,373,375,350,2353097,849561207,00,0.00,N,5,-12, 20250507,364,371,379,359,611824,222698754,00,0.00,N,5,-3, 20250428,367,396,396,364,1430926,535266517,00,0.00,N,5,-29, 20250421,396,460,460,388,2880700,1155291317,00,0.00,N,5,-15, diff --git a/110020/week/candle-week-42.csv b/110020/week/candle-week-42.csv index 7f6f36ea1573..f390018d3dac 100644 --- a/110020/week/candle-week-42.csv +++ b/110020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2305,2530,2650,2265,263537,643046115,00,0.00,N,5,-225, 20250507,2530,2415,2580,2390,139844,349822679,00,0.00,N,2,130, 20250428,2400,2465,2595,2300,155732,375699680,00,0.00,N,5,-65, 20250421,2465,2420,2560,2355,164568,404131786,00,0.00,N,2,65, diff --git a/110790/week/candle-week-42.csv b/110790/week/candle-week-42.csv index 70672a1a5f15..9e2dfc60b382 100644 --- a/110790/week/candle-week-42.csv +++ b/110790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4500,4330,4615,4330,57845,258754623,00,0.00,N,2,120, 20250507,4380,4500,5310,4350,419592,2021498208,00,0.00,N,5,-120, 20250428,4500,4465,4540,4415,19451,87140350,00,0.00,N,2,40, 20250421,4460,4315,4520,4275,33492,147144036,00,0.00,N,2,170, diff --git a/110990/week/candle-week-42.csv b/110990/week/candle-week-42.csv index de3b04e82ff9..48b4d78c7f12 100644 --- a/110990/week/candle-week-42.csv +++ b/110990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13030,13150,13800,12750,355396,4711912715,00,0.00,N,5,-40, 20250507,13070,12760,13550,12710,123822,1623603885,00,0.00,N,2,260, 20250428,12810,13600,13610,12590,216215,2802103795,00,0.00,N,5,-790, 20250421,13600,13620,14000,13000,414190,5580319715,00,0.00,N,5,-100, diff --git a/111110/week/candle-week-42.csv b/111110/week/candle-week-42.csv index a9822f964943..64c1a11a05be 100644 --- a/111110/week/candle-week-42.csv +++ b/111110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8000,8100,8330,7850,104559,849461855,00,0.00,N,5,-100, 20250507,8100,8320,8340,8010,43356,351348535,00,0.00,N,5,-250, 20250428,8350,8160,8430,8100,54599,450513400,00,0.00,N,2,190, 20250421,8160,7960,8390,7920,114992,938108040,00,0.00,N,2,120, diff --git a/111380/week/candle-week-42.csv b/111380/week/candle-week-42.csv index 484a62b69316..daee81eb9f01 100644 --- a/111380/week/candle-week-42.csv +++ b/111380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16150,16470,18450,15520,119358,2024150625,00,0.00,N,5,-450, 20250507,16600,16510,16930,16200,17348,286236165,00,0.00,N,5,-80, 20250428,16680,16800,17000,16500,22118,370371295,00,0.00,N,5,-120, 20250421,16800,15800,18000,15760,132836,2257701400,00,0.00,N,2,800, diff --git a/111710/week/candle-week-42.csv b/111710/week/candle-week-42.csv index e04974099405..eeff481acdc5 100644 --- a/111710/week/candle-week-42.csv +++ b/111710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5250,5320,5360,4950,19346,100238215,00,0.00,N,5,-70, 20250507,5320,5330,5370,5200,6378,33659625,00,0.00,N,2,30, 20250428,5290,5270,5370,5100,19720,103022855,00,0.00,N,2,120, 20250421,5170,5270,5290,4880,38637,197748830,00,0.00,N,5,-60, diff --git a/111770/week/candle-week-42.csv b/111770/week/candle-week-42.csv index c2f4606fd7e9..aea2a0d9b96d 100644 --- a/111770/week/candle-week-42.csv +++ b/111770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,53100,46350,53200,46100,311529,15874281711,00,0.00,N,2,6450, 20250507,46650,48150,48350,45100,180456,8323343850,00,0.00,N,5,-850, 20250428,47500,46500,47900,46100,105974,4995464200,00,0.00,N,2,300, 20250421,47200,46700,47750,45200,142017,6586410625,00,0.00,N,2,750, diff --git a/111870/week/candle-week-42.csv b/111870/week/candle-week-42.csv index 996617afdb64..6c968cfe1fc6 100644 --- a/111870/week/candle-week-42.csv +++ b/111870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250507,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250428,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250421,8910,8910,8910,8910,0,0,00,0.00,N,3,0, diff --git a/112040/week/candle-week-42.csv b/112040/week/candle-week-42.csv index 5f61629cdeea..fd10ba310f21 100644 --- a/112040/week/candle-week-42.csv +++ b/112040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,24750,26750,27100,24500,691182,17677966300,00,0.00,N,5,-1800, 20250507,26550,24550,26650,24250,708534,17896744600,00,0.00,N,2,2900, 20250428,23650,28500,30600,23500,1029555,27656140075,00,0.00,N,5,-4750, 20250421,28400,28850,29050,27825,354243,10075751450,00,0.00,N,5,-950, diff --git a/112190/week/candle-week-42.csv b/112190/week/candle-week-42.csv index 704c2018c670..583ac67e5076 100644 --- a/112190/week/candle-week-42.csv +++ b/112190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1237,1199,1245,1101,6604,7551592,00,0.00,N,2,95, 20250507,1142,1149,1150,1024,14249,15886172,00,0.00,N,2,33, 20250428,1109,1198,1299,1109,11205,12920614,00,0.00,N,5,-54, 20250421,1163,1199,1262,1116,18157,20803824,00,0.00,N,5,-30, diff --git a/112290/week/candle-week-42.csv b/112290/week/candle-week-42.csv index 94d351c63975..75d33618c6c4 100644 --- a/112290/week/candle-week-42.csv +++ b/112290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23550,22300,24100,21600,661407,15285311875,00,0.00,N,2,1750, 20250507,21800,21050,23000,20850,279499,6160857900,00,0.00,N,2,750, 20250428,21050,22350,22400,20050,306325,6476894275,00,0.00,N,5,-1450, 20250421,22500,21050,22600,20950,398631,8777176050,00,0.00,N,2,1200, diff --git a/112610/week/candle-week-42.csv b/112610/week/candle-week-42.csv index fa5715992d9c..3d974f078bfe 100644 --- a/112610/week/candle-week-42.csv +++ b/112610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,48850,43450,49900,42200,4347718,204340496600,00,0.00,N,2,6100, 20250507,42750,38750,45400,37100,3480359,145720608000,00,0.00,N,2,4450, 20250428,38300,38800,39000,36400,557636,21354479700,00,0.00,N,2,200, 20250421,38100,35400,38750,34950,1024758,38401354850,00,0.00,N,2,2600, diff --git a/113810/week/candle-week-42.csv b/113810/week/candle-week-42.csv index 6d34781a1e3e..2ac1927af878 100644 --- a/113810/week/candle-week-42.csv +++ b/113810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1351,1340,1429,1278,4556894,6055641018,00,0.00,N,2,13, 20250507,1338,1414,1570,1316,5677851,8202017251,00,0.00,N,5,-77, 20250428,1415,1544,1676,1351,10494324,15995349220,00,0.00,N,5,-100, 20250421,1515,1769,1773,1470,5501559,8606638882,00,0.00,N,5,-97, diff --git a/114090/week/candle-week-42.csv b/114090/week/candle-week-42.csv index 64ddbadf34ab..55a78f4dacdc 100644 --- a/114090/week/candle-week-42.csv +++ b/114090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13160,12280,13170,12100,1315790,16775365525,00,0.00,N,2,880, 20250507,12280,12130,12340,12080,405122,4953412125,00,0.00,N,2,140, 20250428,12140,11910,12290,11910,416853,5056712375,00,0.00,N,2,140, 20250421,12000,12000,12200,11810,680050,8175390985,00,0.00,N,2,120, diff --git a/114190/week/candle-week-42.csv b/114190/week/candle-week-42.csv index fe3f85db3021..0b3f6f8e65fb 100644 --- a/114190/week/candle-week-42.csv +++ b/114190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6510,6870,7000,6490,237439,1604193365,00,0.00,N,5,-320, 20250507,6830,6910,7140,6770,119353,826908030,00,0.00,N,5,-220, 20250428,7050,7490,7530,6870,130479,938536220,00,0.00,N,5,-340, 20250421,7390,7090,7510,6950,246673,1795717815,00,0.00,N,2,260, diff --git a/114450/week/candle-week-42.csv b/114450/week/candle-week-42.csv index c7bab128f759..e600a3e0c78f 100644 --- a/114450/week/candle-week-42.csv +++ b/114450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1589,1643,1735,1586,88172,145737242,00,0.00,N,5,-76, 20250507,1665,1604,1700,1604,75310,124495517,00,0.00,N,2,24, 20250428,1641,1613,1670,1513,109119,177034378,00,0.00,N,2,28, 20250421,1613,1580,1659,1572,109483,175504883,00,0.00,N,2,13, diff --git a/114630/week/candle-week-42.csv b/114630/week/candle-week-42.csv index 8a8afef02c6a..3b866404c2c3 100644 --- a/114630/week/candle-week-42.csv +++ b/114630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,527,531,545,517,1760746,943293839,00,0.00,N,5,-5, 20250507,532,499,536,496,851462,442533008,00,0.00,N,2,32, 20250428,500,503,509,490,238123,118478571,00,0.00,N,5,-9, 20250421,509,492,511,485,636863,318715946,00,0.00,N,2,17, diff --git a/114810/week/candle-week-42.csv b/114810/week/candle-week-42.csv index 878b65641dee..5a7c4c993df9 100644 --- a/114810/week/candle-week-42.csv +++ b/114810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7700,7620,8170,7540,618019,4879822525,00,0.00,N,2,100, 20250507,7600,7690,8000,7550,276554,2136351385,00,0.00,N,5,-180, 20250428,7780,7960,7960,7610,463542,3598140620,00,0.00,N,5,-180, 20250421,7960,7900,8340,7760,643045,5201203560,00,0.00,N,2,130, diff --git a/114840/week/candle-week-42.csv b/114840/week/candle-week-42.csv index 295cc0e89e5b..ce72ad4a8d4f 100644 --- a/114840/week/candle-week-42.csv +++ b/114840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18650,20600,20700,18510,577459,11255191195,00,0.00,N,5,-1600, 20250507,20250,22100,23000,19190,1119908,23108203885,00,0.00,N,5,-1600, 20250428,21850,20700,22350,20300,413366,8805708550,00,0.00,N,2,1000, 20250421,20850,21250,22150,20600,410256,8741952375,00,0.00,N,5,-300, diff --git a/114920/week/candle-week-42.csv b/114920/week/candle-week-42.csv index c534a21953ee..79e1ffeefbb3 100644 --- a/114920/week/candle-week-42.csv +++ b/114920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2785,2690,2795,2690,5,13840,00,0.00,N,2,50, 20250507,2735,2715,2790,2375,28,68090,00,0.00,N,2,15, 20250428,2720,2785,2790,2720,3,8355,00,0.00,N,5,-70, 20250421,2790,2995,2995,2265,337,766925,00,0.00,N,2,135, diff --git a/115160/week/candle-week-42.csv b/115160/week/candle-week-42.csv index 384a29a7ee45..bd9053279407 100644 --- a/115160/week/candle-week-42.csv +++ b/115160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1056,1096,1120,1006,371243,400331555,00,0.00,N,5,-40, 20250507,1096,1099,1140,1081,217021,239388476,00,0.00,N,3,0, 20250428,1096,1255,1269,1095,523153,605502069,00,0.00,N,5,-156, 20250421,1252,1367,1387,1218,855200,1082347858,00,0.00,N,5,-115, diff --git a/115180/week/candle-week-42.csv b/115180/week/candle-week-42.csv index 5f313972a7c3..a5409a4d735b 100644 --- a/115180/week/candle-week-42.csv +++ b/115180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11560,9990,11710,9770,1027620,10976913205,00,0.00,N,2,1580, 20250507,9980,9420,10460,9100,608427,5994023185,00,0.00,N,2,560, 20250428,9420,10190,10600,9150,973680,9537075845,00,0.00,N,5,-780, 20250421,10200,8840,10510,8780,1300844,12904699390,00,0.00,N,2,1360, diff --git a/115310/week/candle-week-42.csv b/115310/week/candle-week-42.csv index e6839530f678..4094ba8833ca 100644 --- a/115310/week/candle-week-42.csv +++ b/115310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,32750,32300,33300,31750,36811,1183224175,00,0.00,N,2,1250, 20250507,31500,32200,32900,31350,7593,242363000,00,0.00,N,5,-700, 20250428,32200,31500,33050,31050,56448,1807324825,00,0.00,N,2,500, 20250421,31700,31050,32600,31000,21313,673508950,00,0.00,N,2,700, diff --git a/115440/week/candle-week-42.csv b/115440/week/candle-week-42.csv index 0c0cb1528667..113dae2e9076 100644 --- a/115440/week/candle-week-42.csv +++ b/115440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6660,6980,7150,6600,519610,3598922795,00,0.00,N,5,-320, 20250507,6980,6900,7150,6860,202351,1413417200,00,0.00,N,2,80, 20250428,6900,7200,7240,6790,593221,4190809520,00,0.00,N,5,-10, 20250421,6910,6740,6950,6660,312372,2127256570,00,0.00,N,2,120, diff --git a/115450/week/candle-week-42.csv b/115450/week/candle-week-42.csv index 9dc972cba1cc..3bdac99340ac 100644 --- a/115450/week/candle-week-42.csv +++ b/115450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7560,7990,8160,7540,1004484,7828779190,00,0.00,N,5,-330, 20250507,7890,7990,8090,7740,539590,4261288575,00,0.00,N,5,-110, 20250428,8000,7670,8060,7490,995953,7680296650,00,0.00,N,2,290, 20250421,7710,7960,7960,7600,1047139,8133247425,00,0.00,N,5,-320, diff --git a/115480/week/candle-week-42.csv b/115480/week/candle-week-42.csv index 0b6a9db8d458..0aaec08fea3e 100644 --- a/115480/week/candle-week-42.csv +++ b/115480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,620,615,642,607,442700,273671603,00,0.00,N,3,0, 20250507,620,620,640,610,130271,81046421,00,0.00,N,5,-1, 20250428,621,635,638,608,276931,171597119,00,0.00,N,5,-14, 20250421,635,627,649,619,499219,315767812,00,0.00,N,2,9, diff --git a/115500/week/candle-week-42.csv b/115500/week/candle-week-42.csv index bf397bff2260..169a86e2a0df 100644 --- a/115500/week/candle-week-42.csv +++ b/115500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10900,11260,11900,10860,1327411,15247846985,00,0.00,N,5,-350, 20250507,11250,10650,11770,10600,608736,6850665255,00,0.00,N,2,690, 20250428,10560,11770,11850,10540,1132832,12867070515,00,0.00,N,5,-590, 20250421,11150,11730,11890,11110,1360525,15592856495,00,0.00,N,5,-590, diff --git a/115530/week/candle-week-42.csv b/115530/week/candle-week-42.csv index 8d6d87cfe4eb..f35609139789 100644 --- a/115530/week/candle-week-42.csv +++ b/115530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,403,344,574,332,61755196,29935249894,00,0.00,N,2,59, 20250507,344,322,365,322,727109,246728050,00,0.00,N,2,22, 20250428,322,320,345,312,1258938,416624125,00,0.00,N,2,9, 20250421,313,305,350,292,4070053,1290568375,00,0.00,N,2,11, diff --git a/115570/week/candle-week-42.csv b/115570/week/candle-week-42.csv index 3e70ca55c17f..18480ee738c0 100644 --- a/115570/week/candle-week-42.csv +++ b/115570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2845,2505,2885,2505,243558,661466247,00,0.00,N,2,305, 20250507,2540,2490,2600,2450,113740,286689955,00,0.00,N,2,60, 20250428,2480,2480,2590,2455,92021,231842240,00,0.00,N,3,0, 20250421,2480,2465,2525,2390,109729,269724724,00,0.00,N,2,15, diff --git a/115610/week/candle-week-42.csv b/115610/week/candle-week-42.csv index 6fc122edeac1..e2f85229a271 100644 --- a/115610/week/candle-week-42.csv +++ b/115610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1620,1583,1968,1579,2019315,3508470662,00,0.00,N,2,41, 20250507,1579,1626,1636,1564,325659,517554390,00,0.00,N,5,-47, 20250428,1626,1607,1859,1599,1559614,2697725663,00,0.00,N,2,19, 20250421,1607,1611,1681,1571,812114,1302578086,00,0.00,N,2,2, diff --git a/116100/week/candle-week-42.csv b/116100/week/candle-week-42.csv index f4916c13f092..4f10141e5e0a 100644 --- a/116100/week/candle-week-42.csv +++ b/116100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1051,908,1250,897,1503,1406011,00,0.00,N,5,-17, 20250507,1068,1084,1245,926,744,753264,00,0.00,N,5,-207, 20250428,1275,1100,1640,1100,403,514654,00,0.00,N,5,-19, 20250421,1294,1160,1300,1071,1454,1694256,00,0.00,N,2,205, diff --git a/117580/week/candle-week-42.csv b/117580/week/candle-week-42.csv index 456ab8d413ec..88fb3c26e64a 100644 --- a/117580/week/candle-week-42.csv +++ b/117580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7570,7630,7770,7550,140297,1072503660,00,0.00,N,5,-60, 20250507,7630,7700,7810,7600,69887,537227630,00,0.00,N,5,-140, 20250428,7770,7840,7860,7670,80380,625964970,00,0.00,N,5,-40, 20250421,7810,7720,7850,7630,91666,711475190,00,0.00,N,2,90, diff --git a/117670/week/candle-week-42.csv b/117670/week/candle-week-42.csv index 71556468ce2f..768fd9fc6f8b 100644 --- a/117670/week/candle-week-42.csv +++ b/117670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,768,777,800,759,390869,303678816,00,0.00,N,2,17, 20250507,751,816,816,751,329675,256557600,00,0.00,N,5,-66, 20250428,817,851,875,804,242043,201064994,00,0.00,N,5,-34, 20250421,851,902,903,830,532736,453054626,00,0.00,N,5,-51, diff --git a/117730/week/candle-week-42.csv b/117730/week/candle-week-42.csv index ab1a3371243f..f88ae1fd4865 100644 --- a/117730/week/candle-week-42.csv +++ b/117730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12190,11510,12920,11220,3698189,45251968710,00,0.00,N,2,710, 20250507,11480,11200,12050,10990,1175666,13754408440,00,0.00,N,2,310, 20250428,11170,11610,11610,10700,803536,8987512525,00,0.00,N,5,-470, 20250421,11640,11500,12150,10980,1828554,21325736255,00,0.00,N,2,90, diff --git a/118000/week/candle-week-42.csv b/118000/week/candle-week-42.csv index d17cd1f04bf4..96cc12fa4920 100644 --- a/118000/week/candle-week-42.csv +++ b/118000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,317,310,320,305,1779305,553592365,00,0.00,N,2,11, 20250507,306,317,317,296,874064,270668983,00,0.00,N,5,-9, 20250428,315,330,332,315,1635556,528405853,00,0.00,N,5,-15, 20250421,330,331,345,323,4628161,1536821931,00,0.00,N,2,3, diff --git a/118990/week/candle-week-42.csv b/118990/week/candle-week-42.csv index f507cb496457..634eb0e9450d 100644 --- a/118990/week/candle-week-42.csv +++ b/118990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9270,8760,9440,8760,460092,4214890100,00,0.00,N,2,580, 20250507,8690,8580,8690,8460,123884,1064272260,00,0.00,N,2,230, 20250428,8460,8920,9020,8440,229638,2003228840,00,0.00,N,5,-310, 20250421,8770,8650,9000,8350,293765,2553681650,00,0.00,N,2,200, diff --git a/119500/week/candle-week-42.csv b/119500/week/candle-week-42.csv index b7a2c2b1a874..068b722a3f41 100644 --- a/119500/week/candle-week-42.csv +++ b/119500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3260,3005,4085,3005,23402284,86027210050,00,0.00,N,5,-220, 20250507,3480,3990,4970,3440,29786022,127766859942,00,0.00,N,5,-470, 20250428,3950,3200,3950,3005,14476902,52000476147,00,0.00,N,2,790, 20250421,3160,3160,3310,3025,2157758,6831263591,00,0.00,N,2,45, diff --git a/119610/week/candle-week-42.csv b/119610/week/candle-week-42.csv index a2a1fb05c28b..35a831d8c686 100644 --- a/119610/week/candle-week-42.csv +++ b/119610/week/candle-week-42.csv @@ -1,103 +1,104 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250507,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250428,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250421,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250414,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250407,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250331,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250324,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250317,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250310,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250304,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250224,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250217,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250210,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250203,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250131,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250120,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250113,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20250106,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241230,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241223,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241216,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241209,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241202,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241125,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241118,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241111,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241104,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241028,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241021,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241014,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20241007,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240930,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240923,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240919,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240909,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240902,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240826,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240819,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240812,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240805,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240729,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240722,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240715,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240708,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240701,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240624,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240617,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240610,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240603,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240527,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240520,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240513,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240507,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240429,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240422,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240415,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240408,24900,24900,24900,24900,0,0,00,0.00,N,3,0, -20240401,24900,29800,29800,23300,1811968,47473750050,00,0.00,N,5,-4750, -20240325,29650,30650,31300,28250,917564,27192776250,00,0.00,N,5,-1050, -20240318,30700,32200,34550,27600,1374734,43693477150,00,0.00,N,5,-1500, -20240311,32200,28400,33750,28050,990222,31190855250,00,0.00,N,2,3850, -20240304,28350,28900,30350,28000,455001,13212216200,00,0.00,N,5,-250, -20240226,28600,30500,30500,28300,281326,8149668300,00,0.00,N,5,-1600, -20240219,30200,32600,32800,30200,626885,19758885100,00,0.00,N,5,-2550, -20240213,32750,31900,33650,30750,903161,29231749550,00,0.00,N,2,800, -20240205,31950,29100,32300,28800,698272,21173128600,00,0.00,N,2,2900, -20240129,29050,29100,30200,26750,790582,22815756350,00,0.00,N,2,450, -20240122,28600,28100,28950,27350,244253,6722162300,00,0.00,N,2,800, -20240115,27800,29000,29400,27350,232469,6568202150,00,0.00,N,5,-1450, -20240108,29250,29500,30200,29000,206748,6119673050,00,0.00,N,5,-200, -20240102,29450,31500,32350,29450,304191,9294361850,00,0.00,N,5,-2150, -20231226,31600,31500,32250,31200,102147,3233230350,00,0.00,N,5,-100, -20231218,31700,32600,33350,31000,339367,10876905250,00,0.00,N,5,-900, -20231211,32600,33500,34900,32300,892331,29951759750,00,0.00,N,2,500, -20231204,32100,29150,33450,28600,853979,26996252600,00,0.00,N,2,3200, -20231127,28900,30350,30350,28550,292256,8503156000,00,0.00,N,5,-1450, -20231120,30350,29300,34250,28850,1648313,51120922600,00,0.00,N,2,900, -20231113,29450,30950,31500,27850,630765,18811045750,00,0.00,N,5,-1650, -20231106,31100,31900,33200,30450,192216,6073843300,00,0.00,N,5,-100, -20231030,31200,30500,31550,29750,223277,6814197250,00,0.00,N,2,500, -20231023,30700,30250,32250,29100,228065,7008943100,00,0.00,N,2,450, -20231016,30250,33450,34000,29000,313248,9791854300,00,0.00,N,5,-3750, -20231010,34000,34600,34700,33050,125671,4239269650,00,0.00,N,5,-50, -20231004,34050,36250,36250,33700,115363,3996269450,00,0.00,N,5,-2350, -20230925,36400,36200,36850,34700,68610,2459671950,00,0.00,N,2,100, -20230918,36300,35600,37900,35250,303383,11147813350,00,0.00,N,2,450, -20230911,35850,34900,36150,33400,311784,10872105900,00,0.00,N,2,1150, -20230904,34700,35250,35500,33500,148729,5125943100,00,0.00,N,5,-550, -20230828,35250,35000,36900,34700,204029,7303289050,00,0.00,N,2,300, -20230821,34950,35300,37450,34750,270266,9695001550,00,0.00,N,5,-350, -20230814,35300,34500,36000,32700,208205,7204334550,00,0.00,N,2,1000, -20230807,34300,33300,34600,32600,173550,5835196600,00,0.00,N,2,1000, -20230731,33300,35250,35250,32500,228790,7675783200,00,0.00,N,5,-1950, -20230724,35250,34650,35950,33250,350473,12071612400,00,0.00,N,2,250, -20230717,35000,33000,35700,32400,467720,16013480400,00,0.00,N,2,1650, -20230710,33350,33850,34350,31400,388804,12898235450,00,0.00,N,5,-650, -20230703,34000,37700,37900,33850,757312,26597669250,00,0.00,N,5,-2900, -20230626,36900,35950,37250,34350,455769,16405877400,00,0.00,N,2,750, -20230619,36150,35700,37450,35050,433448,15837215150,00,0.00,N,2,600, +20250512,17140,18000,18500,15150,2614892,43164916835,00,0.00,N,5,-860, +20250507,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250428,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250421,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250414,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250407,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250331,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250324,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250317,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250310,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250304,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250224,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250217,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250210,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250203,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250131,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250120,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250113,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250106,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241230,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241223,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241216,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241209,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241202,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241125,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241118,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241111,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241104,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241028,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241021,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241014,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20241007,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240930,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240923,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240919,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240909,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240902,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240826,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240819,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240812,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240805,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240729,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240722,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240715,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240708,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240701,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240624,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240617,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240610,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240603,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240527,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240520,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240513,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240507,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240429,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240422,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240415,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240408,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20240401,18000,21542,21542,16843,2506553,47473750050,00,0.00,N,5,-3433, +20240325,21433,22156,22626,20421,1269295,27192776250,00,0.00,N,5,-759, +20240318,22192,23277,24975,19951,1901714,43693477150,00,0.00,N,5,-1085, +20240311,23277,20530,24397,20277,1369805,31190855250,00,0.00,N,2,2784, +20240304,20493,20891,21939,20240,629415,13212216200,00,0.00,N,5,-181, +20240226,20674,22048,22048,20457,389166,8149668300,00,0.00,N,5,-1157, +20240219,21831,23566,23710,21831,867188,19758885100,00,0.00,N,5,-1843, +20240213,23674,23060,24325,22228,1249370,29231749550,00,0.00,N,2,578, +20240205,23096,21036,23349,20819,965941,21173128600,00,0.00,N,2,2096, +20240129,21000,21036,21831,19337,1093635,22815756350,00,0.00,N,2,326, +20240122,20674,20313,20927,19771,337880,6722162300,00,0.00,N,2,578, +20240115,20096,20963,21253,19771,321580,6568202150,00,0.00,N,5,-1048, +20240108,21144,21325,21831,20963,285999,6119673050,00,0.00,N,5,-145, +20240102,21289,22771,23385,21289,420796,9294361850,00,0.00,N,5,-1554, +20231226,22843,22771,23313,22554,141301,3233230350,00,0.00,N,5,-72, +20231218,22915,23566,24108,22409,469455,10876905250,00,0.00,N,5,-651, +20231211,23566,24216,25228,23349,1234388,29951759750,00,0.00,N,2,362, +20231204,23204,21072,24180,20674,1181334,26996252600,00,0.00,N,2,2313, +20231127,20891,21939,21939,20638,404285,8503156000,00,0.00,N,5,-1048, +20231120,21939,21180,24759,20855,2280164,51120922600,00,0.00,N,2,650, +20231113,21289,22373,22771,20132,872556,18811045750,00,0.00,N,5,-1192, +20231106,22481,23060,24000,22012,265896,6073843300,00,0.00,N,5,-73, +20231030,22554,22048,22807,21506,308864,6814197250,00,0.00,N,2,362, +20231023,22192,21867,23313,21036,315488,7008943100,00,0.00,N,2,325, +20231016,21867,24180,24578,20963,433324,9791854300,00,0.00,N,5,-2711, +20231010,24578,25012,25084,23891,173842,4239269650,00,0.00,N,5,-36, +20231004,24614,26204,26204,24361,159583,3996269450,00,0.00,N,5,-1699, +20230925,26313,26168,26638,25084,94909,2459671950,00,0.00,N,2,73, +20230918,26240,25734,27397,25481,419677,11147813350,00,0.00,N,2,325, +20230911,25915,25228,26132,24144,431298,10872105900,00,0.00,N,2,831, +20230904,25084,25481,25662,24216,205739,5125943100,00,0.00,N,5,-397, +20230828,25481,25301,26674,25084,282237,7303289050,00,0.00,N,2,216, +20230821,25265,25518,27072,25120,373865,9695001550,00,0.00,N,5,-253, +20230814,25518,24939,26024,23638,288015,7204334550,00,0.00,N,2,723, +20230807,24795,24072,25012,23566,240076,5835196600,00,0.00,N,2,723, +20230731,24072,25481,25481,23493,316490,7675783200,00,0.00,N,5,-1409, +20230724,25481,25048,25987,24036,484818,12071612400,00,0.00,N,2,180, +20230717,25301,23855,25807,23421,647011,16013480400,00,0.00,N,2,1193, +20230710,24108,24469,24831,22698,537842,12898235450,00,0.00,N,5,-470, +20230703,24578,27253,27397,24469,1047613,26597669250,00,0.00,N,5,-2096, +20230626,26674,25987,26927,24831,630477,16405877400,00,0.00,N,2,542, +20230619,26132,25807,27072,25337,599601,15837215150,00,0.00,N,2,434, 20230612,35550,35550,37200,34600,300082,10740928400,00,0.00,N,2,400, 20230605,35150,34850,35350,34050,177575,6208123150,00,0.00,N,2,400, 20230530,34750,35500,35600,33850,227961,7931505375,00,0.00,N,5,-600, diff --git a/119650/week/candle-week-42.csv b/119650/week/candle-week-42.csv index dccd96eb665a..a24e45dbc8d0 100644 --- a/119650/week/candle-week-42.csv +++ b/119650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,459,459,459,459,0,0,00,0.00,N,3,0, 20250507,459,459,459,459,0,0,00,0.00,N,3,0, 20250428,459,459,459,459,0,0,00,0.00,N,3,0, 20250421,459,459,459,459,0,0,00,0.00,N,3,0, diff --git a/119830/week/candle-week-42.csv b/119830/week/candle-week-42.csv index 1c76120f7139..989cf97561fc 100644 --- a/119830/week/candle-week-42.csv +++ b/119830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5510,5960,6040,5510,689250,4017617325,00,0.00,N,5,-390, 20250507,5900,5690,5950,5660,353417,2039463155,00,0.00,N,2,240, 20250428,5660,5870,5870,5580,464623,2646285985,00,0.00,N,5,-180, 20250421,5840,5550,6510,5450,2720934,16414350540,00,0.00,N,2,290, diff --git a/119850/week/candle-week-42.csv b/119850/week/candle-week-42.csv index 5f93d346b02e..d56b4d406174 100644 --- a/119850/week/candle-week-42.csv +++ b/119850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,28700,26650,30900,25750,3351377,94300876400,00,0.00,N,2,2100, 20250507,26600,22950,27400,22900,923606,23517420450,00,0.00,N,2,3600, 20250428,23000,22250,24000,21850,1255024,28834415775,00,0.00,N,2,750, 20250421,22250,19540,23450,18920,3804318,82534668345,00,0.00,N,2,3050, diff --git a/120030/week/candle-week-42.csv b/120030/week/candle-week-42.csv index a175ebe5ef63..dc32e6e1021a 100644 --- a/120030/week/candle-week-42.csv +++ b/120030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,99600,98700,100900,98000,7006,696464200,00,0.00,N,2,900, 20250507,98700,97400,99200,97000,4787,470585000,00,0.00,N,2,1100, 20250428,97600,102600,103000,97200,15806,1564848900,00,0.00,N,5,-3100, 20250421,100700,96900,101100,94400,12007,1174295250,00,0.00,N,2,3800, diff --git a/120110/week/candle-week-42.csv b/120110/week/candle-week-42.csv index 3b86b8caf36a..04e30ec71930 100644 --- a/120110/week/candle-week-42.csv +++ b/120110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,30500,30300,31450,30300,491928,15090593550,00,0.00,N,2,350, 20250507,30150,30500,31950,30000,333414,10283220125,00,0.00,N,5,-50, 20250428,30200,30150,31000,29500,225292,6831937600,00,0.00,N,5,-100, 20250421,30300,29800,30600,29400,224707,6765908700,00,0.00,N,2,450, diff --git a/120240/week/candle-week-42.csv b/120240/week/candle-week-42.csv index 774b92c039bd..e77bf0fe7a2f 100644 --- a/120240/week/candle-week-42.csv +++ b/120240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13720,12580,15680,12490,8168378,117880494740,00,0.00,N,2,1120, 20250507,12600,12610,12820,12450,25173,318003930,00,0.00,N,3,0, 20250428,12600,13000,13000,12560,24646,312739430,00,0.00,N,5,-410, 20250421,13010,12630,13020,12560,38627,496385315,00,0.00,N,2,430, diff --git a/121060/week/candle-week-42.csv b/121060/week/candle-week-42.csv index 1bc7b3491a37..9677d7611a88 100644 --- a/121060/week/candle-week-42.csv +++ b/121060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,818,797,818,703,3388,2724369,00,0.00,N,2,13, 20250507,805,685,806,685,1216,978585,00,0.00,N,2,120, 20250428,685,730,806,650,4455,2976249,00,0.00,N,5,-45, 20250421,730,800,807,685,573,397844,00,0.00,N,5,-192, diff --git a/121440/week/candle-week-42.csv b/121440/week/candle-week-42.csv index 3e33f45e6f2e..19763e1ef48e 100644 --- a/121440/week/candle-week-42.csv +++ b/121440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4950,4885,5450,4855,1305096,6721157534,00,0.00,N,2,90, 20250507,4860,4700,4925,4590,440238,2098186817,00,0.00,N,2,160, 20250428,4700,4660,4740,4602,241601,1129064319,00,0.00,N,2,35, 20250421,4665,4545,4765,4515,715915,3319681531,00,0.00,N,2,125, diff --git a/121600/week/candle-week-42.csv b/121600/week/candle-week-42.csv index 5955eba4493c..dc8ae3924541 100644 --- a/121600/week/candle-week-42.csv +++ b/121600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,51100,53500,55700,50700,215182,11456699400,00,0.00,N,5,-1900, 20250507,53000,54900,55200,52300,96605,5173118400,00,0.00,N,5,-1200, 20250428,54200,56500,57800,52600,135580,7476883400,00,0.00,N,5,-1400, 20250421,55600,53200,57000,52600,184314,10134133450,00,0.00,N,2,1600, diff --git a/121800/week/candle-week-42.csv b/121800/week/candle-week-42.csv index 310f46d45565..e0386ea3460a 100644 --- a/121800/week/candle-week-42.csv +++ b/121800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250507,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250428,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250421,3320,3320,3320,3320,0,0,00,0.00,N,3,0, diff --git a/121850/week/candle-week-42.csv b/121850/week/candle-week-42.csv index 7425d5bc00f9..5fb534243add 100644 --- a/121850/week/candle-week-42.csv +++ b/121850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1196,1321,1395,1166,1393321,1763084064,00,0.00,N,5,-127, 20250507,1323,1352,1429,1264,1028604,1393100921,00,0.00,N,2,30, 20250428,1293,1444,1530,1180,1803914,2471849385,00,0.00,N,5,-144, 20250421,1437,1523,1596,1400,1215687,1782563761,00,0.00,N,5,-84, diff --git a/121890/week/candle-week-42.csv b/121890/week/candle-week-42.csv index e4827d2dda64..afc52cef5fc1 100644 --- a/121890/week/candle-week-42.csv +++ b/121890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1935,1665,2090,1558,607510,1123839050,00,0.00,N,2,286, 20250507,1649,1670,1690,1613,89926,149189116,00,0.00,N,5,-22, 20250428,1671,1988,1988,1637,207762,388380485,00,0.00,N,5,-298, 20250421,1969,1735,1989,1735,800109,1517209737,00,0.00,N,2,244, diff --git a/122310/week/candle-week-42.csv b/122310/week/candle-week-42.csv index 0bbf799652cb..59daea8b3055 100644 --- a/122310/week/candle-week-42.csv +++ b/122310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5850,5820,5930,5750,165568,963944770,00,0.00,N,2,100, 20250507,5750,5490,5840,5340,123948,701162935,00,0.00,N,2,290, 20250428,5460,5580,5630,5440,30166,166519125,00,0.00,N,5,-110, 20250421,5570,5300,5570,5235,24868,134003145,00,0.00,N,2,270, diff --git a/122350/week/candle-week-42.csv b/122350/week/candle-week-42.csv index 9fa464f80735..15a0378809cf 100644 --- a/122350/week/candle-week-42.csv +++ b/122350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1163,1153,1169,1131,169025,195308883,00,0.00,N,2,10, 20250507,1153,1139,1159,1130,113837,130033333,00,0.00,N,2,6, 20250428,1147,1153,1170,1141,121780,140338954,00,0.00,N,5,-6, 20250421,1153,1121,1169,1101,267481,304119096,00,0.00,N,2,33, diff --git a/122450/week/candle-week-42.csv b/122450/week/candle-week-42.csv index 58a69657b5db..06f8560cfe9c 100644 --- a/122450/week/candle-week-42.csv +++ b/122450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3950,3815,4275,3690,1410014,5602964879,00,0.00,N,2,160, 20250507,3790,4045,4045,3760,521881,2018565357,00,0.00,N,5,-230, 20250428,4020,3950,4155,3915,931577,3766276388,00,0.00,N,2,110, 20250421,3910,3910,3950,3750,860979,3330303860,00,0.00,N,3,0, diff --git a/122640/week/candle-week-42.csv b/122640/week/candle-week-42.csv index 20d618448f87..328157815da8 100644 --- a/122640/week/candle-week-42.csv +++ b/122640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14700,15910,16230,14600,386053,5961616925,00,0.00,N,5,-1200, 20250507,15900,16920,17940,15200,297178,4966557585,00,0.00,N,5,-900, 20250428,16800,19460,19690,16500,912124,15980241255,00,0.00,N,2,70, 20250421,16730,12350,17220,12060,806216,11684012655,00,0.00,N,2,4460, diff --git a/122690/week/candle-week-42.csv b/122690/week/candle-week-42.csv index 6c3171cf1e3e..40ed19d97209 100644 --- a/122690/week/candle-week-42.csv +++ b/122690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1951,1945,1990,1912,108137,210739266,00,0.00,N,2,20, 20250507,1931,1939,1957,1920,23622,45727651,00,0.00,N,5,-8, 20250428,1939,1916,1970,1900,65512,125735516,00,0.00,N,2,23, 20250421,1916,1857,2055,1811,389019,760886462,00,0.00,N,2,71, diff --git a/122830/week/candle-week-42.csv b/122830/week/candle-week-42.csv index 64533b137008..ef06a6c97086 100644 --- a/122830/week/candle-week-42.csv +++ b/122830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1449,1600,1600,1300,39253,54598468,00,0.00,N,5,-51, 20250507,1500,1385,1600,1371,27507,40398798,00,0.00,N,2,105, 20250428,1395,1268,1497,1268,23925,32884470,00,0.00,N,2,46, 20250421,1349,1390,1499,1256,24804,32340671,00,0.00,N,2,19, diff --git a/122870/week/candle-week-42.csv b/122870/week/candle-week-42.csv index 05588960568d..b96f21edca25 100644 --- a/122870/week/candle-week-42.csv +++ b/122870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,74500,73500,77200,70300,1215076,89457989750,00,0.00,N,2,100, 20250507,74400,67500,78000,66500,1558373,113067655150,00,0.00,N,2,6700, 20250428,67700,63700,68900,62400,797849,52954966400,00,0.00,N,2,4200, 20250421,63500,66200,67000,61500,734315,46645578794,00,0.00,N,5,-3300, diff --git a/122900/week/candle-week-42.csv b/122900/week/candle-week-42.csv index 96e52a64e9a6..8b52746b0d32 100644 --- a/122900/week/candle-week-42.csv +++ b/122900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8010,8010,8090,7990,133109,1071533940,00,0.00,N,3,0, 20250507,8010,8000,8040,7940,89997,720082910,00,0.00,N,2,10, 20250428,8000,7920,8010,7910,116976,931841670,00,0.00,N,2,50, 20250421,7950,7860,7950,7780,126104,991086260,00,0.00,N,2,110, diff --git a/122990/week/candle-week-42.csv b/122990/week/candle-week-42.csv index 3c40caca44ae..ba426d5988e0 100644 --- a/122990/week/candle-week-42.csv +++ b/122990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6270,6820,7000,6210,732493,4814696340,00,0.00,N,5,-550, 20250507,6820,6900,6900,6750,185412,1263834480,00,0.00,N,5,-70, 20250428,6890,6760,6900,6750,252901,1725920770,00,0.00,N,2,130, 20250421,6760,6570,6870,6550,473586,3211555715,00,0.00,N,2,190, diff --git a/123010/week/candle-week-42.csv b/123010/week/candle-week-42.csv index b26e6c4a2f52..cd6eafaae5b7 100644 --- a/123010/week/candle-week-42.csv +++ b/123010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1293,1432,1475,1281,2854425,3927529013,00,0.00,N,5,-165, 20250507,1458,1110,1505,1110,10350123,13867668605,00,0.00,N,2,363, 20250428,1095,1105,1190,1085,2455955,2786438870,00,0.00,N,2,9, 20250421,1086,1110,1110,1000,1592376,1688012178,00,0.00,N,5,-2, diff --git a/123040/week/candle-week-42.csv b/123040/week/candle-week-42.csv index 8d4665f0d8b1..56bf474b6603 100644 --- a/123040/week/candle-week-42.csv +++ b/123040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2220,2250,2365,2205,646921,1486535501,00,0.00,N,5,-20, 20250507,2240,2245,2305,2220,264541,597210365,00,0.00,N,5,-15, 20250428,2255,2400,2405,2245,543781,1269116730,00,0.00,N,5,-145, 20250421,2400,2295,2405,2230,677465,1572960743,00,0.00,N,2,105, diff --git a/123330/week/candle-week-42.csv b/123330/week/candle-week-42.csv index eb2c77d752fc..21ebe2545392 100644 --- a/123330/week/candle-week-42.csv +++ b/123330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25850,26300,27400,23500,569545,14716828325,00,0.00,N,2,50, 20250507,25800,24800,27150,23750,365002,9499386675,00,0.00,N,2,1300, 20250428,24500,21500,25800,21000,600893,14371395350,00,0.00,N,2,1350, 20250421,23150,21950,23300,21000,317940,7082299350,00,0.00,N,2,1250, diff --git a/123410/week/candle-week-42.csv b/123410/week/candle-week-42.csv index 7025d941ab64..312478eafe33 100644 --- a/123410/week/candle-week-42.csv +++ b/123410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4560,4695,4750,4525,633706,2931024284,00,0.00,N,5,-60, 20250507,4620,4650,4675,4520,190732,874937250,00,0.00,N,2,20, 20250428,4600,4785,4790,4500,343478,1599573976,00,0.00,N,5,-130, 20250421,4730,4570,4850,4410,796196,3686102636,00,0.00,N,2,230, diff --git a/123420/week/candle-week-42.csv b/123420/week/candle-week-42.csv index 1d846f33c719..a66a077e8f73 100644 --- a/123420/week/candle-week-42.csv +++ b/123420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6710,6750,6990,6560,130042,873749500,00,0.00,N,5,-40, 20250507,6750,6510,6750,6390,80493,529279965,00,0.00,N,2,210, 20250428,6540,6820,7100,6400,113749,774646730,00,0.00,N,5,-280, 20250421,6820,6900,6900,6610,49523,333733580,00,0.00,N,5,-10, diff --git a/123570/week/candle-week-42.csv b/123570/week/candle-week-42.csv index da176cda3f41..8badb3ec0fff 100644 --- a/123570/week/candle-week-42.csv +++ b/123570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2445,2570,2605,2435,367442,932436716,00,0.00,N,5,-125, 20250507,2570,2530,2600,2490,117415,299482422,00,0.00,N,2,50, 20250428,2520,2520,2555,2485,115497,289639592,00,0.00,N,2,5, 20250421,2515,2495,2595,2435,193609,488133168,00,0.00,N,2,10, diff --git a/123690/week/candle-week-42.csv b/123690/week/candle-week-42.csv index da008602e4fc..2a439fe2e983 100644 --- a/123690/week/candle-week-42.csv +++ b/123690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6800,7190,7230,6770,286434,2011981110,00,0.00,N,5,-390, 20250507,7190,7200,7330,7020,344299,2471167865,00,0.00,N,5,-10, 20250428,7200,7020,7200,6860,427186,3014547895,00,0.00,N,2,250, 20250421,6950,7000,7030,6800,229950,1588801730,00,0.00,N,5,-50, diff --git a/123700/week/candle-week-42.csv b/123700/week/candle-week-42.csv index 499a4c9cd067..6295a006937c 100644 --- a/123700/week/candle-week-42.csv +++ b/123700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3100,3150,3190,3100,132425,418627376,00,0.00,N,5,-60, 20250507,3160,3050,3165,3045,140456,439213153,00,0.00,N,2,105, 20250428,3055,3085,3110,3035,100605,308918359,00,0.00,N,5,-30, 20250421,3085,3025,3085,3005,119206,362933780,00,0.00,N,2,60, diff --git a/123750/week/candle-week-42.csv b/123750/week/candle-week-42.csv index f6ed3bcd36fb..297070aa64ca 100644 --- a/123750/week/candle-week-42.csv +++ b/123750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1503,1551,1600,1503,63094,97409697,00,0.00,N,5,-41, 20250507,1544,1512,1590,1512,54881,84915833,00,0.00,N,2,40, 20250428,1504,1596,1600,1500,40255,61809671,00,0.00,N,5,-8, 20250421,1512,1522,1579,1510,44255,67386414,00,0.00,N,5,-10, diff --git a/123840/week/candle-week-42.csv b/123840/week/candle-week-42.csv index 2eba8b8bb61e..bc7aef3c1591 100644 --- a/123840/week/candle-week-42.csv +++ b/123840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1040,1007,1075,1002,200105,204717312,00,0.00,N,2,33, 20250507,1007,1023,1064,1006,77742,78656405,00,0.00,N,5,-21, 20250428,1028,1087,1090,1028,120457,125678347,00,0.00,N,5,-59, 20250421,1087,1059,1342,1020,1944353,2302686860,00,0.00,N,2,57, diff --git a/123860/week/candle-week-42.csv b/123860/week/candle-week-42.csv index 2bda3e00a82f..af5ac3439d2c 100644 --- a/123860/week/candle-week-42.csv +++ b/123860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19400,19350,20100,19000,305768,5993399380,00,0.00,N,2,40, 20250507,19360,19390,19710,19050,91116,1765587920,00,0.00,N,5,-120, 20250428,19480,19980,20100,19290,101425,1990954760,00,0.00,N,5,-490, 20250421,19970,21500,21550,19490,320147,6492578715,00,0.00,N,2,830, diff --git a/123890/week/candle-week-42.csv b/123890/week/candle-week-42.csv index 9c8784f14283..846ffb066999 100644 --- a/123890/week/candle-week-42.csv +++ b/123890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2400,2385,2430,2355,760245,1824650770,00,0.00,N,2,15, 20250507,2385,2340,2395,2330,411104,975515559,00,0.00,N,2,45, 20250428,2340,2320,2380,2295,509099,1191370571,00,0.00,N,2,25, 20250421,2315,2295,2330,2250,694824,1588713486,00,0.00,N,2,20, diff --git a/124500/week/candle-week-42.csv b/124500/week/candle-week-42.csv index bce502902aac..f3cb4e61585d 100644 --- a/124500/week/candle-week-42.csv +++ b/124500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9000,6890,9270,6890,7041080,58080535180,00,0.00,N,2,2070, 20250507,6930,6500,7130,6430,1210913,8278947375,00,0.00,N,2,490, 20250428,6440,6410,6900,6190,1107739,7253949540,00,0.00,N,2,30, 20250421,6410,6630,7800,6350,5984134,42197059870,00,0.00,N,5,-50, diff --git a/124560/week/candle-week-42.csv b/124560/week/candle-week-42.csv index 5a6f2bcfee8f..8fba8063ba98 100644 --- a/124560/week/candle-week-42.csv +++ b/124560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2920,2890,2985,2840,641399,1878825892,00,0.00,N,2,75, 20250507,2845,2840,2880,2770,275765,784427613,00,0.00,N,5,-15, 20250428,2860,2895,2930,2835,359298,1032635415,00,0.00,N,5,-35, 20250421,2895,2880,2895,2810,510500,1458382832,00,0.00,N,2,30, diff --git a/125210/week/candle-week-42.csv b/125210/week/candle-week-42.csv index 2a79b0238bd4..f6d03b74dcfa 100644 --- a/125210/week/candle-week-42.csv +++ b/125210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5840,5710,5990,5650,262432,1532500515,00,0.00,N,2,140, 20250507,5700,5700,5840,5550,125816,717367220,00,0.00,N,5,-20, 20250428,5720,5980,5980,5630,155222,903389195,00,0.00,N,5,-210, 20250421,5930,5390,6620,5310,3303929,20150094380,00,0.00,N,2,530, diff --git a/126340/week/candle-week-42.csv b/126340/week/candle-week-42.csv index 1e52f5d90689..5fb88041ac4e 100644 --- a/126340/week/candle-week-42.csv +++ b/126340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29050,26150,30250,26150,160882,4571606100,00,0.00,N,2,2950, 20250507,26100,24550,27350,24150,82938,2167130200,00,0.00,N,2,1550, 20250428,24550,25750,26650,24350,62250,1590604650,00,0.00,N,5,-1250, 20250421,25800,24200,26700,23950,123957,3161706250,00,0.00,N,2,1850, diff --git a/126560/week/candle-week-42.csv b/126560/week/candle-week-42.csv index 4cf07812725e..9197e0f8859d 100644 --- a/126560/week/candle-week-42.csv +++ b/126560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3195,3170,3245,3145,530364,1696276437,00,0.00,N,2,30, 20250507,3165,2910,3185,2835,799790,2462875848,00,0.00,N,2,315, 20250428,2850,2835,2900,2800,338334,960850498,00,0.00,N,5,-10, 20250421,2860,2845,2910,2785,461324,1310376387,00,0.00,N,2,25, diff --git a/126600/week/candle-week-42.csv b/126600/week/candle-week-42.csv index c0b6ee84de7b..afdfbf39bb6a 100644 --- a/126600/week/candle-week-42.csv +++ b/126600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2985,2930,3005,2925,209826,619979229,00,0.00,N,2,45, 20250507,2940,2945,2990,2890,72643,212297651,00,0.00,N,5,-5, 20250428,2945,2950,3090,2875,213279,626888557,00,0.00,N,5,-5, 20250421,2950,2680,3070,2660,1151081,3333943896,00,0.00,N,2,270, diff --git a/126640/week/candle-week-42.csv b/126640/week/candle-week-42.csv index 42b49fc1ee32..d4c1bf727e7f 100644 --- a/126640/week/candle-week-42.csv +++ b/126640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1369,1491,1680,1339,13360708,20674410319,00,0.00,N,2,71, 20250507,1298,1259,1384,1247,3017011,3904321048,00,0.00,N,2,71, 20250428,1227,1322,1367,1221,1852870,2387944967,00,0.00,N,5,-95, 20250421,1322,1437,1455,1320,2222775,3061894519,00,0.00,N,5,-115, diff --git a/126700/week/candle-week-42.csv b/126700/week/candle-week-42.csv index f9d1c450250a..d116ed0dc724 100644 --- a/126700/week/candle-week-42.csv +++ b/126700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15030,16020,16940,14650,697978,10975618685,00,0.00,N,5,-990, 20250507,16020,15790,16140,15610,179209,2855602155,00,0.00,N,2,190, 20250428,15830,16300,16500,15550,240842,3871631250,00,0.00,N,5,-280, 20250421,16110,15660,16230,15610,265161,4215768925,00,0.00,N,2,400, diff --git a/126720/week/candle-week-42.csv b/126720/week/candle-week-42.csv index 9bce3c04230d..7384171acd6c 100644 --- a/126720/week/candle-week-42.csv +++ b/126720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21250,19780,21300,19420,199015,4056091265,00,0.00,N,2,1630, 20250507,19620,19170,19960,19100,50298,988723850,00,0.00,N,3,0, 20250428,19620,19770,20100,19550,47253,934657620,00,0.00,N,5,-110, 20250421,19730,19420,19790,18950,57927,1122260575,00,0.00,N,2,350, diff --git a/126730/week/candle-week-42.csv b/126730/week/candle-week-42.csv index 532a227da4c1..66885a7cf897 100644 --- a/126730/week/candle-week-42.csv +++ b/126730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11260,11360,12010,11260,92339,1065152200,00,0.00,N,5,-90, 20250507,11350,11980,11980,11210,66632,765042860,00,0.00,N,5,-250, 20250428,11600,12530,12530,11530,116288,1383339875,00,0.00,N,5,-780, 20250421,12380,12390,12790,12080,283138,3491076190,00,0.00,N,5,-110, diff --git a/126880/week/candle-week-42.csv b/126880/week/candle-week-42.csv index 5d7a2ecc08b3..6f870fbcf0f7 100644 --- a/126880/week/candle-week-42.csv +++ b/126880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4100,4150,4290,4050,308017,1280522780,00,0.00,N,5,-10, 20250507,4110,4190,4245,4090,147903,615964741,00,0.00,N,5,-75, 20250428,4185,4260,4325,4140,251981,1062081037,00,0.00,N,5,-115, 20250421,4300,4220,4595,4105,1054249,4581740920,00,0.00,N,2,100, diff --git a/127120/week/candle-week-42.csv b/127120/week/candle-week-42.csv index a71ecb212f80..28d2996c9377 100644 --- a/127120/week/candle-week-42.csv +++ b/127120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8800,10000,10000,7800,1688154,14669883510,00,0.00,N,5,-1260, 20250507,10060,10750,10780,9680,468071,4754830210,00,0.00,N,5,-440, 20250428,10500,9030,10650,8750,834391,8371772415,00,0.00,N,2,1490, 20250421,9010,9710,9780,8620,731308,6728252710,00,0.00,N,5,-700, diff --git a/127710/week/candle-week-42.csv b/127710/week/candle-week-42.csv index 6c5baf4891fe..173d7902c1a0 100644 --- a/127710/week/candle-week-42.csv +++ b/127710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1285,1323,1497,1284,256779,355105741,00,0.00,N,5,-42, 20250507,1327,1275,1370,1275,24857,32782606,00,0.00,N,2,63, 20250428,1264,1325,1345,1240,53308,67896108,00,0.00,N,5,-48, 20250421,1312,1402,1420,1294,60122,81683032,00,0.00,N,5,-87, diff --git a/127980/week/candle-week-42.csv b/127980/week/candle-week-42.csv index e08ebe0ed33d..683231b8a1ed 100644 --- a/127980/week/candle-week-42.csv +++ b/127980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5870,6000,6080,5850,13873,82301135,00,0.00,N,5,-130, 20250507,6000,5970,6050,5910,4954,29661280,00,0.00,N,5,-30, 20250428,6030,6000,6120,5820,10718,64494745,00,0.00,N,2,60, 20250421,5970,6100,6100,5890,11661,69631790,00,0.00,N,2,10, diff --git a/128540/week/candle-week-42.csv b/128540/week/candle-week-42.csv index 00490e65c501..853ab78c5b42 100644 --- a/128540/week/candle-week-42.csv +++ b/128540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1696,1832,2085,1688,1268700,2347697173,00,0.00,N,5,-154, 20250507,1850,1870,1904,1812,305073,567227441,00,0.00,N,5,-20, 20250428,1870,1989,1989,1837,418425,787293346,00,0.00,N,5,-58, 20250421,1928,1840,1937,1805,692884,1296671778,00,0.00,N,2,93, diff --git a/128660/week/candle-week-42.csv b/128660/week/candle-week-42.csv index 3568481484ad..8953e6efbe35 100644 --- a/128660/week/candle-week-42.csv +++ b/128660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3020,3005,3080,3005,221430,671697850,00,0.00,N,2,15, 20250507,3005,3085,3090,3000,93983,285294270,00,0.00,N,5,-80, 20250428,3085,3115,3120,3000,251868,776055356,00,0.00,N,5,-10, 20250421,3095,3145,3145,3060,224785,696158926,00,0.00,N,5,-50, diff --git a/128820/week/candle-week-42.csv b/128820/week/candle-week-42.csv index 22b0db39b60e..3ada0a183977 100644 --- a/128820/week/candle-week-42.csv +++ b/128820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3420,3420,3420,3420,0,0,00,0.00,N,3,0, 20250507,3420,3420,3420,3420,0,0,00,0.00,N,3,0, 20250428,3420,3165,3445,3150,704156,2356932356,00,0.00,N,2,230, 20250421,3190,3170,3250,3110,555036,1763139385,00,0.00,N,2,20, diff --git a/128940/week/candle-week-42.csv b/128940/week/candle-week-42.csv index 4c74c33570c8..11a90bcd2373 100644 --- a/128940/week/candle-week-42.csv +++ b/128940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,293000,273000,296000,258500,559428,157979839750,00,0.00,N,2,21500, 20250507,271500,262000,275000,255500,333911,88666642000,00,0.00,N,2,6000, 20250428,265500,239000,275000,237500,450902,118384684250,00,0.00,N,2,25500, 20250421,240000,240500,244500,236000,115680,27849390500,00,0.00,N,2,500, diff --git a/129260/week/candle-week-42.csv b/129260/week/candle-week-42.csv index e0ce355aeffd..15dc26307df7 100644 --- a/129260/week/candle-week-42.csv +++ b/129260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2610,2690,2700,2550,1002925,2626396131,00,0.00,N,5,-10, 20250507,2620,2560,2690,2490,411816,1069198895,00,0.00,N,2,100, 20250428,2520,2760,2760,2450,753001,1961091473,00,0.00,N,5,-210, 20250421,2730,3160,3160,2705,1191387,3437739024,00,0.00,N,5,-255, diff --git a/129890/week/candle-week-42.csv b/129890/week/candle-week-42.csv index 1d0f14dd9812..a3776830b74a 100644 --- a/129890/week/candle-week-42.csv +++ b/129890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,993,993,1004,986,303884,302475236,00,0.00,N,3,0, 20250507,993,995,1010,980,204888,203652619,00,0.00,N,5,-2, 20250428,995,1010,1023,968,568850,570901776,00,0.00,N,5,-9, 20250421,1004,939,1020,939,810534,797324630,00,0.00,N,2,55, diff --git a/129920/week/candle-week-42.csv b/129920/week/candle-week-42.csv index c13ecf17ba79..23e17fbc98bc 100644 --- a/129920/week/candle-week-42.csv +++ b/129920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4600,4300,4950,4200,2305801,10591926038,00,0.00,N,2,175, 20250507,4425,4220,5000,4135,5196793,24496584655,00,0.00,N,2,345, 20250428,4080,4465,4700,4075,1617962,7032480541,00,0.00,N,5,-365, 20250421,4445,4600,5500,4250,12552593,61317383751,00,0.00,N,5,-155, diff --git a/130500/week/candle-week-42.csv b/130500/week/candle-week-42.csv index bfc3db51c9f7..29396ba4f101 100644 --- a/130500/week/candle-week-42.csv +++ b/130500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2610,2485,2715,2465,464444,1211607595,00,0.00,N,2,125, 20250507,2485,2525,2540,2465,127559,318257144,00,0.00,N,5,-40, 20250428,2525,2585,2590,2525,134012,340987311,00,0.00,N,5,-60, 20250421,2585,2560,2620,2525,159824,411290672,00,0.00,N,2,5, diff --git a/130580/week/candle-week-42.csv b/130580/week/candle-week-42.csv index 0e3d9ea2b5a8..f1bae2197c9d 100644 --- a/130580/week/candle-week-42.csv +++ b/130580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4800,5000,5110,4760,88893,437838925,00,0.00,N,5,-200, 20250507,5000,4865,5090,4850,73611,364794173,00,0.00,N,2,135, 20250428,4865,4800,4870,4750,44969,216311858,00,0.00,N,2,80, 20250421,4785,4715,4810,4610,61318,289042884,00,0.00,N,2,70, diff --git a/130660/week/candle-week-42.csv b/130660/week/candle-week-42.csv index 232996fe676a..684b0ad995a0 100644 --- a/130660/week/candle-week-42.csv +++ b/130660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12310,11140,12420,10900,2918101,33736177270,00,0.00,N,2,1420, 20250507,10890,10490,11260,10490,1244217,13521287365,00,0.00,N,5,-830, 20250428,11720,11670,13400,11550,3176187,38710183845,00,0.00,N,2,110, 20250421,11610,10940,12420,10410,2207070,25795031220,00,0.00,N,2,750, diff --git a/130740/week/candle-week-42.csv b/130740/week/candle-week-42.csv index b585cb6c6024..ca2860e0728c 100644 --- a/130740/week/candle-week-42.csv +++ b/130740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1842,1833,1939,1815,147489,276289866,00,0.00,N,5,-18, 20250507,1860,1814,1889,1814,60987,113518706,00,0.00,N,2,46, 20250428,1814,1990,1990,1786,201294,367480940,00,0.00,N,5,-104, 20250421,1918,1930,1978,1879,132378,252106658,00,0.00,N,5,-12, diff --git a/131030/week/candle-week-42.csv b/131030/week/candle-week-42.csv index fa5ced0d60f5..69bc3bc09fb4 100644 --- a/131030/week/candle-week-42.csv +++ b/131030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6260,6430,6600,6160,226808,1447594975,00,0.00,N,5,-170, 20250507,6430,6200,6460,5950,148288,934197440,00,0.00,N,2,230, 20250428,6200,6390,6390,6020,85841,531762480,00,0.00,N,5,-130, 20250421,6330,6250,6410,6030,161938,1012735590,00,0.00,N,2,50, diff --git a/131090/week/candle-week-42.csv b/131090/week/candle-week-42.csv index 74c7c07267cd..2eafe388836c 100644 --- a/131090/week/candle-week-42.csv +++ b/131090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,829,829,829,829,0,0,00,0.00,N,3,0, 20250507,829,829,829,829,0,0,00,0.00,N,3,0, 20250428,829,829,829,829,0,0,00,0.00,N,3,0, 20250421,829,845,849,815,310396,257804909,00,0.00,N,5,-16, diff --git a/131100/week/candle-week-42.csv b/131100/week/candle-week-42.csv index d6a46f860997..4bdf597a807c 100644 --- a/131100/week/candle-week-42.csv +++ b/131100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1390,1423,1450,1333,126100,175844541,00,0.00,N,5,-33, 20250507,1423,1482,1493,1418,48960,70047264,00,0.00,N,5,-16, 20250428,1439,1483,1522,1428,87540,127698850,00,0.00,N,5,-42, 20250421,1481,1496,1517,1400,73003,108858609,00,0.00,N,5,-15, diff --git a/131180/week/candle-week-42.csv b/131180/week/candle-week-42.csv index 19627a348621..27b7e5f74b5e 100644 --- a/131180/week/candle-week-42.csv +++ b/131180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1005,1059,1073,1005,264968,280353075,00,0.00,N,5,-55, 20250507,1060,1000,1064,1000,182533,191261783,00,0.00,N,2,20, 20250428,1040,980,1040,966,323009,325429633,00,0.00,N,2,60, 20250421,980,947,995,922,284656,271421626,00,0.00,N,2,41, diff --git a/131220/week/candle-week-42.csv b/131220/week/candle-week-42.csv index 7f3e604ba1fa..1c5f33775f04 100644 --- a/131220/week/candle-week-42.csv +++ b/131220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4895,4890,6040,4820,5425906,30146765906,00,0.00,N,2,5, 20250507,4890,4980,4990,4820,132255,649338634,00,0.00,N,5,-45, 20250428,4935,4880,4990,4765,305634,1480448023,00,0.00,N,2,55, 20250421,4880,4520,5840,4475,7767183,41389980681,00,0.00,N,2,375, diff --git a/131290/week/candle-week-42.csv b/131290/week/candle-week-42.csv index 116789732663..4fdde00b5426 100644 --- a/131290/week/candle-week-42.csv +++ b/131290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,40800,44500,47900,40400,334290,14355102325,00,0.00,N,5,-3200, 20250507,44000,42500,44500,41650,120456,5241497775,00,0.00,N,2,1850, 20250428,42150,43950,43950,40800,146256,6122081350,00,0.00,N,5,-1650, 20250421,43800,43100,46150,41900,308963,13632047300,00,0.00,N,2,300, diff --git a/131370/week/candle-week-42.csv b/131370/week/candle-week-42.csv index 730c21f96791..998c42e4f4ba 100644 --- a/131370/week/candle-week-42.csv +++ b/131370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3200,3345,3425,3170,1601501,5303226469,00,0.00,N,5,-135, 20250507,3335,3300,3490,3260,1725671,5777260301,00,0.00,N,2,20, 20250428,3315,3535,3750,3285,4651720,16561441982,00,0.00,N,5,-200, 20250421,3515,3715,3980,3435,6249345,23054518969,00,0.00,N,5,-125, diff --git a/131400/week/candle-week-42.csv b/131400/week/candle-week-42.csv index d858b6ea45ed..629c57e8618d 100644 --- a/131400/week/candle-week-42.csv +++ b/131400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1425,1383,1480,1380,897023,1278590876,00,0.00,N,2,43, 20250507,1382,1410,1490,1379,482056,675171097,00,0.00,N,5,-30, 20250428,1412,1515,1530,1339,603649,880359075,00,0.00,N,5,-102, 20250421,1514,1454,1530,1431,1188404,1757909644,00,0.00,N,2,48, diff --git a/131760/week/candle-week-42.csv b/131760/week/candle-week-42.csv index 1e2f6257b988..1db75b10fd16 100644 --- a/131760/week/candle-week-42.csv +++ b/131760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,815,897,906,800,1212352,1054489832,00,0.00,N,5,-65, 20250507,880,867,919,866,574553,508574374,00,0.00,N,2,13, 20250428,867,900,935,820,1164320,1032140447,00,0.00,N,5,-33, 20250421,900,897,1050,880,5227037,4946340082,00,0.00,N,2,3, diff --git a/131970/week/candle-week-42.csv b/131970/week/candle-week-42.csv index 50b84a470649..ccf83e2e43b8 100644 --- a/131970/week/candle-week-42.csv +++ b/131970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23850,24600,26100,23400,644446,16006470600,00,0.00,N,5,-500, 20250507,24350,25100,26000,24100,310265,7728308200,00,0.00,N,5,-700, 20250428,25050,25150,26300,24550,389569,9907695875,00,0.00,N,2,250, 20250421,24800,23750,25050,23300,301085,7287262975,00,0.00,N,2,850, diff --git a/133750/week/candle-week-42.csv b/133750/week/candle-week-42.csv index a8cf0ec17f86..c86f089ea989 100644 --- a/133750/week/candle-week-42.csv +++ b/133750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2170,2365,2885,2170,24157614,64659181095,00,0.00,N,5,-180, 20250507,2350,2400,2470,2325,674909,1608498518,00,0.00,N,5,-40, 20250428,2390,2525,2570,2375,951271,2345724273,00,0.00,N,5,-145, 20250421,2535,2765,2765,2515,2403846,6302584595,00,0.00,N,5,-175, diff --git a/133820/week/candle-week-42.csv b/133820/week/candle-week-42.csv index 12c55e32edd9..95cf030c4427 100644 --- a/133820/week/candle-week-42.csv +++ b/133820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,811,840,958,803,1509125,1318137662,00,0.00,N,5,-29, 20250507,840,850,873,838,115418,97911326,00,0.00,N,5,-10, 20250428,850,905,906,846,297848,258772329,00,0.00,N,5,-54, 20250421,904,930,930,861,375270,336502802,00,0.00,N,5,-26, diff --git a/134060/week/candle-week-42.csv b/134060/week/candle-week-42.csv index c96ab652c72f..afa28574b3e7 100644 --- a/134060/week/candle-week-42.csv +++ b/134060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4350,4555,4700,4305,34484,155149732,00,0.00,N,5,-205, 20250507,4555,4535,4580,4420,6928,31259402,00,0.00,N,2,20, 20250428,4535,4410,4590,4210,23853,104724894,00,0.00,N,2,125, 20250421,4410,4190,4410,4135,28629,122989290,00,0.00,N,2,220, diff --git a/134380/week/candle-week-42.csv b/134380/week/candle-week-42.csv index 29475b3af7ee..690928acddfc 100644 --- a/134380/week/candle-week-42.csv +++ b/134380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,78000,78900,79000,77600,1865,145055400,00,0.00,N,5,-900, 20250507,78900,79000,79800,78400,551,43515100,00,0.00,N,2,300, 20250428,78600,79400,79900,78600,444,35250100,00,0.00,N,5,-800, 20250421,79400,79500,79900,78300,967,76471500,00,0.00,N,2,100, diff --git a/134580/week/candle-week-42.csv b/134580/week/candle-week-42.csv index 124129238381..137c98a81f93 100644 --- a/134580/week/candle-week-42.csv +++ b/134580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1910,2035,2095,1904,335205,670500099,00,0.00,N,5,-125, 20250507,2035,2055,2130,2030,136059,279884313,00,0.00,N,5,-20, 20250428,2055,2090,2165,2015,257258,530484458,00,0.00,N,5,-50, 20250421,2105,2090,2225,2025,911337,1930706344,00,0.00,N,2,15, diff --git a/134790/week/candle-week-42.csv b/134790/week/candle-week-42.csv index cc26c5b4da10..e407f25bece2 100644 --- a/134790/week/candle-week-42.csv +++ b/134790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,28600,28600,31100,27850,124233,3640775500,00,0.00,N,3,0, 20250507,28600,28700,29450,27550,54304,1538084450,00,0.00,N,5,-400, 20250428,29000,28200,33000,27100,136249,4054936175,00,0.00,N,2,850, 20250421,28150,30000,32650,27750,92599,2830478600,00,0.00,N,5,-1900, diff --git a/136150/week/candle-week-42.csv b/136150/week/candle-week-42.csv new file mode 100644 index 000000000000..453b70e1c993 --- /dev/null +++ b/136150/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,35000,39100,39650,25900,13222775,429950596050,00,0.00,N,5,-900, +20250509,35900,23600,41800,23600,24475337,775504535875,00,0.00,N,2,35900, diff --git a/136410/week/candle-week-42.csv b/136410/week/candle-week-42.csv index 0d1f45c965ec..80b06a909fef 100644 --- a/136410/week/candle-week-42.csv +++ b/136410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8760,8930,9440,8550,242326,2149167010,00,0.00,N,5,-180, 20250507,8940,8920,9100,8810,44855,398243310,00,0.00,N,2,20, 20250428,8920,8750,9240,8710,120870,1088686295,00,0.00,N,2,160, 20250421,8760,8850,8900,8530,53103,460363540,00,0.00,N,5,-90, diff --git a/136480/week/candle-week-42.csv b/136480/week/candle-week-42.csv index d5355e182eea..0151630f70ed 100644 --- a/136480/week/candle-week-42.csv +++ b/136480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3035,3085,3150,3005,2966130,9078496648,00,0.00,N,5,-50, 20250507,3085,3085,3100,3070,779341,2405204459,00,0.00,N,3,0, 20250428,3085,3070,3100,3045,1181780,3635942253,00,0.00,N,2,15, 20250421,3070,3065,3080,3025,1522175,4644309632,00,0.00,N,2,5, diff --git a/136490/week/candle-week-42.csv b/136490/week/candle-week-42.csv index 30ebd6d4e90a..01662fb7faeb 100644 --- a/136490/week/candle-week-42.csv +++ b/136490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8070,5890,8350,5850,5150324,37788271750,00,0.00,N,2,2180, 20250507,5890,5880,5940,5750,143799,841419735,00,0.00,N,2,20, 20250428,5870,5950,5990,5750,121143,706388530,00,0.00,N,5,-80, 20250421,5950,5880,5950,5760,181640,1064343320,00,0.00,N,2,70, diff --git a/136540/week/candle-week-42.csv b/136540/week/candle-week-42.csv index ed1ae11349e2..228ff5a757a1 100644 --- a/136540/week/candle-week-42.csv +++ b/136540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11620,11700,12190,11600,78727,935645710,00,0.00,N,5,-80, 20250507,11700,11670,11950,11580,40699,479665745,00,0.00,N,2,30, 20250428,11670,12050,12460,11500,177549,2134244220,00,0.00,N,5,-200, 20250421,11870,11470,11920,11450,63296,738814005,00,0.00,N,2,400, diff --git a/136660/week/candle-week-42.csv b/136660/week/candle-week-42.csv index 40f10dc4afe0..ea256952d443 100644 --- a/136660/week/candle-week-42.csv +++ b/136660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1195,1194,1299,1020,178,196896,00,0.00,N,2,1, 20250507,1194,1299,1299,1096,63,69489,00,0.00,N,5,-95, 20250428,1289,1284,1289,1077,253,287008,00,0.00,N,2,20, 20250421,1269,1197,1287,1020,163,183522,00,0.00,N,5,-14, diff --git a/137080/week/candle-week-42.csv b/137080/week/candle-week-42.csv index 827a80e31f98..e2994539cc62 100644 --- a/137080/week/candle-week-42.csv +++ b/137080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3140,3465,3585,3140,37795,125534563,00,0.00,N,5,-325, 20250507,3465,3320,3500,3320,37150,128291899,00,0.00,N,2,165, 20250428,3300,3450,3550,3260,48057,163868374,00,0.00,N,5,-100, 20250421,3400,3300,3450,3210,68670,231524675,00,0.00,N,2,110, diff --git a/137310/week/candle-week-42.csv b/137310/week/candle-week-42.csv index 1fbdf45f84bb..007145cc125d 100644 --- a/137310/week/candle-week-42.csv +++ b/137310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10030,9440,10150,9170,619412,6078722450,00,0.00,N,2,700, 20250507,9330,9590,9710,9330,230275,2175819720,00,0.00,N,5,-160, 20250428,9490,9210,9600,9190,273354,2564716180,00,0.00,N,2,190, 20250421,9300,8990,9490,8950,331960,3044387600,00,0.00,N,2,330, diff --git a/137400/week/candle-week-42.csv b/137400/week/candle-week-42.csv index d221a26cf609..1d79a5538b60 100644 --- a/137400/week/candle-week-42.csv +++ b/137400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,36650,39900,41600,36550,898817,34494244325,00,0.00,N,5,-3050, 20250507,39700,41250,41250,39400,291671,11725799375,00,0.00,N,5,-850, 20250428,40550,42250,42900,39000,330875,13688428650,00,0.00,N,5,-1100, 20250421,41650,40150,42050,39400,469206,19226874175,00,0.00,N,2,1300, diff --git a/137940/week/candle-week-42.csv b/137940/week/candle-week-42.csv index 9a5ac47bb09f..557f254deb2a 100644 --- a/137940/week/candle-week-42.csv +++ b/137940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1048,930,1160,870,90914900,92158149013,00,0.00,N,2,251, 20250507,797,778,845,653,29252184,22617207536,00,0.00,N,2,33, 20250428,764,654,775,591,17336863,12197257843,00,0.00,N,2,109, 20250421,655,735,768,610,8241020,5547254373,00,0.00,N,5,-79, diff --git a/137950/week/candle-week-42.csv b/137950/week/candle-week-42.csv index e2f438ef6f53..3fbd8dd551be 100644 --- a/137950/week/candle-week-42.csv +++ b/137950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4085,3930,4220,3900,287465,1176108643,00,0.00,N,2,155, 20250507,3930,3905,4000,3880,84633,332075122,00,0.00,N,2,25, 20250428,3905,4100,4115,3845,225827,903722582,00,0.00,N,5,-230, 20250421,4135,3855,4490,3810,1549499,6499590026,00,0.00,N,2,290, diff --git a/138040/week/candle-week-42.csv b/138040/week/candle-week-42.csv index 69fa9924133c..ba4d862eefda 100644 --- a/138040/week/candle-week-42.csv +++ b/138040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,112800,118300,119900,112200,1469297,169338107750,00,0.00,N,5,-5400, 20250507,118200,123700,123800,118000,865550,104314595150,00,0.00,N,5,-4400, 20250428,122600,118400,124500,116500,996517,120809345750,00,0.00,N,2,3500, 20250421,119100,114200,120600,114100,817299,96850314850,00,0.00,N,2,4600, diff --git a/138070/week/candle-week-42.csv b/138070/week/candle-week-42.csv index 93d69e911667..a1eebd052823 100644 --- a/138070/week/candle-week-42.csv +++ b/138070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2355,2385,2400,2320,227353,537198090,00,0.00,N,5,-30, 20250507,2385,2350,2400,2340,120078,283133956,00,0.00,N,5,-20, 20250428,2405,2415,2460,2375,359244,863506390,00,0.00,N,5,-10, 20250421,2415,2400,2440,2350,383987,922060848,00,0.00,N,3,0, diff --git a/138080/week/candle-week-42.csv b/138080/week/candle-week-42.csv index 889ab15e2d9b..75242655de3a 100644 --- a/138080/week/candle-week-42.csv +++ b/138080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10090,9600,10410,9460,146699,1461653315,00,0.00,N,2,480, 20250507,9610,9340,9650,9270,58907,557753435,00,0.00,N,2,260, 20250428,9350,9050,9520,8960,121169,1117458065,00,0.00,N,2,400, 20250421,8950,8740,8980,8600,54735,480739625,00,0.00,N,2,230, diff --git a/138360/week/candle-week-42.csv b/138360/week/candle-week-42.csv index d2b2a2ae274c..7ab331415c9c 100644 --- a/138360/week/candle-week-42.csv +++ b/138360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,816,797,865,792,1662769,1368645946,00,0.00,N,2,11, 20250507,805,790,877,781,1841126,1520910269,00,0.00,N,2,15, 20250428,790,886,947,777,5725835,4976665630,00,0.00,N,5,-94, 20250421,884,941,1534,881,34111497,38764016236,00,0.00,N,5,-57, diff --git a/138490/week/candle-week-42.csv b/138490/week/candle-week-42.csv index 5f8c2f889ff6..9ac36734c544 100644 --- a/138490/week/candle-week-42.csv +++ b/138490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6550,6390,6820,6350,545884,3584770870,00,0.00,N,2,160, 20250507,6390,6130,6560,6130,318950,2052552985,00,0.00,N,2,240, 20250428,6150,6400,6550,6150,471359,2993134075,00,0.00,N,5,-170, 20250421,6320,5750,7020,5700,5638087,37111653965,00,0.00,N,2,600, diff --git a/138610/week/candle-week-42.csv b/138610/week/candle-week-42.csv index de3404b36cab..dbc395967aa9 100644 --- a/138610/week/candle-week-42.csv +++ b/138610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20300,21300,21650,20000,402047,8384363150,00,0.00,N,5,-1300, 20250507,21600,19090,22150,18710,321392,6480699035,00,0.00,N,2,2290, 20250428,19310,20900,21900,18980,602039,12152450290,00,0.00,N,5,-1440, 20250421,20750,21500,24350,20200,978381,22263912450,00,0.00,N,5,-550, diff --git a/138930/week/candle-week-42.csv b/138930/week/candle-week-42.csv index d3e68ba881cc..2ead20924d4a 100644 --- a/138930/week/candle-week-42.csv +++ b/138930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10500,10480,10650,10360,3626064,38163559068,00,0.00,N,2,130, 20250507,10370,10610,10630,10270,3125020,32626238850,00,0.00,N,5,-40, 20250428,10410,10300,10530,9880,7005187,70887407680,00,0.00,N,5,-160, 20250421,10570,10170,10740,10100,3751101,39178865484,00,0.00,N,2,420, diff --git a/139050/week/candle-week-42.csv b/139050/week/candle-week-42.csv index 73bc925f4c4b..7f8fb9e94e2f 100644 --- a/139050/week/candle-week-42.csv +++ b/139050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250507,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250428,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250421,2805,2805,2805,2805,0,0,00,0.00,N,3,0, diff --git a/139130/week/candle-week-42.csv b/139130/week/candle-week-42.csv index 5a3233532904..0315fb38f90e 100644 --- a/139130/week/candle-week-42.csv +++ b/139130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10510,10390,10640,10380,1770851,18664417635,00,0.00,N,2,120, 20250507,10390,10400,10470,10270,1367477,14226179530,00,0.00,N,2,190, 20250428,10200,9620,10290,9540,3641989,36693876599,00,0.00,N,2,490, 20250421,9710,9460,9750,9400,2100026,20206660970,00,0.00,N,2,250, diff --git a/139480/week/candle-week-42.csv b/139480/week/candle-week-42.csv index b50fe5a2cef7..817d1e54bff7 100644 --- a/139480/week/candle-week-42.csv +++ b/139480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,84500,94000,95100,82200,1792035,154156222450,00,0.00,N,5,-9000, 20250507,93500,90900,94000,89200,425299,38800501550,00,0.00,N,2,3500, 20250428,90000,91700,92300,89300,475465,43129133550,00,0.00,N,5,-1300, 20250421,91300,88300,92600,85700,906964,80854149350,00,0.00,N,2,3700, diff --git a/139670/week/candle-week-42.csv b/139670/week/candle-week-42.csv index 60f3962287c9..cd41956ed22e 100644 --- a/139670/week/candle-week-42.csv +++ b/139670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2590,2595,2700,2550,133436,351241757,00,0.00,N,5,-30, 20250507,2620,2735,2735,2510,47504,122858070,00,0.00,N,5,-10, 20250428,2630,2730,2740,2555,71851,187874221,00,0.00,N,5,-100, 20250421,2730,2700,3055,2575,439250,1225300223,00,0.00,N,2,30, diff --git a/139990/week/candle-week-42.csv b/139990/week/candle-week-42.csv index a88e98825685..b6392b738fc7 100644 --- a/139990/week/candle-week-42.csv +++ b/139990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3830,3860,3860,3800,61328,234649157,00,0.00,N,3,0, 20250507,3830,3810,3855,3805,37626,143855892,00,0.00,N,5,-10, 20250428,3840,3935,3935,3800,53890,206626109,00,0.00,N,5,-45, 20250421,3885,4010,4020,3880,70050,275242741,00,0.00,N,5,-120, diff --git a/140070/week/candle-week-42.csv b/140070/week/candle-week-42.csv index 35953cd76075..5c9cec9527f6 100644 --- a/140070/week/candle-week-42.csv +++ b/140070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2520,2530,2645,2510,215864,557172546,00,0.00,N,5,-10, 20250507,2530,2500,2565,2480,65961,166035413,00,0.00,N,2,25, 20250428,2505,2600,2630,2500,142585,365710505,00,0.00,N,5,-95, 20250421,2600,2610,2615,2515,94399,242823704,00,0.00,N,5,-10, diff --git a/140410/week/candle-week-42.csv b/140410/week/candle-week-42.csv index fdf70d95bba7..2fbacce14ce0 100644 --- a/140410/week/candle-week-42.csv +++ b/140410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,39850,38050,43300,36000,771457,30778866400,00,0.00,N,2,1900, 20250507,37950,39200,39200,37500,204429,7797433475,00,0.00,N,5,-1200, 20250428,39150,39200,42600,37900,554322,22124324950,00,0.00,N,2,400, 20250421,38750,37050,40000,36750,549746,21195037350,00,0.00,N,2,1700, diff --git a/140430/week/candle-week-42.csv b/140430/week/candle-week-42.csv index 8e489968fa15..4d1d9d8d59d3 100644 --- a/140430/week/candle-week-42.csv +++ b/140430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2480,2720,2845,2450,895428,2377951021,00,0.00,N,5,-180, 20250507,2660,2570,2780,2530,595750,1592146670,00,0.00,N,2,90, 20250428,2570,2985,3085,2505,876012,2414938059,00,0.00,N,5,-345, 20250421,2915,3120,3355,2815,2703625,8369910448,00,0.00,N,5,-225, diff --git a/140520/week/candle-week-42.csv b/140520/week/candle-week-42.csv index 64ade3bd64bd..d7fa21f16094 100644 --- a/140520/week/candle-week-42.csv +++ b/140520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2200,2085,2235,2085,149498,324272130,00,0.00,N,2,115, 20250507,2085,2100,2140,2075,19251,40345992,00,0.00,N,5,-15, 20250428,2100,2135,2165,2090,74583,158466241,00,0.00,N,5,-35, 20250421,2135,2020,2135,2010,108650,225455596,00,0.00,N,2,120, diff --git a/140610/week/candle-week-42.csv b/140610/week/candle-week-42.csv index b4170e1e8c7a..eaab40d9a479 100644 --- a/140610/week/candle-week-42.csv +++ b/140610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23650,23500,24650,22450,79148,1852355350,00,0.00,N,2,250, 20250507,23400,24150,24600,23100,36222,855385200,00,0.00,N,5,-750, 20250428,24150,25900,26000,23750,47287,1171951350,00,0.00,N,5,-850, 20250421,25000,25600,27800,22900,181463,4547067450,00,0.00,N,5,-500, diff --git a/140660/week/candle-week-42.csv b/140660/week/candle-week-42.csv index 0b35654abeee..dbd3a91a257c 100644 --- a/140660/week/candle-week-42.csv +++ b/140660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,776,795,799,676,7,5324,00,0.00,N,5,-19, 20250507,795,795,795,795,0,0,00,0.00,N,3,0, 20250428,795,795,795,795,0,0,00,0.00,N,3,0, 20250421,795,795,795,795,0,0,00,0.00,N,3,0, diff --git a/140670/week/candle-week-42.csv b/140670/week/candle-week-42.csv index fc724616497d..d431aa256f39 100644 --- a/140670/week/candle-week-42.csv +++ b/140670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16030,14750,17520,14700,4566614,75095062260,00,0.00,N,2,1330, 20250507,14700,14450,15800,14360,935697,14264488430,00,0.00,N,2,380, 20250428,14320,15090,15120,14070,412891,6029169720,00,0.00,N,5,-760, 20250421,15080,15070,15590,14930,750839,11411268460,00,0.00,N,5,-130, diff --git a/140860/week/candle-week-42.csv b/140860/week/candle-week-42.csv index 2c93fcd237a4..82f58ebff32d 100644 --- a/140860/week/candle-week-42.csv +++ b/140860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,230500,233000,238000,220500,98235,22744870750,00,0.00,N,3,0, 20250507,230500,205000,231500,200000,105668,23391144000,00,0.00,N,2,28500, 20250428,202000,216000,216000,198900,70955,14537360173,00,0.00,N,5,-14000, 20250421,216000,194500,217000,194500,117789,24708620950,00,0.00,N,2,20300, diff --git a/140910/week/candle-week-42.csv b/140910/week/candle-week-42.csv index 70210a51ba83..a7b91358b084 100644 --- a/140910/week/candle-week-42.csv +++ b/140910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250507,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250428,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250421,3130,3130,3130,3130,0,0,00,0.00,N,3,0, diff --git a/141000/week/candle-week-42.csv b/141000/week/candle-week-42.csv index 6dbc5ee320bb..7fc37f186d27 100644 --- a/141000/week/candle-week-42.csv +++ b/141000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8130,7800,8310,7680,106215,844090050,00,0.00,N,2,390, 20250507,7740,7580,7800,7570,42557,328216150,00,0.00,N,2,140, 20250428,7600,7650,7660,7430,49864,376840680,00,0.00,N,2,40, 20250421,7560,7480,9030,7310,819789,6714862740,00,0.00,N,2,80, diff --git a/141080/week/candle-week-42.csv b/141080/week/candle-week-42.csv index 9dc6fcf27919..cef71c73a733 100644 --- a/141080/week/candle-week-42.csv +++ b/141080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,103100,98100,105200,94000,1285274,127792886900,00,0.00,N,2,4200, 20250507,98900,105500,105500,98600,817671,82479422900,00,0.00,N,5,-9300, 20250428,108200,110300,110600,103000,1042732,110918211100,00,0.00,N,5,-3300, 20250421,111500,108400,114800,105300,1216962,136178428716,00,0.00,N,2,2400, diff --git a/142210/week/candle-week-42.csv b/142210/week/candle-week-42.csv index de092ec14fa2..cf077a73af5b 100644 --- a/142210/week/candle-week-42.csv +++ b/142210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5720,5930,6220,5720,967451,5820450080,00,0.00,N,5,-170, 20250507,5890,5880,6000,5800,291662,1722030735,00,0.00,N,2,20, 20250428,5870,6100,6150,5610,700844,4081071385,00,0.00,N,5,-160, 20250421,6030,6390,7290,5700,4065958,25920758485,00,0.00,N,5,-140, diff --git a/142280/week/candle-week-42.csv b/142280/week/candle-week-42.csv index 0378955ef04d..1533e081e1ea 100644 --- a/142280/week/candle-week-42.csv +++ b/142280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3810,3820,4095,3800,606732,2372449810,00,0.00,N,5,-30, 20250507,3840,3895,3910,3785,192217,736541765,00,0.00,N,5,-55, 20250428,3895,3825,4030,3715,1448936,5643052906,00,0.00,N,2,70, 20250421,3825,3755,3880,3725,309593,1178640694,00,0.00,N,2,70, diff --git a/142760/week/candle-week-42.csv b/142760/week/candle-week-42.csv index 27a7b90e2a35..61c33248999d 100644 --- a/142760/week/candle-week-42.csv +++ b/142760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1305,1308,1339,1251,473975,619737418,00,0.00,N,2,36, 20250507,1269,1270,1338,1250,96774,123179852,00,0.00,N,3,0, 20250428,1269,1301,1347,1215,182137,232771454,00,0.00,N,5,-32, 20250421,1301,1359,1379,1300,283518,376828307,00,0.00,N,5,-19, diff --git a/143160/week/candle-week-42.csv b/143160/week/candle-week-42.csv index 54c63e6602e0..aec7a7b733d8 100644 --- a/143160/week/candle-week-42.csv +++ b/143160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15960,17040,17200,15870,163736,2656545405,00,0.00,N,5,-1000, 20250507,16960,16390,17180,16230,55707,935628940,00,0.00,N,2,570, 20250428,16390,16360,16780,16180,56992,936926770,00,0.00,N,2,30, 20250421,16360,16860,16910,16210,64635,1071067370,00,0.00,N,5,-340, diff --git a/143210/week/candle-week-42.csv b/143210/week/candle-week-42.csv index 4c91e0382350..ee866736f72c 100644 --- a/143210/week/candle-week-42.csv +++ b/143210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1583,1619,1620,1571,48472,77177890,00,0.00,N,5,-30, 20250507,1613,1626,1678,1563,40695,65851519,00,0.00,N,5,-5, 20250428,1618,1650,1676,1617,22194,36732810,00,0.00,N,5,-32, 20250421,1650,1616,1672,1589,101937,166066659,00,0.00,N,2,44, diff --git a/143240/week/candle-week-42.csv b/143240/week/candle-week-42.csv index 1e618e47c9bb..36027cf63f04 100644 --- a/143240/week/candle-week-42.csv +++ b/143240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14790,15700,16380,14770,211959,3298472265,00,0.00,N,5,-900, 20250507,15690,15600,15710,15290,83479,1291192045,00,0.00,N,2,70, 20250428,15620,15940,15940,15420,109202,1712228485,00,0.00,N,5,-330, 20250421,15950,16500,16970,15750,183059,2989608695,00,0.00,N,5,-710, diff --git a/143540/week/candle-week-42.csv b/143540/week/candle-week-42.csv index 4d2860ce0862..3ddf7abd5fa4 100644 --- a/143540/week/candle-week-42.csv +++ b/143540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,590,595,629,584,187055,112957428,00,0.00,N,5,-11, 20250507,601,594,619,585,108903,65458650,00,0.00,N,2,9, 20250428,592,577,600,573,127918,74506875,00,0.00,N,2,20, 20250421,572,590,605,560,322621,187124900,00,0.00,N,5,-25, diff --git a/144510/week/candle-week-42.csv b/144510/week/candle-week-42.csv index da8a4de81924..b0797e5727a6 100644 --- a/144510/week/candle-week-42.csv +++ b/144510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19830,20050,21050,19530,120383,2409642105,00,0.00,N,5,-220, 20250507,20050,22000,22000,19910,67868,1367810060,00,0.00,N,5,-650, 20250428,20700,21150,21550,20350,66868,1405042475,00,0.00,N,5,-500, 20250421,21200,20700,21950,20500,125972,2689767825,00,0.00,N,2,500, diff --git a/144960/week/candle-week-42.csv b/144960/week/candle-week-42.csv index 78e521d268ce..7420ee571115 100644 --- a/144960/week/candle-week-42.csv +++ b/144960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4755,4780,5020,4740,601316,2942104288,00,0.00,N,5,-20, 20250507,4775,4640,4790,4625,125171,589449965,00,0.00,N,2,135, 20250428,4640,4725,4770,4590,164039,766655957,00,0.00,N,5,-80, 20250421,4720,4675,4780,4640,346405,1631598528,00,0.00,N,2,45, diff --git a/145020/week/candle-week-42.csv b/145020/week/candle-week-42.csv index fa05546cc3c5..bfa3c9bb0389 100644 --- a/145020/week/candle-week-42.csv +++ b/145020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,346500,361000,361500,336000,261413,90814318500,00,0.00,N,5,-11000, 20250507,357500,372000,375000,346000,310966,112117916250,00,0.00,N,5,-14500, 20250428,372000,357500,372500,347000,187960,68030228500,00,0.00,N,2,12000, 20250421,360000,340000,367500,338000,255357,90629855500,00,0.00,N,2,20000, diff --git a/145170/week/candle-week-42.csv b/145170/week/candle-week-42.csv index 4b95b53a2ea5..32599a195638 100644 --- a/145170/week/candle-week-42.csv +++ b/145170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5300,5410,5570,5300,181468,987144855,00,0.00,N,5,-120, 20250507,5420,5390,5500,5370,74197,401375540,00,0.00,N,2,20, 20250428,5400,5510,5590,5350,133172,728624065,00,0.00,N,5,-160, 20250421,5560,5420,5630,5200,223383,1226427930,00,0.00,N,2,110, diff --git a/145210/week/candle-week-42.csv b/145210/week/candle-week-42.csv index 8cc92007bb82..f5512e5a9a81 100644 --- a/145210/week/candle-week-42.csv +++ b/145210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1036,1060,1185,1021,880208,972898197,00,0.00,N,5,-25, 20250507,1061,1073,1074,995,476188,487945366,00,0.00,N,5,-11, 20250428,1072,849,1200,806,7384657,7727831271,00,0.00,N,2,270, 20250421,802,674,929,674,2464266,2004141372,00,0.00,N,2,128, diff --git a/145270/week/candle-week-42.csv b/145270/week/candle-week-42.csv index b0a6602a59c7..6449c10551d1 100644 --- a/145270/week/candle-week-42.csv +++ b/145270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,941,946,950,937,252675,238513655,00,0.00,N,5,-8, 20250507,949,959,959,946,114287,108559661,00,0.00,N,5,-3, 20250428,952,964,965,943,239939,228041377,00,0.00,N,5,-2, 20250421,954,945,960,942,248897,236582802,00,0.00,N,2,9, diff --git a/145720/week/candle-week-42.csv b/145720/week/candle-week-42.csv index 8e1306d31f25..8b4e93f2f456 100644 --- a/145720/week/candle-week-42.csv +++ b/145720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,63400,64700,64800,61000,308761,19326389150,00,0.00,N,5,-1400, 20250507,64800,73200,77800,64000,567935,39224400600,00,0.00,N,5,-7700, 20250428,72500,74600,76800,72500,130954,9704626950,00,0.00,N,5,-1500, 20250421,74000,75600,76000,73800,152671,11400026700,00,0.00,N,5,-1500, diff --git a/145990/week/candle-week-42.csv b/145990/week/candle-week-42.csv index 3ddceb268261..4c855dd363c9 100644 --- a/145990/week/candle-week-42.csv +++ b/145990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,48400,48950,49050,47100,63156,3032653225,00,0.00,N,5,-400, 20250507,48800,48050,48800,47650,20344,977925050,00,0.00,N,2,650, 20250428,48150,47850,48150,46750,21784,1041489325,00,0.00,N,2,400, 20250421,47750,45950,47850,45800,50147,2353656725,00,0.00,N,2,1800, diff --git a/146060/week/candle-week-42.csv b/146060/week/candle-week-42.csv index fb1b745d25b0..732b242ae7bf 100644 --- a/146060/week/candle-week-42.csv +++ b/146060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1325,1242,1330,1195,422760,529255088,00,0.00,N,2,83, 20250507,1242,1286,1313,1236,58535,74041068,00,0.00,N,5,-44, 20250428,1286,1269,1294,1257,100513,127956335,00,0.00,N,2,16, 20250421,1270,1246,1276,1236,146919,184267870,00,0.00,N,2,24, diff --git a/146320/week/candle-week-42.csv b/146320/week/candle-week-42.csv index 00360efebadd..d54e9b3d9bed 100644 --- a/146320/week/candle-week-42.csv +++ b/146320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9950,7930,10150,7910,362438,3389197575,00,0.00,N,2,2050, 20250507,7900,8350,8350,7800,72867,580621540,00,0.00,N,5,-380, 20250428,8280,8900,8900,8010,56606,475583940,00,0.00,N,5,-430, 20250421,8710,8400,8770,8110,79464,669170400,00,0.00,N,2,350, diff --git a/147760/week/candle-week-42.csv b/147760/week/candle-week-42.csv index f63ce999e024..5414090e3d20 100644 --- a/147760/week/candle-week-42.csv +++ b/147760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2520,2600,2655,2500,79493,203831665,00,0.00,N,5,-80, 20250507,2600,2545,2645,2515,37514,95665174,00,0.00,N,2,55, 20250428,2545,2665,2685,2520,39523,101872210,00,0.00,N,5,-115, 20250421,2660,2700,2770,2560,47500,125600611,00,0.00,N,5,-40, diff --git a/147830/week/candle-week-42.csv b/147830/week/candle-week-42.csv index a4c61944a42e..398761ea32eb 100644 --- a/147830/week/candle-week-42.csv +++ b/147830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5980,6030,6270,5970,738511,4533956270,00,0.00,N,2,30, 20250507,5950,5850,6090,5790,289311,1719562530,00,0.00,N,2,110, 20250428,5840,6080,6210,5830,585797,3521095820,00,0.00,N,5,-230, 20250421,6070,5900,7060,5750,5362161,34849325860,00,0.00,N,2,210, diff --git a/148150/week/candle-week-42.csv b/148150/week/candle-week-42.csv index 64ada1b0e362..cd16ffe96762 100644 --- a/148150/week/candle-week-42.csv +++ b/148150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6540,7100,7430,6450,1059051,7357935975,00,0.00,N,5,-560, 20250507,7100,7110,7490,6930,514633,3704340790,00,0.00,N,5,-50, 20250428,7150,7300,7330,6920,709485,5019739465,00,0.00,N,5,-150, 20250421,7300,7280,7370,6850,1098427,7868260795,00,0.00,N,2,20, diff --git a/148250/week/candle-week-42.csv b/148250/week/candle-week-42.csv index 9a50799c9607..5c079c64afc3 100644 --- a/148250/week/candle-week-42.csv +++ b/148250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7370,7550,7570,6950,238027,1706091265,00,0.00,N,5,-210, 20250507,7580,7290,7660,7110,145790,1068109290,00,0.00,N,2,290, 20250428,7290,7580,8200,7140,330104,2481672550,00,0.00,N,5,-290, 20250421,7580,8400,8590,7350,460786,3700791910,00,0.00,N,5,-850, diff --git a/148780/week/candle-week-42.csv b/148780/week/candle-week-42.csv index 832c896b01c5..ad28e7564bef 100644 --- a/148780/week/candle-week-42.csv +++ b/148780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1420,1404,2065,1365,67662403,117978626180,00,0.00,N,2,197, 20250507,1223,1183,1235,1160,578598,696680890,00,0.00,N,2,40, 20250428,1183,1250,1275,1140,1100841,1329018687,00,0.00,N,5,-94, 20250421,1277,1270,1641,1217,11913034,17209305807,00,0.00,N,2,7, diff --git a/148930/week/candle-week-42.csv b/148930/week/candle-week-42.csv index b977c8eea2d7..550673196239 100644 --- a/148930/week/candle-week-42.csv +++ b/148930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3870,3870,4000,3805,42236,164570055,00,0.00,N,5,-20, 20250507,3890,3875,3925,3795,31850,122330070,00,0.00,N,2,35, 20250428,3855,4160,4160,3790,121298,483219968,00,0.00,N,5,-305, 20250421,4160,4085,4780,3840,909280,3934471748,00,0.00,N,2,130, diff --git a/149010/week/candle-week-42.csv b/149010/week/candle-week-42.csv index 41cf2bbc0e15..4b3dbcd33946 100644 --- a/149010/week/candle-week-42.csv +++ b/149010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6200,6600,6600,5650,2164,12821770,00,0.00,N,5,-200, 20250507,6400,6280,6400,6280,130,822520,00,0.00,N,2,120, 20250428,6280,6400,6400,6200,1201,7602030,00,0.00,N,5,-10, 20250421,6290,6400,6600,6180,33,209870,00,0.00,N,5,-110, diff --git a/149300/week/candle-week-42.csv b/149300/week/candle-week-42.csv index 50c8d4854f07..87ea82ba4aef 100644 --- a/149300/week/candle-week-42.csv +++ b/149300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,106,235,235,106,291594,40607074,00,0.00,N,5,-129, 20250507,235,282,292,230,206298,51935482,00,0.00,N,5,-48, 20250428,283,283,333,246,186247,50151956,00,0.00,N,5,-9, 20250421,292,290,340,246,244557,67339900,00,0.00,N,2,4, diff --git a/149950/week/candle-week-42.csv b/149950/week/candle-week-42.csv index 6fdc8cc6774b..f5bae6b9adc5 100644 --- a/149950/week/candle-week-42.csv +++ b/149950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8510,8440,8850,8390,53180,457639350,00,0.00,N,2,70, 20250507,8440,8130,8440,8100,38562,317530395,00,0.00,N,2,310, 20250428,8130,8270,8290,8070,23959,195813955,00,0.00,N,5,-140, 20250421,8270,8270,8290,8000,47811,389443380,00,0.00,N,2,90, diff --git a/149980/week/candle-week-42.csv b/149980/week/candle-week-42.csv index 0943af4316a4..ec36383942d0 100644 --- a/149980/week/candle-week-42.csv +++ b/149980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5090,5090,5090,5090,0,0,00,0.00,N,3,0, 20250507,5090,5090,5090,5090,0,0,00,0.00,N,3,0, 20250428,5090,5090,5090,5090,0,0,00,0.00,N,3,0, 20250421,5090,5090,5090,5090,0,0,00,0.00,N,3,0, diff --git a/150840/week/candle-week-42.csv b/150840/week/candle-week-42.csv index 1c2511c717eb..fcc6253bf420 100644 --- a/150840/week/candle-week-42.csv +++ b/150840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250507,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250428,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250421,5850,5850,5850,5850,0,0,00,0.00,N,3,0, diff --git a/150900/week/candle-week-42.csv b/150900/week/candle-week-42.csv index 00aaec628271..d8edf11df61e 100644 --- a/150900/week/candle-week-42.csv +++ b/150900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4945,5040,5120,4850,206802,1036685024,00,0.00,N,5,-125, 20250507,5070,4970,5150,4970,160865,811153980,00,0.00,N,2,80, 20250428,4990,5250,5520,4985,1378183,7193854583,00,0.00,N,2,40, 20250421,4950,4730,5580,4665,2916037,15057678228,00,0.00,N,2,280, diff --git a/151860/week/candle-week-42.csv b/151860/week/candle-week-42.csv index 739c2cd194f9..5992f00d68c8 100644 --- a/151860/week/candle-week-42.csv +++ b/151860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5460,5530,5740,5450,461673,2589629425,00,0.00,N,5,-70, 20250507,5530,5620,5710,5500,212298,1182902180,00,0.00,N,5,-90, 20250428,5620,5770,5790,5460,304708,1709958275,00,0.00,N,5,-90, 20250421,5710,5260,5730,5080,564743,3067150730,00,0.00,N,2,520, diff --git a/151910/week/candle-week-42.csv b/151910/week/candle-week-42.csv index 2eaa2ed65770..a8b2fdf9e3cc 100644 --- a/151910/week/candle-week-42.csv +++ b/151910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,640,640,640,640,0,0,00,0.00,N,3,0, 20250507,640,640,640,640,0,0,00,0.00,N,3,0, 20250428,640,640,640,640,0,0,00,0.00,N,3,0, 20250421,640,640,640,640,0,0,00,0.00,N,3,0, diff --git a/152550/week/candle-week-42.csv b/152550/week/candle-week-42.csv index e600ff831bdb..aaca06325d36 100644 --- a/152550/week/candle-week-42.csv +++ b/152550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,257,262,264,255,2624903,682049605,00,0.00,N,5,-6, 20250507,263,264,269,262,1806584,479075289,00,0.00,N,3,0, 20250428,263,266,266,262,1745550,459811182,00,0.00,N,5,-1, 20250421,264,269,269,263,2943084,780486544,00,0.00,N,5,-3, diff --git a/153460/week/candle-week-42.csv b/153460/week/candle-week-42.csv index a818b5724669..fc35a780073f 100644 --- a/153460/week/candle-week-42.csv +++ b/153460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7140,7130,7210,6920,10771,76374890,00,0.00,N,2,10, 20250507,7130,7100,7180,6970,5397,37959500,00,0.00,N,2,30, 20250428,7100,7110,7180,6940,8318,58565520,00,0.00,N,5,-30, 20250421,7130,7100,7190,6820,8897,62542290,00,0.00,N,2,30, diff --git a/153490/week/candle-week-42.csv b/153490/week/candle-week-42.csv index 4f1cac8ed8e7..9a56b29494af 100644 --- a/153490/week/candle-week-42.csv +++ b/153490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,665,664,687,660,333581,224237889,00,0.00,N,2,1, 20250507,664,672,676,659,224884,149614969,00,0.00,N,5,-8, 20250428,672,697,698,668,372160,254331392,00,0.00,N,5,-24, 20250421,696,704,705,675,269290,186910232,00,0.00,N,5,-8, diff --git a/153710/week/candle-week-42.csv b/153710/week/candle-week-42.csv index b04b2a6a29ae..d4c60373f19a 100644 --- a/153710/week/candle-week-42.csv +++ b/153710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5170,5230,5490,5030,45348,233001395,00,0.00,N,5,-140, 20250507,5310,5400,5400,5150,12825,67003255,00,0.00,N,2,50, 20250428,5260,5290,5290,5190,17423,91182935,00,0.00,N,5,-20, 20250421,5280,5190,5330,5100,36945,192850420,00,0.00,N,2,70, diff --git a/154030/week/candle-week-42.csv b/154030/week/candle-week-42.csv index 17e0a5b5e78d..61eb0b330dc9 100644 --- a/154030/week/candle-week-42.csv +++ b/154030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2250,2145,2365,2140,509165,1141083679,00,0.00,N,2,105, 20250507,2145,2360,2360,2100,559829,1259787859,00,0.00,N,5,-45, 20250428,2190,2035,2210,1977,430058,896884196,00,0.00,N,2,155, 20250421,2035,2000,2240,1969,1049379,2189343662,00,0.00,N,2,35, diff --git a/154040/week/candle-week-42.csv b/154040/week/candle-week-42.csv index fadd8e3b3936..a0e6a63c30f5 100644 --- a/154040/week/candle-week-42.csv +++ b/154040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1106,1045,1233,1030,1509570,1693393789,00,0.00,N,2,76, 20250507,1030,1041,1057,1021,129953,134423487,00,0.00,N,5,-11, 20250428,1041,1074,1082,1029,65681,69577119,00,0.00,N,5,-34, 20250421,1075,1068,1083,1001,114244,121179819,00,0.00,N,2,7, diff --git a/155650/week/candle-week-42.csv b/155650/week/candle-week-42.csv index 3f9ad0889f87..b69ae96607a2 100644 --- a/155650/week/candle-week-42.csv +++ b/155650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3425,3525,3695,3425,101192,363761712,00,0.00,N,5,-135, 20250507,3560,3505,3620,3455,89295,316600680,00,0.00,N,5,-40, 20250428,3600,3455,3615,3425,111250,392584373,00,0.00,N,2,145, 20250421,3455,3325,3495,3280,76269,258129563,00,0.00,N,2,175, diff --git a/155660/week/candle-week-42.csv b/155660/week/candle-week-42.csv index 9b7800eaa0b7..f5656b6b5501 100644 --- a/155660/week/candle-week-42.csv +++ b/155660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3770,3685,3880,3675,125328,473635212,00,0.00,N,2,15, 20250507,3755,3795,3820,3695,69131,258283005,00,0.00,N,5,-10, 20250428,3765,4015,4015,3705,224305,856886517,00,0.00,N,5,-225, 20250421,3990,4150,4150,3955,281934,1131689894,00,0.00,N,5,-160, diff --git a/156100/week/candle-week-42.csv b/156100/week/candle-week-42.csv index 57a74e36dda2..5dc680c3107b 100644 --- a/156100/week/candle-week-42.csv +++ b/156100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6090,6580,6800,6030,306388,1936013500,00,0.00,N,5,-460, 20250507,6550,6780,6880,6480,122751,816001970,00,0.00,N,5,-230, 20250428,6780,6900,7580,6660,635760,4483963795,00,0.00,N,5,-60, 20250421,6840,6400,6870,6360,144489,953288235,00,0.00,N,2,390, diff --git a/158430/week/candle-week-42.csv b/158430/week/candle-week-42.csv index d31eb5640674..719a1a65e8ad 100644 --- a/158430/week/candle-week-42.csv +++ b/158430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5650,5800,6030,5635,4252020,25090566765,00,0.00,N,5,-100, 20250507,5750,5570,6140,5560,5331132,31123840720,00,0.00,N,2,200, 20250428,5550,6630,6700,5530,23228407,147029303530,00,0.00,N,5,-130, 20250421,5680,6350,6690,5530,8382509,51215199740,00,0.00,N,5,-360, diff --git a/159010/week/candle-week-42.csv b/159010/week/candle-week-42.csv index 82f5d8679548..6ce575dfc187 100644 --- a/159010/week/candle-week-42.csv +++ b/159010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4810,4880,5070,4720,133326,655176708,00,0.00,N,5,-65, 20250507,4875,4940,5080,4765,71765,351676647,00,0.00,N,5,-45, 20250428,4920,5200,5250,4897,97717,497658094,00,0.00,N,5,-280, 20250421,5200,4920,5310,4700,218943,1105798240,00,0.00,N,2,280, diff --git a/159580/week/candle-week-42.csv b/159580/week/candle-week-42.csv index 17baae98a45a..1af30a4f7bd6 100644 --- a/159580/week/candle-week-42.csv +++ b/159580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5330,5910,6150,5260,2335596,13301994475,00,0.00,N,5,-570, 20250507,5900,6130,6610,5630,3057958,18542291255,00,0.00,N,5,-40, 20250428,5940,6350,6350,5690,3615803,21778223875,00,0.00,N,5,-420, 20250421,6360,6720,7900,6120,24548093,175640094560,00,0.00,N,5,-50, diff --git a/159910/week/candle-week-42.csv b/159910/week/candle-week-42.csv index 1ab23ed1df78..f857ba5c0979 100644 --- a/159910/week/candle-week-42.csv +++ b/159910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,900,939,939,857,409843,363279511,00,0.00,N,2,18, 20250507,882,910,953,871,303728,269515979,00,0.00,N,5,-15, 20250428,897,945,953,890,295305,269498779,00,0.00,N,5,-48, 20250421,945,967,985,932,292167,278855753,00,0.00,N,5,-22, diff --git a/160190/week/candle-week-42.csv b/160190/week/candle-week-42.csv index 5033fa6c38f7..184235bf48e5 100644 --- a/160190/week/candle-week-42.csv +++ b/160190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37250,33950,40950,32950,2230475,83999567125,00,0.00,N,2,3750, 20250507,33500,31900,35150,31550,447229,15022400975,00,0.00,N,2,2150, 20250428,31350,33650,33900,30650,284416,9028785625,00,0.00,N,5,-2550, 20250421,33900,31250,35700,31000,727564,24426740050,00,0.00,N,2,2700, diff --git a/160550/week/candle-week-42.csv b/160550/week/candle-week-42.csv index acb342955741..ffaeb1a41294 100644 --- a/160550/week/candle-week-42.csv +++ b/160550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2085,2005,2085,1955,328069,663390359,00,0.00,N,2,80, 20250507,2005,2010,2050,1991,91703,184352766,00,0.00,N,5,-25, 20250428,2030,2040,2090,1990,201692,414358970,00,0.00,N,5,-15, 20250421,2045,2010,2055,1990,131834,266088903,00,0.00,N,2,15, diff --git a/160980/week/candle-week-42.csv b/160980/week/candle-week-42.csv index 35ce0e51cd0a..17961a72e073 100644 --- a/160980/week/candle-week-42.csv +++ b/160980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11760,11860,12450,11680,453022,5446617945,00,0.00,N,5,-180, 20250507,11940,11430,11960,11420,142507,1679482425,00,0.00,N,2,430, 20250428,11510,11500,11610,11220,151318,1730417375,00,0.00,N,5,-100, 20250421,11610,11320,11710,11160,214001,2443328985,00,0.00,N,2,310, diff --git a/161000/week/candle-week-42.csv b/161000/week/candle-week-42.csv index ccf6e5901528..8d2c312a3220 100644 --- a/161000/week/candle-week-42.csv +++ b/161000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9910,10340,11090,9770,5410808,56632385370,00,0.00,N,5,-310, 20250507,10220,11120,11700,10060,4119226,44748821315,00,0.00,N,5,-1130, 20250428,11350,10050,11990,9780,28447079,312881748890,00,0.00,N,2,990, 20250421,10360,6850,10360,6790,13086633,113319678990,00,0.00,N,2,3500, diff --git a/161390/week/candle-week-42.csv b/161390/week/candle-week-42.csv index 7149abd801af..f90e3012644e 100644 --- a/161390/week/candle-week-42.csv +++ b/161390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,40150,39400,40700,39200,1301228,51941381675,00,0.00,N,2,1100, 20250507,39050,41600,41900,38700,927456,37571501090,00,0.00,N,5,-2100, 20250428,41150,40200,41600,39900,800649,32706035900,00,0.00,N,2,850, 20250421,40300,38650,40450,38500,918015,36489853925,00,0.00,N,2,1500, diff --git a/161580/week/candle-week-42.csv b/161580/week/candle-week-42.csv index d42455450359..5da7be4ab211 100644 --- a/161580/week/candle-week-42.csv +++ b/161580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,31100,31800,34750,30650,2288425,75076334000,00,0.00,N,5,-150, 20250507,31250,30900,33900,30650,1149236,36985128250,00,0.00,N,2,600, 20250428,30650,32300,32600,30100,1009588,31242262750,00,0.00,N,5,-1950, 20250421,32600,31750,33850,31450,1371767,44437134850,00,0.00,N,2,500, diff --git a/161890/week/candle-week-42.csv b/161890/week/candle-week-42.csv index cc1586094440..ea078b667826 100644 --- a/161890/week/candle-week-42.csv +++ b/161890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,82800,85000,86000,80500,970559,80973885700,00,0.00,N,5,-800, 20250507,83600,76400,88000,74500,1654556,136819725500,00,0.00,N,2,8000, 20250428,75600,74600,76800,74300,473703,35772851600,00,0.00,N,2,1000, 20250421,74600,73700,77500,72200,1257287,93766430500,00,0.00,N,2,1100, diff --git a/162120/week/candle-week-42.csv b/162120/week/candle-week-42.csv index 979640239f29..badb28afd554 100644 --- a/162120/week/candle-week-42.csv +++ b/162120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2720,2895,2895,2630,17028,46230855,00,0.00,N,5,-105, 20250507,2825,2895,2900,2750,3526,9968475,00,0.00,N,5,-40, 20250428,2865,2800,2995,2800,5744,16247175,00,0.00,N,2,65, 20250421,2800,2800,2825,2670,16345,44295550,00,0.00,N,2,75, diff --git a/162300/week/candle-week-42.csv b/162300/week/candle-week-42.csv index d812ac2bdad0..00bce7b4f616 100644 --- a/162300/week/candle-week-42.csv +++ b/162300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2290,2390,2415,2290,262172,613874698,00,0.00,N,5,-70, 20250507,2360,2365,2415,2350,115806,275001540,00,0.00,N,5,-30, 20250428,2390,2400,2450,2335,163435,390057645,00,0.00,N,5,-15, 20250421,2405,2365,2440,2330,268058,640653928,00,0.00,N,2,40, diff --git a/163280/week/candle-week-42.csv b/163280/week/candle-week-42.csv index 3d8fae0c37f2..4ec9ae83e92e 100644 --- a/163280/week/candle-week-42.csv +++ b/163280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20950,19880,22350,19060,5791443,121724245955,00,0.00,N,2,1340, 20250507,19610,18160,20900,18070,2506956,49574901800,00,0.00,N,2,1740, 20250428,17870,20350,20600,17330,1793377,34065221065,00,0.00,N,5,-2430, 20250421,20300,21150,25050,20000,18761023,427077521975,00,0.00,N,5,-850, diff --git a/163560/week/candle-week-42.csv b/163560/week/candle-week-42.csv index e57c9e91c6cf..bf700ed22d66 100644 --- a/163560/week/candle-week-42.csv +++ b/163560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7360,7180,7530,7120,405063,2986370370,00,0.00,N,2,410, 20250507,6950,7030,7100,6930,65885,461285610,00,0.00,N,5,-150, 20250428,7100,7140,7390,7020,122246,873711685,00,0.00,N,5,-40, 20250421,7140,7040,7230,6980,138941,987233395,00,0.00,N,2,100, diff --git a/163730/week/candle-week-42.csv b/163730/week/candle-week-42.csv index 5025895f8be2..d492da45366e 100644 --- a/163730/week/candle-week-42.csv +++ b/163730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11570,12080,12620,11410,1551277,18905934875,00,0.00,N,5,-460, 20250507,12030,11150,12770,11050,1921298,23080281290,00,0.00,N,2,890, 20250428,11140,12660,13200,11050,5189483,64614123595,00,0.00,N,5,-1030, 20250421,12170,14560,15520,11670,17500688,242165358290,00,0.00,N,5,-670, diff --git a/166090/week/candle-week-42.csv b/166090/week/candle-week-42.csv index 5780d1f74bf9..a6fd225c85ed 100644 --- a/166090/week/candle-week-42.csv +++ b/166090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,30250,28750,32900,28250,668549,20642244575,00,0.00,N,2,1850, 20250507,28400,28950,29500,27800,283789,8089046400,00,0.00,N,5,-200, 20250428,28600,28650,30400,27600,449973,12750815275,00,0.00,N,2,50, 20250421,28550,26550,29150,26300,572024,15830552700,00,0.00,N,2,1750, diff --git a/166480/week/candle-week-42.csv b/166480/week/candle-week-42.csv index 3d2618d907d7..91b1bb0ac31d 100644 --- a/166480/week/candle-week-42.csv +++ b/166480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3195,3370,3370,3090,362353,1179807759,00,0.00,N,5,-170, 20250507,3365,3600,3620,3335,842493,2793290709,00,0.00,N,5,-215, 20250428,3580,3560,3695,3340,911638,3173723030,00,0.00,N,2,20, 20250421,3560,3405,4310,3195,5661762,21944900540,00,0.00,N,2,160, diff --git a/168330/week/candle-week-42.csv b/168330/week/candle-week-42.csv index 177fdbfa2bdf..86e28dadba5e 100644 --- a/168330/week/candle-week-42.csv +++ b/168330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2290,1944,2550,1918,943889,2162487945,00,0.00,N,2,346, 20250507,1944,1917,1980,1898,66834,129779932,00,0.00,N,2,29, 20250428,1915,1930,1937,1862,137304,259592304,00,0.00,N,5,-15, 20250421,1930,1867,1980,1867,152443,293966728,00,0.00,N,2,36, diff --git a/168360/week/candle-week-42.csv b/168360/week/candle-week-42.csv index 768c7eaf6ae9..0f508857c040 100644 --- a/168360/week/candle-week-42.csv +++ b/168360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9610,9790,10230,9150,975280,9421265370,00,0.00,N,2,80, 20250507,9530,10140,10140,9270,443908,4306202065,00,0.00,N,5,-450, 20250428,9980,9810,10230,9270,628728,6203724990,00,0.00,N,2,150, 20250421,9830,10950,10950,9300,624595,6353153590,00,0.00,N,5,-900, diff --git a/169330/week/candle-week-42.csv b/169330/week/candle-week-42.csv index 7a201f34550e..dd4b24aa6be5 100644 --- a/169330/week/candle-week-42.csv +++ b/169330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2340,2280,2340,2205,114547,259229477,00,0.00,N,2,60, 20250507,2280,2260,2290,2210,14536,32861350,00,0.00,N,2,20, 20250428,2260,2225,2260,2205,18409,41139447,00,0.00,N,2,35, 20250421,2225,2245,2250,2165,49720,109466010,00,0.00,N,5,-25, diff --git a/169670/week/candle-week-42.csv b/169670/week/candle-week-42.csv index d0c335adf3d9..069d5d9ac62d 100644 --- a/169670/week/candle-week-42.csv +++ b/169670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9770,10200,10200,9600,5755,56691560,00,0.00,N,5,-470, 20250507,10240,10320,10320,8810,1747,17074740,00,0.00,N,2,80, 20250428,10160,10100,10480,10000,1033,10420860,00,0.00,N,5,-250, 20250421,10410,10500,10990,10040,4481,46222740,00,0.00,N,5,-590, diff --git a/170030/week/candle-week-42.csv b/170030/week/candle-week-42.csv index 13efc6854001..14dc5230e87b 100644 --- a/170030/week/candle-week-42.csv +++ b/170030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5890,5960,6110,5810,525422,3150320125,00,0.00,N,5,-20, 20250507,5910,5860,6110,5810,352969,2102081560,00,0.00,N,2,50, 20250428,5860,6060,6340,5860,1362315,8326309300,00,0.00,N,5,-250, 20250421,6110,6080,6490,5870,2233914,13820296845,00,0.00,N,2,30, diff --git a/170790/week/candle-week-42.csv b/170790/week/candle-week-42.csv index d53b76b971f3..faf692ba7b06 100644 --- a/170790/week/candle-week-42.csv +++ b/170790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7270,7590,7940,7270,138864,1054556335,00,0.00,N,5,-320, 20250507,7590,7750,7970,7400,104743,801740080,00,0.00,N,5,-340, 20250428,7930,7860,8380,7510,264236,2102266280,00,0.00,N,2,190, 20250421,7740,7120,8490,7070,1107909,8666506120,00,0.00,N,2,620, diff --git a/170900/week/candle-week-42.csv b/170900/week/candle-week-42.csv index 87cf2952df68..75e1e612e8bd 100644 --- a/170900/week/candle-week-42.csv +++ b/170900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,47200,47000,48450,45800,90289,4260628550,00,0.00,N,2,200, 20250507,47000,47200,47600,45800,56473,2633809525,00,0.00,N,5,-200, 20250428,47200,45550,49200,45100,104916,4989434600,00,0.00,N,2,1700, 20250421,45500,45350,45950,44350,33026,1489323575,00,0.00,N,2,500, diff --git a/170920/week/candle-week-42.csv b/170920/week/candle-week-42.csv index 471f632a09fd..05718f0e356b 100644 --- a/170920/week/candle-week-42.csv +++ b/170920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9860,10270,11440,9810,1207498,12945660490,00,0.00,N,5,-460, 20250507,10320,10070,10430,9740,148699,1503543550,00,0.00,N,2,250, 20250428,10070,10230,10340,9780,173827,1739356970,00,0.00,N,5,-290, 20250421,10360,9310,10580,9200,397983,4018648625,00,0.00,N,2,1030, diff --git a/171010/week/candle-week-42.csv b/171010/week/candle-week-42.csv index 8fc880f9293e..4e51a48eafcf 100644 --- a/171010/week/candle-week-42.csv +++ b/171010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3845,3815,4125,3800,484045,1926980706,00,0.00,N,2,55, 20250507,3790,3685,3915,3680,180565,687480074,00,0.00,N,2,85, 20250428,3705,4025,4025,3705,514535,1985732248,00,0.00,N,5,-320, 20250421,4025,3860,4960,3710,6781780,29841508206,00,0.00,N,2,165, diff --git a/171090/week/candle-week-42.csv b/171090/week/candle-week-42.csv index e308ae2795d0..00592cc88d85 100644 --- a/171090/week/candle-week-42.csv +++ b/171090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,38300,39800,39850,36950,183080,7005791675,00,0.00,N,5,-1900, 20250507,40200,39050,40850,38800,134297,5389770975,00,0.00,N,2,2100, 20250428,38100,38500,39250,37450,119049,4539332200,00,0.00,N,5,-400, 20250421,38500,38500,40400,37250,164795,6371113600,00,0.00,N,5,-250, diff --git a/171120/week/candle-week-42.csv b/171120/week/candle-week-42.csv index c6bca7349b11..51b9057fd2e8 100644 --- a/171120/week/candle-week-42.csv +++ b/171120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2280,2270,2340,2245,148893,340827666,00,0.00,N,5,-5, 20250507,2285,2345,2345,2285,60071,138388988,00,0.00,N,5,-60, 20250428,2345,2335,2380,2310,150282,353146539,00,0.00,N,2,5, 20250421,2340,2345,2365,2300,134281,313429951,00,0.00,N,2,5, diff --git a/172670/week/candle-week-42.csv b/172670/week/candle-week-42.csv index c4885df788ea..3685213a401f 100644 --- a/172670/week/candle-week-42.csv +++ b/172670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8160,7970,9040,7960,332653,2824403280,00,0.00,N,2,150, 20250507,8010,7820,8230,7820,101351,812040910,00,0.00,N,2,110, 20250428,7900,8620,8620,7830,182432,1499785700,00,0.00,N,5,-580, 20250421,8480,8250,8620,8110,278265,2325262195,00,0.00,N,2,150, diff --git a/173130/week/candle-week-42.csv b/173130/week/candle-week-42.csv index 73515961c4cc..7752415612d6 100644 --- a/173130/week/candle-week-42.csv +++ b/173130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6870,6370,7180,6370,1596140,10890322675,00,0.00,N,2,540, 20250507,6330,5780,6430,5580,2252458,13412915115,00,0.00,N,5,-620, 20250428,6950,8250,8380,6940,5045178,38366822640,00,0.00,N,5,-1560, 20250421,8510,9310,9660,7950,3625357,31568402650,00,0.00,N,5,-450, diff --git a/173940/week/candle-week-42.csv b/173940/week/candle-week-42.csv index 51744408b80f..0d4f6ad0cbce 100644 --- a/173940/week/candle-week-42.csv +++ b/173940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3940,3475,3950,3330,104648,389178172,00,0.00,N,2,465, 20250507,3475,3425,3500,3355,18994,65334530,00,0.00,N,2,50, 20250428,3425,3355,3480,3330,24231,82862820,00,0.00,N,2,95, 20250421,3330,3450,3450,3200,46420,154003735,00,0.00,N,5,-100, diff --git a/174880/week/candle-week-42.csv b/174880/week/candle-week-42.csv index e8410b6ea758..2264f134928e 100644 --- a/174880/week/candle-week-42.csv +++ b/174880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250507,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250428,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250421,2650,2650,2650,2650,0,0,00,0.00,N,3,0, diff --git a/174900/week/candle-week-42.csv b/174900/week/candle-week-42.csv index 0a8100591c10..fd6c2cdbe96a 100644 --- a/174900/week/candle-week-42.csv +++ b/174900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11720,10700,12000,8950,2951413,31514961425,00,0.00,N,2,450, 20250507,11270,9880,11500,9300,982714,10403963340,00,0.00,N,2,1390, 20250428,9880,9710,9900,9050,447232,4169454900,00,0.00,N,2,180, 20250421,9700,9240,10250,8770,817382,7829029280,00,0.00,N,2,460, diff --git a/175140/week/candle-week-42.csv b/175140/week/candle-week-42.csv index ec734a19749d..1e39c9f565c0 100644 --- a/175140/week/candle-week-42.csv +++ b/175140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4785,5150,5200,4760,471022,2320573675,00,0.00,N,5,-425, 20250507,5210,5210,5280,4965,247272,1260593168,00,0.00,N,2,120, 20250428,5090,4850,5390,4660,465408,2356615595,00,0.00,N,2,300, 20250421,4790,4480,4830,4330,465595,2137394542,00,0.00,N,2,485, diff --git a/175250/week/candle-week-42.csv b/175250/week/candle-week-42.csv index 560388e111cd..d9d6e7134521 100644 --- a/175250/week/candle-week-42.csv +++ b/175250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1812,1977,1990,1800,562690,1058915818,00,0.00,N,5,-165, 20250507,1977,2010,2065,1942,390532,772407844,00,0.00,N,5,-73, 20250428,2050,2050,2350,2030,2214751,4876428924,00,0.00,N,2,5, 20250421,2045,1822,2195,1818,5772878,11782597022,00,0.00,N,2,238, diff --git a/175330/week/candle-week-42.csv b/175330/week/candle-week-42.csv index 184a582bdf19..cae56a6b4764 100644 --- a/175330/week/candle-week-42.csv +++ b/175330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17870,17320,18100,17230,1566183,27689845700,00,0.00,N,2,570, 20250507,17300,17510,17520,16970,1348188,23184795805,00,0.00,N,5,-40, 20250428,17340,16910,17360,16750,1581696,27096467150,00,0.00,N,2,270, 20250421,17070,17500,18110,16960,1623081,28491257285,00,0.00,N,5,-360, diff --git a/176590/week/candle-week-42.csv b/176590/week/candle-week-42.csv index b045398ef3d1..892730d02af0 100644 --- a/176590/week/candle-week-42.csv +++ b/176590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6490,6600,6790,6200,3264,21173990,00,0.00,N,5,-10, 20250507,6500,6600,6800,6250,4053,26410200,00,0.00,N,5,-90, 20250428,6590,6950,6990,6400,1996,13467990,00,0.00,N,5,-360, 20250421,6950,6950,8000,6670,2447,16856790,00,0.00,N,5,-40, diff --git a/176750/week/candle-week-42.csv b/176750/week/candle-week-42.csv index 14eba2695e6c..85166da704b2 100644 --- a/176750/week/candle-week-42.csv +++ b/176750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10740,10300,11270,10200,207476,2224381970,00,0.00,N,2,560, 20250507,10180,10600,10890,10020,271592,2787721110,00,0.00,N,5,-500, 20250428,10680,11210,11380,10580,137830,1502788150,00,0.00,N,5,-610, 20250421,11290,11790,11910,11180,179459,2060236640,00,0.00,N,5,-500, diff --git a/177350/week/candle-week-42.csv b/177350/week/candle-week-42.csv index 334d99f5fc3c..a37e4c431ee7 100644 --- a/177350/week/candle-week-42.csv +++ b/177350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1056,1062,1100,1030,476377,504813873,00,0.00,N,5,-3, 20250507,1059,1049,1086,1049,199454,212550886,00,0.00,N,2,10, 20250428,1049,1070,1100,1030,430351,458948246,00,0.00,N,5,-20, 20250421,1069,1052,1127,1018,761405,803959064,00,0.00,N,2,16, diff --git a/177830/week/candle-week-42.csv b/177830/week/candle-week-42.csv index 18257c77bd7f..3f32e7bec868 100644 --- a/177830/week/candle-week-42.csv +++ b/177830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3060,3005,3065,2970,67094,202160685,00,0.00,N,2,70, 20250507,2990,2965,3015,2945,28280,84322050,00,0.00,N,2,25, 20250428,2965,3015,3065,2935,42717,128178270,00,0.00,N,5,-45, 20250421,3010,3030,3070,2945,93406,282452412,00,0.00,N,5,-20, diff --git a/177900/week/candle-week-42.csv b/177900/week/candle-week-42.csv index 0face974bb1f..5d3d73bb8a2e 100644 --- a/177900/week/candle-week-42.csv +++ b/177900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7280,7410,8370,7260,1903960,15013445560,00,0.00,N,5,-120, 20250507,7400,7430,7820,7310,383450,2883927905,00,0.00,N,5,-30, 20250428,7430,8300,8400,7230,1082564,8397031135,00,0.00,N,5,-600, 20250421,8030,8520,8820,7970,2285865,19156833925,00,0.00,N,5,-440, diff --git a/178320/week/candle-week-42.csv b/178320/week/candle-week-42.csv index b6b8ec53f8d6..bede3bebe86f 100644 --- a/178320/week/candle-week-42.csv +++ b/178320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23100,21700,23200,21500,1078574,24249238200,00,0.00,N,2,1600, 20250507,21500,21100,22100,20750,679093,14600117350,00,0.00,N,2,900, 20250428,20600,21100,21150,20000,723344,14875668325,00,0.00,N,5,-250, 20250421,20850,19990,21050,19220,965375,19587828630,00,0.00,N,2,940, diff --git a/178600/week/candle-week-42.csv b/178600/week/candle-week-42.csv index f56e602f585e..eec207e59a1a 100644 --- a/178600/week/candle-week-42.csv +++ b/178600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2410,2670,2975,2210,1023,2295100,00,0.00,N,2,10, 20250507,2400,2790,2980,2070,749,1664470,00,0.00,N,5,-60, 20250428,2460,2550,2735,2100,202,448760,00,0.00,N,2,80, 20250421,2380,2685,2685,2115,328,733955,00,0.00,N,5,-355, diff --git a/178780/week/candle-week-42.csv b/178780/week/candle-week-42.csv index 1b89a0fe6f5d..3195efcf216f 100644 --- a/178780/week/candle-week-42.csv +++ b/178780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2980,3195,3235,2905,150371,455844896,00,0.00,N,5,-215, 20250507,3195,2970,3440,2875,134184,420514117,00,0.00,N,2,225, 20250428,2970,3200,3200,2880,169634,515507175,00,0.00,N,5,-210, 20250421,3180,3245,3305,3060,164718,524720090,00,0.00,N,5,-50, diff --git a/178920/week/candle-week-42.csv b/178920/week/candle-week-42.csv index f0015dbc6163..c4d1040773f9 100644 --- a/178920/week/candle-week-42.csv +++ b/178920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18000,16470,18180,16430,632735,10994909465,00,0.00,N,2,1590, 20250507,16410,17140,17420,16350,524902,8784675785,00,0.00,N,2,400, 20250428,16010,16560,16760,15960,284734,4652284345,00,0.00,N,5,-550, 20250421,16560,15730,16790,15370,385886,6168052400,00,0.00,N,2,850, diff --git a/179290/week/candle-week-42.csv b/179290/week/candle-week-42.csv index 36a5814429de..0dc7e3127b6a 100644 --- a/179290/week/candle-week-42.csv +++ b/179290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7970,8330,8690,7850,782183,6388422810,00,0.00,N,5,-290, 20250507,8260,8230,8690,8210,1593747,13406715865,00,0.00,N,2,30, 20250428,8230,8100,8250,7890,263142,2121281900,00,0.00,N,2,80, 20250421,8150,8140,8310,8020,414193,3367396035,00,0.00,N,5,-10, diff --git a/179530/week/candle-week-42.csv b/179530/week/candle-week-42.csv index 36d3e7cd42cb..f15ac6f19995 100644 --- a/179530/week/candle-week-42.csv +++ b/179530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1654,1779,1804,1654,214632,373146041,00,0.00,N,5,-108, 20250507,1762,1806,1808,1690,70708,125498025,00,0.00,N,5,-44, 20250428,1806,1747,1898,1701,265823,482700052,00,0.00,N,2,59, 20250421,1747,1735,1899,1709,273123,483264562,00,0.00,N,2,14, diff --git a/179720/week/candle-week-42.csv b/179720/week/candle-week-42.csv index 06bbaee73c2a..c6b8194e15f9 100644 --- a/179720/week/candle-week-42.csv +++ b/179720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11980,11000,11990,10200,31,336340,00,0.00,N,5,-10, 20250507,11990,11990,11990,11990,0,0,00,0.00,N,3,0, 20250428,11990,11500,11990,11500,2,23490,00,0.00,N,5,-130, 20250421,12120,10500,13200,9800,70,710660,00,0.00,N,2,650, diff --git a/179900/week/candle-week-42.csv b/179900/week/candle-week-42.csv index 021d7dc24a2d..75556e4a296a 100644 --- a/179900/week/candle-week-42.csv +++ b/179900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20750,20850,23000,20300,370001,8100836475,00,0.00,N,2,50, 20250507,20700,19980,20800,19710,141671,2860235915,00,0.00,N,2,1070, 20250428,19630,20200,20750,19500,248691,4969309350,00,0.00,N,5,-470, 20250421,20100,20850,21250,19680,317720,6434854715,00,0.00,N,5,-900, diff --git a/180060/week/candle-week-42.csv b/180060/week/candle-week-42.csv index 8e8fb00e5ef4..d2c22854d398 100644 --- a/180060/week/candle-week-42.csv +++ b/180060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5930,5790,5990,5690,2488,14396030,00,0.00,N,2,270, 20250507,5660,5750,5800,5260,1380,7582190,00,0.00,N,5,-100, 20250428,5760,5580,5800,5280,2269,12438750,00,0.00,N,2,310, 20250421,5450,5120,6100,4800,84050,456615315,00,0.00,N,2,300, diff --git a/180400/week/candle-week-42.csv b/180400/week/candle-week-42.csv index da1b1150b65c..79fc3022e887 100644 --- a/180400/week/candle-week-42.csv +++ b/180400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2045,2370,2375,1976,1555539,3241716799,00,0.00,N,5,-195, 20250507,2240,2150,2360,2120,2002564,4509542624,00,0.00,N,2,135, 20250428,2105,2040,2195,1950,1434111,2945606027,00,0.00,N,2,100, 20250421,2005,1851,2230,1818,4971478,10153925678,00,0.00,N,2,175, diff --git a/180640/week/candle-week-42.csv b/180640/week/candle-week-42.csv index 2140b8ecb616..f7272b4f4cfc 100644 --- a/180640/week/candle-week-42.csv +++ b/180640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,122700,85600,160500,85600,3071421,403906528600,00,0.00,N,2,38200, 20250507,84500,83700,89000,81400,191702,16406888600,00,0.00,N,2,3700, 20250428,80800,79800,81500,77600,189520,15117315100,00,0.00,N,3,0, 20250421,80800,79700,83800,79300,171283,13695384050,00,0.00,N,2,300, diff --git a/181710/week/candle-week-42.csv b/181710/week/candle-week-42.csv index c805962c5e06..c61f01114bb9 100644 --- a/181710/week/candle-week-42.csv +++ b/181710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19920,22400,22700,19700,700096,14406848075,00,0.00,N,5,-2530, 20250507,22450,21800,22450,21800,192292,4264726100,00,0.00,N,2,450, 20250428,22000,21400,22600,21400,223629,4961034350,00,0.00,N,2,650, 20250421,21350,20900,22200,20900,290700,6265400425,00,0.00,N,2,250, diff --git a/182360/week/candle-week-42.csv b/182360/week/candle-week-42.csv index a2c515741b08..f14c434a0b04 100644 --- a/182360/week/candle-week-42.csv +++ b/182360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18180,19370,19520,17730,639452,11783965695,00,0.00,N,5,-1590, 20250507,19770,19500,19910,19110,429325,8363258170,00,0.00,N,5,-70, 20250428,19840,18800,20750,18430,1069921,21105837325,00,0.00,N,2,1040, 20250421,18800,18800,19060,17390,860238,15592216335,00,0.00,N,5,-20, diff --git a/182400/week/candle-week-42.csv b/182400/week/candle-week-42.csv index 30c4d6d4be97..a0f4386482cc 100644 --- a/182400/week/candle-week-42.csv +++ b/182400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250507,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250428,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250421,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/183190/week/candle-week-42.csv b/183190/week/candle-week-42.csv index fe1ab04f7ed2..836bf0e3c37e 100644 --- a/183190/week/candle-week-42.csv +++ b/183190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11220,11050,11420,11000,357697,4027461020,00,0.00,N,2,120, 20250507,11100,10930,11140,10770,120750,1331256945,00,0.00,N,2,110, 20250428,10990,10720,11140,10390,207910,2284861765,00,0.00,N,2,160, 20250421,10830,10500,11240,10450,442984,4768701800,00,0.00,N,2,380, diff --git a/183300/week/candle-week-42.csv b/183300/week/candle-week-42.csv index 093e9778ddd0..3b100d28ba41 100644 --- a/183300/week/candle-week-42.csv +++ b/183300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,58800,57300,64000,56500,572391,34717220950,00,0.00,N,2,2400, 20250507,56400,59200,60650,56000,311982,18094038600,00,0.00,N,5,-2800, 20250428,59200,63000,63800,57500,489991,29386775800,00,0.00,N,5,-3600, 20250421,62800,62000,65500,60200,650806,40869264000,00,0.00,N,2,800, diff --git a/183490/week/candle-week-42.csv b/183490/week/candle-week-42.csv index 49d6427b115a..f2d18db95ee8 100644 --- a/183490/week/candle-week-42.csv +++ b/183490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1090,1111,1143,1089,356579,394531512,00,0.00,N,5,-26, 20250507,1116,1143,1144,1109,362112,406042752,00,0.00,N,5,-27, 20250428,1143,1208,1220,1141,424922,495578199,00,0.00,N,5,-65, 20250421,1208,1193,1236,1180,661699,796452038,00,0.00,N,2,15, diff --git a/184230/week/candle-week-42.csv b/184230/week/candle-week-42.csv index c35b24889916..691072e1e572 100644 --- a/184230/week/candle-week-42.csv +++ b/184230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,448,463,466,447,350347,159394989,00,0.00,N,5,-15, 20250507,463,448,471,448,167561,77113298,00,0.00,N,2,8, 20250428,455,474,511,447,2438349,1174670229,00,0.00,N,5,-12, 20250421,467,463,476,455,332312,153977840,00,0.00,N,2,5, diff --git a/185190/week/candle-week-42.csv b/185190/week/candle-week-42.csv index c5ea6a19769a..38f9c70e2374 100644 --- a/185190/week/candle-week-42.csv +++ b/185190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,996,999,999,996,1,999,00,0.00,N,5,-3, 20250507,999,900,999,900,12,10998,00,0.00,N,2,150, 20250428,849,895,900,849,1,900,00,0.00,N,5,-47, 20250421,896,900,900,896,0,0,00,0.00,N,5,-4, diff --git a/185490/week/candle-week-42.csv b/185490/week/candle-week-42.csv index b14ba5e63bcc..22e2d93f6f33 100644 --- a/185490/week/candle-week-42.csv +++ b/185490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3060,3100,3225,3005,203553,628830357,00,0.00,N,5,-65, 20250507,3125,3390,3425,3085,168766,546546135,00,0.00,N,5,-225, 20250428,3350,3325,3365,3175,135623,442714465,00,0.00,N,2,30, 20250421,3320,3435,3590,3165,357267,1201145733,00,0.00,N,5,-220, diff --git a/185750/week/candle-week-42.csv b/185750/week/candle-week-42.csv index bcf6966525a0..bdc685825b94 100644 --- a/185750/week/candle-week-42.csv +++ b/185750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,81800,79100,84000,78100,114384,9328939650,00,0.00,N,2,3100, 20250507,78700,82200,82300,78500,60909,4816242950,00,0.00,N,5,-2700, 20250428,81400,78500,82300,78200,99658,8042423800,00,0.00,N,2,2600, 20250421,78800,79000,79800,77300,55187,4345169750,00,0.00,N,2,100, diff --git a/186230/week/candle-week-42.csv b/186230/week/candle-week-42.csv index 51d6538b2bb6..1a593a1b86ca 100644 --- a/186230/week/candle-week-42.csv +++ b/186230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7760,7340,8130,7330,1440032,11252765110,00,0.00,N,2,410, 20250507,7350,7510,7790,7270,191445,1431583380,00,0.00,N,5,-160, 20250428,7510,7720,7810,7420,194753,1476640960,00,0.00,N,5,-210, 20250421,7720,7550,9210,7430,2838268,23806796270,00,0.00,N,2,280, diff --git a/187220/week/candle-week-42.csv b/187220/week/candle-week-42.csv index 80a43af46de5..541877b8753b 100644 --- a/187220/week/candle-week-42.csv +++ b/187220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2845,2850,2905,2760,210991,598220878,00,0.00,N,2,40, 20250507,2805,2800,2860,2700,244987,676676745,00,0.00,N,5,-105, 20250428,2910,3135,3135,2830,399354,1168073283,00,0.00,N,5,-135, 20250421,3045,3300,3340,2990,379894,1189882276,00,0.00,N,5,-150, diff --git a/187270/week/candle-week-42.csv b/187270/week/candle-week-42.csv index a3c205dc889d..4d30836b188f 100644 --- a/187270/week/candle-week-42.csv +++ b/187270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3535,3525,3555,3480,124273,437340683,00,0.00,N,5,-10, 20250507,3545,3465,3555,3405,80253,278483330,00,0.00,N,2,80, 20250428,3465,3530,3560,3395,188827,659594845,00,0.00,N,5,-65, 20250421,3530,3435,3570,3385,229164,798462563,00,0.00,N,2,95, diff --git a/187420/week/candle-week-42.csv b/187420/week/candle-week-42.csv index 11f023e9adf3..a5c3c7d69a53 100644 --- a/187420/week/candle-week-42.csv +++ b/187420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3545,3500,3720,3410,260651,922289451,00,0.00,N,2,45, 20250507,3500,3555,3560,3405,122894,425561528,00,0.00,N,5,-50, 20250428,3550,3715,3715,3370,152532,538322724,00,0.00,N,5,-40, 20250421,3590,3590,3625,3350,119790,422899264,00,0.00,N,3,0, diff --git a/187660/week/candle-week-42.csv b/187660/week/candle-week-42.csv index 310d3e9f5ba2..13d11c304626 100644 --- a/187660/week/candle-week-42.csv +++ b/187660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1484,1537,1562,1471,1402721,2118203922,00,0.00,N,5,-53, 20250507,1537,1585,1610,1535,853354,1336724550,00,0.00,N,5,-43, 20250428,1580,1696,1793,1573,1694444,2855755787,00,0.00,N,5,-133, 20250421,1713,1759,1795,1685,1824711,3145634548,00,0.00,N,5,-46, diff --git a/187790/week/candle-week-42.csv b/187790/week/candle-week-42.csv index 209ecfedc8a6..350be685d249 100644 --- a/187790/week/candle-week-42.csv +++ b/187790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250507,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250428,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250421,1025,1025,1025,1025,0,0,00,0.00,N,3,0, diff --git a/187870/week/candle-week-42.csv b/187870/week/candle-week-42.csv index fb5be21499c2..7c6a1463c265 100644 --- a/187870/week/candle-week-42.csv +++ b/187870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10570,10880,11010,10570,22397,240785550,00,0.00,N,5,-310, 20250507,10880,10920,11000,10700,4121,44635250,00,0.00,N,5,-20, 20250428,10900,11120,11140,10770,8146,88961510,00,0.00,N,5,-220, 20250421,11120,10920,11260,10280,13766,153116855,00,0.00,N,2,230, diff --git a/188260/week/candle-week-42.csv b/188260/week/candle-week-42.csv index c9259b87d31e..decf4fece41c 100644 --- a/188260/week/candle-week-42.csv +++ b/188260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2400,2565,2590,2390,96149,240233700,00,0.00,N,5,-165, 20250507,2565,2610,2645,2525,43868,112378670,00,0.00,N,5,-20, 20250428,2585,2635,2635,2530,57091,146989829,00,0.00,N,5,-30, 20250421,2615,2645,2660,2575,92424,242207061,00,0.00,N,5,-5, diff --git a/189300/week/candle-week-42.csv b/189300/week/candle-week-42.csv index 829d48672669..cd555fe7fef3 100644 --- a/189300/week/candle-week-42.csv +++ b/189300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,38850,41000,41150,35500,330661,13087263275,00,0.00,N,5,-1250, 20250507,40100,41150,41300,39750,166279,6695146125,00,0.00,N,5,-550, 20250428,40650,39100,41650,37500,418380,16615784550,00,0.00,N,2,2100, 20250421,38550,38900,39550,37400,324293,12500152725,00,0.00,N,2,600, diff --git a/189330/week/candle-week-42.csv b/189330/week/candle-week-42.csv index 845feef7e97c..f57cb70edf73 100644 --- a/189330/week/candle-week-42.csv +++ b/189330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6640,8100,9230,6630,924745,7154091430,00,0.00,N,5,-1220, 20250507,7860,7930,8200,7670,109674,874566365,00,0.00,N,5,-70, 20250428,7930,8170,8370,7600,201234,1605897165,00,0.00,N,5,-240, 20250421,8170,8390,9160,7950,981119,8409898300,00,0.00,N,5,-230, diff --git a/189350/week/candle-week-42.csv b/189350/week/candle-week-42.csv index b74cf6724a6d..4a4cc046c91d 100644 --- a/189350/week/candle-week-42.csv +++ b/189350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1450,1516,1516,1450,0,0,00,0.00,N,5,-66, 20250507,1516,1321,1518,1123,1154,1505223,00,0.00,N,2,195, 20250428,1321,1553,1553,1321,1,1321,00,0.00,N,5,-506, 20250421,1827,1770,1827,1770,1,1827,00,0.00,N,2,57, diff --git a/189690/week/candle-week-42.csv b/189690/week/candle-week-42.csv index 4bb537972432..bcf90e38b1e9 100644 --- a/189690/week/candle-week-42.csv +++ b/189690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2240,2260,2285,2225,241569,544157322,00,0.00,N,3,0, 20250507,2240,2260,2270,2227,82438,184899585,00,0.00,N,5,-20, 20250428,2260,2265,2335,2210,329538,747976082,00,0.00,N,5,-5, 20250421,2265,2225,2350,2185,695190,1572838599,00,0.00,N,2,40, diff --git a/189860/week/candle-week-42.csv b/189860/week/candle-week-42.csv index 869733984546..51509683f046 100644 --- a/189860/week/candle-week-42.csv +++ b/189860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3975,4260,4400,3835,377756,1554936702,00,0.00,N,5,-295, 20250507,4270,4070,4315,4070,130518,549959076,00,0.00,N,5,-10, 20250428,4280,4390,4545,4190,214988,936093312,00,0.00,N,5,-110, 20250421,4390,4500,4565,4185,277893,1205005645,00,0.00,N,2,75, diff --git a/189980/week/candle-week-42.csv b/189980/week/candle-week-42.csv index 8e8310637a44..ab0b7835c474 100644 --- a/189980/week/candle-week-42.csv +++ b/189980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1913,1838,2055,1829,5500491,10773434555,00,0.00,N,2,77, 20250507,1836,1832,1849,1817,199428,365792322,00,0.00,N,2,12, 20250428,1824,1837,1840,1792,411197,746835984,00,0.00,N,5,-18, 20250421,1842,1850,1894,1813,780967,1436345986,00,0.00,N,3,0, diff --git a/190510/week/candle-week-42.csv b/190510/week/candle-week-42.csv index 358bb71409a0..a2db67b7c5f8 100644 --- a/190510/week/candle-week-42.csv +++ b/190510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13470,13010,13860,13010,228996,3102391380,00,0.00,N,2,420, 20250507,13050,13090,13090,12770,53456,692721610,00,0.00,N,2,50, 20250428,13000,13080,13110,12750,86857,1124949430,00,0.00,N,5,-80, 20250421,13080,12870,13130,12600,160614,2083252820,00,0.00,N,2,330, diff --git a/190650/week/candle-week-42.csv b/190650/week/candle-week-42.csv index 664108fd783a..9fa6585a17bc 100644 --- a/190650/week/candle-week-42.csv +++ b/190650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6450,6280,6600,6230,66512,425493260,00,0.00,N,2,190, 20250507,6260,6310,6330,6170,17999,112522900,00,0.00,N,5,-60, 20250428,6320,6240,6380,6170,29935,186804630,00,0.00,N,2,80, 20250421,6240,6240,6400,6160,39976,251302740,00,0.00,N,3,0, diff --git a/191410/week/candle-week-42.csv b/191410/week/candle-week-42.csv index f2274250254f..baf33724560e 100644 --- a/191410/week/candle-week-42.csv +++ b/191410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2480,2220,2590,2170,493710,1188083677,00,0.00,N,2,245, 20250507,2235,2170,2335,2155,127275,289303873,00,0.00,N,2,65, 20250428,2170,2055,2170,2000,170710,355184202,00,0.00,N,2,120, 20250421,2050,1961,2395,1951,886670,1913915383,00,0.00,N,2,89, diff --git a/191420/week/candle-week-42.csv b/191420/week/candle-week-42.csv index 9aa42cb0f6c8..8a10b174be05 100644 --- a/191420/week/candle-week-42.csv +++ b/191420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17740,15820,18050,15290,129980,2172512895,00,0.00,N,2,1920, 20250507,15820,15790,16380,14740,81007,1235023450,00,0.00,N,5,-10, 20250428,15830,15710,16050,14910,37316,571479530,00,0.00,N,2,120, 20250421,15710,16120,16510,15000,39758,614360780,00,0.00,N,5,-410, diff --git a/191600/week/candle-week-42.csv b/191600/week/candle-week-42.csv index f000b70984e0..c74412f7fe99 100644 --- a/191600/week/candle-week-42.csv +++ b/191600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9500,9600,9600,9500,7,66500,00,0.00,N,5,-200, 20250507,9700,9000,9900,8400,10,90060,00,0.00,N,5,-80, 20250428,9780,9780,9780,9780,0,0,00,0.00,N,3,0, 20250421,9780,9780,9780,9780,0,0,00,0.00,N,5,-20, diff --git a/192080/week/candle-week-42.csv b/192080/week/candle-week-42.csv index 296c48e7ee10..3f4d2f405de6 100644 --- a/192080/week/candle-week-42.csv +++ b/192080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,51200,57400,57400,50600,513209,27136993850,00,0.00,N,5,-5900, 20250507,57100,56600,57400,54700,250557,14050766000,00,0.00,N,2,600, 20250428,56500,56700,57400,55800,150676,8516329100,00,0.00,N,5,-100, 20250421,56600,54500,56700,53900,231977,12857178650,00,0.00,N,2,2300, diff --git a/192250/week/candle-week-42.csv b/192250/week/candle-week-42.csv index 87b997d52cd0..21890c58194a 100644 --- a/192250/week/candle-week-42.csv +++ b/192250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8890,8920,9410,8650,56626,511775955,00,0.00,N,3,0, 20250507,8890,9040,9250,8770,49212,442395100,00,0.00,N,5,-150, 20250428,9040,9440,10980,9040,862511,8662089630,00,0.00,N,2,40, 20250421,9000,9320,9550,8870,47879,437369430,00,0.00,N,5,-320, diff --git a/192390/week/candle-week-42.csv b/192390/week/candle-week-42.csv index 01273b0d9d14..b2de366b00f4 100644 --- a/192390/week/candle-week-42.csv +++ b/192390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2930,3085,3135,2925,294809,893652478,00,0.00,N,5,-135, 20250507,3065,3020,3100,2960,214069,647594820,00,0.00,N,2,35, 20250428,3030,3175,3240,3000,484735,1497568757,00,0.00,N,5,-140, 20250421,3170,3140,3250,3010,490550,1535794937,00,0.00,N,2,30, diff --git a/192400/week/candle-week-42.csv b/192400/week/candle-week-42.csv index 887eaaf97a36..1705d16365ee 100644 --- a/192400/week/candle-week-42.csv +++ b/192400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,28100,24400,28450,24100,233943,6248688875,00,0.00,N,2,3950, 20250507,24150,24300,24300,23650,32333,773410475,00,0.00,N,5,-100, 20250428,24250,23400,24550,23300,472871,11395024500,00,0.00,N,2,850, 20250421,23400,24400,24750,23300,50872,1222182150,00,0.00,N,5,-850, diff --git a/192410/week/candle-week-42.csv b/192410/week/candle-week-42.csv index 6c7ac75b556a..bb1c133ac7da 100644 --- a/192410/week/candle-week-42.csv +++ b/192410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1190,1116,1377,1056,4458166,5300269255,00,0.00,N,2,2, 20250507,1188,1402,1746,1188,15170673,21857207902,00,0.00,N,2,109, 20250428,1079,936,1079,830,1298824,1267605192,00,0.00,N,2,179, 20250421,900,1091,1108,879,2264043,2245165481,00,0.00,N,5,-145, diff --git a/192440/week/candle-week-42.csv b/192440/week/candle-week-42.csv index 3261ce2ba934..6574ac249df5 100644 --- a/192440/week/candle-week-42.csv +++ b/192440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25500,26000,26600,25450,41301,1077832750,00,0.00,N,5,-500, 20250507,26000,26550,27200,25600,44408,1162515650,00,0.00,N,5,-550, 20250428,26550,26700,27100,25800,57903,1536150475,00,0.00,N,5,-100, 20250421,26650,26700,26950,24300,118016,3032459550,00,0.00,N,2,250, diff --git a/192650/week/candle-week-42.csv b/192650/week/candle-week-42.csv index dd0456abbf91..2fb8480440df 100644 --- a/192650/week/candle-week-42.csv +++ b/192650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5880,6160,6290,5860,869983,5293574045,00,0.00,N,5,-210, 20250507,6090,6400,6400,6020,463951,2851394705,00,0.00,N,5,-300, 20250428,6390,6500,6530,6290,290940,1865423080,00,0.00,N,5,-110, 20250421,6500,6380,6530,6300,322374,2071725665,00,0.00,N,2,120, diff --git a/192820/week/candle-week-42.csv b/192820/week/candle-week-42.csv index 777358186577..081eb23ad070 100644 --- a/192820/week/candle-week-42.csv +++ b/192820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,210000,195900,216500,189100,435798,89582980250,00,0.00,N,2,14500, 20250507,195500,178000,200000,171000,464386,87994205900,00,0.00,N,2,21000, 20250428,174500,170300,178200,169100,256875,44902971050,00,0.00,N,2,4500, 20250421,170000,167000,172400,161900,277846,46332227450,00,0.00,N,2,3100, diff --git a/193250/week/candle-week-42.csv b/193250/week/candle-week-42.csv index 7b0c5cc18c31..c8c0a2fab506 100644 --- a/193250/week/candle-week-42.csv +++ b/193250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,535,523,610,505,10647806,6035993619,00,0.00,N,2,13, 20250507,522,506,590,495,4184022,2267346810,00,0.00,N,2,16, 20250428,506,577,613,476,3985476,2166058398,00,0.00,N,5,-52, 20250421,558,662,677,537,11650058,7069767628,00,0.00,N,5,-110, diff --git a/194370/week/candle-week-42.csv b/194370/week/candle-week-42.csv index 7c3cceb0edf7..f6bde5e8c7a0 100644 --- a/194370/week/candle-week-42.csv +++ b/194370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8620,8110,8810,8040,725114,6233174710,00,0.00,N,2,560, 20250507,8060,8110,8260,7920,213350,1714505940,00,0.00,N,2,30, 20250428,8030,7350,8110,7310,391223,3015599845,00,0.00,N,2,630, 20250421,7400,7750,7750,7200,303683,2261454430,00,0.00,N,5,-300, diff --git a/194480/week/candle-week-42.csv b/194480/week/candle-week-42.csv index 56a1b8696dde..b92a827233cd 100644 --- a/194480/week/candle-week-42.csv +++ b/194480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,36750,38450,39050,35650,439151,16351205975,00,0.00,N,5,-1700, 20250507,38450,42000,44150,38000,744349,30059000850,00,0.00,N,5,-1900, 20250428,40350,39300,41350,38450,252649,9993303950,00,0.00,N,2,1350, 20250421,39000,38750,41300,37200,512020,19986520025,00,0.00,N,2,100, diff --git a/194700/week/candle-week-42.csv b/194700/week/candle-week-42.csv index 182a179df88a..294c5b666a45 100644 --- a/194700/week/candle-week-42.csv +++ b/194700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15170,11950,16060,11500,4670248,67484487150,00,0.00,N,2,3330, 20250507,11840,11180,11920,11170,489405,5657775155,00,0.00,N,2,580, 20250428,11260,9830,11370,9700,645867,6975379515,00,0.00,N,2,1430, 20250421,9830,9980,9980,9530,177786,1732169320,00,0.00,N,5,-30, diff --git a/195500/week/candle-week-42.csv b/195500/week/candle-week-42.csv index 6adfb69b1f3d..6d4663f2a9bd 100644 --- a/195500/week/candle-week-42.csv +++ b/195500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3455,3485,3595,3430,376145,1322211121,00,0.00,N,5,-30, 20250507,3485,3440,3485,3405,194999,672433384,00,0.00,N,2,55, 20250428,3430,3420,3430,3295,223764,755347640,00,0.00,N,2,40, 20250421,3390,3485,3485,3340,271787,927385757,00,0.00,N,5,-70, diff --git a/195870/week/candle-week-42.csv b/195870/week/candle-week-42.csv index b933e356b8a3..3bce72183568 100644 --- a/195870/week/candle-week-42.csv +++ b/195870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19450,19160,20800,19040,670276,13337337375,00,0.00,N,2,460, 20250507,18990,22450,22450,18930,810933,16161033150,00,0.00,N,5,-3210, 20250428,22200,24350,24450,22000,309032,7149197500,00,0.00,N,5,-2150, 20250421,24350,24400,24800,23650,267312,6464977875,00,0.00,N,2,350, diff --git a/195940/week/candle-week-42.csv b/195940/week/candle-week-42.csv index f461ba008fc4..03baee9c6c01 100644 --- a/195940/week/candle-week-42.csv +++ b/195940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,40900,41000,41700,39850,782766,31925862250,00,0.00,N,5,-300, 20250507,41200,40000,42450,39350,1293083,53129676650,00,0.00,N,2,1050, 20250428,40150,43150,43300,39550,1714426,71077914700,00,0.00,N,5,-3500, 20250421,43650,37750,48900,37100,2421802,110280250850,00,0.00,N,2,6250, diff --git a/195990/week/candle-week-42.csv b/195990/week/candle-week-42.csv index 1fe117f670ee..264f4fe07500 100644 --- a/195990/week/candle-week-42.csv +++ b/195990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,297,300,350,288,17462407,5493897028,00,0.00,N,5,-3, 20250507,300,299,309,296,1653571,494135589,00,0.00,N,2,1, 20250428,299,325,334,297,3142994,987860242,00,0.00,N,5,-21, 20250421,320,304,343,295,5337570,1705093607,00,0.00,N,2,11, diff --git a/196170/week/candle-week-42.csv b/196170/week/candle-week-42.csv index 5a9edf31cd1f..39ab42a707ca 100644 --- a/196170/week/candle-week-42.csv +++ b/196170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,317500,340500,354500,315500,2778133,918624846750,00,0.00,N,5,-27500, 20250507,345000,350500,365000,339500,883887,311424350500,00,0.00,N,5,-11500, 20250428,356500,365000,369500,347000,1049841,375974461750,00,0.00,N,5,-12500, 20250421,369000,391500,395000,369000,1338823,513173331500,00,0.00,N,5,-24000, diff --git a/196300/week/candle-week-42.csv b/196300/week/candle-week-42.csv index 35af037b08ab..9cf58cf5be1c 100644 --- a/196300/week/candle-week-42.csv +++ b/196300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9320,10000,10000,9280,145881,1398933820,00,0.00,N,5,-580, 20250507,9900,10110,10500,9850,68643,692912430,00,0.00,N,5,-410, 20250428,10310,10150,10840,10050,130868,1360671580,00,0.00,N,2,160, 20250421,10150,9690,10850,8800,283582,2831178495,00,0.00,N,2,460, diff --git a/196450/week/candle-week-42.csv b/196450/week/candle-week-42.csv index 61cda751f4bf..c9878c5c77bb 100644 --- a/196450/week/candle-week-42.csv +++ b/196450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,660,626,660,620,271897,175853370,00,0.00,N,2,34, 20250507,626,648,648,622,99647,63069484,00,0.00,N,5,-21, 20250428,647,644,659,636,150135,97282217,00,0.00,N,2,3, 20250421,644,616,650,616,173698,110516628,00,0.00,N,2,28, diff --git a/196490/week/candle-week-42.csv b/196490/week/candle-week-42.csv index 59d6cc64dba0..79443c840b6e 100644 --- a/196490/week/candle-week-42.csv +++ b/196490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,203,203,203,203,0,0,00,0.00,N,3,0, 20250507,203,203,203,203,0,0,00,0.00,N,3,0, 20250428,203,203,203,203,0,0,00,0.00,N,3,0, 20250421,203,203,203,203,0,0,00,0.00,N,3,0, diff --git a/196700/week/candle-week-42.csv b/196700/week/candle-week-42.csv index fe263d767c05..028b18110173 100644 --- a/196700/week/candle-week-42.csv +++ b/196700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1427,1407,1517,1365,596244,859890282,00,0.00,N,2,7, 20250507,1420,1367,1476,1340,330784,469558193,00,0.00,N,2,53, 20250428,1367,1442,1470,1349,569147,795370461,00,0.00,N,5,-82, 20250421,1449,1428,1550,1384,1902494,2811441981,00,0.00,N,3,0, diff --git a/197140/week/candle-week-42.csv b/197140/week/candle-week-42.csv index 7fe6e17f9fe4..3fe880a612ed 100644 --- a/197140/week/candle-week-42.csv +++ b/197140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2400,2415,2490,2365,68991,167221265,00,0.00,N,5,-50, 20250507,2450,2340,2450,2300,45748,107929586,00,0.00,N,2,75, 20250428,2375,2615,2620,2355,131246,323664990,00,0.00,N,5,-220, 20250421,2595,2650,2750,2500,199638,520104892,00,0.00,N,5,-30, diff --git a/198080/week/candle-week-42.csv b/198080/week/candle-week-42.csv index 8bc16335daca..5edcc3d52f30 100644 --- a/198080/week/candle-week-42.csv +++ b/198080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2400,2240,2500,2240,619604,1483146962,00,0.00,N,2,155, 20250507,2245,2195,2280,2185,195274,433135895,00,0.00,N,2,50, 20250428,2195,2265,2275,2175,234399,520517761,00,0.00,N,5,-60, 20250421,2255,2235,2290,2210,316302,709914456,00,0.00,N,2,25, diff --git a/198440/week/candle-week-42.csv b/198440/week/candle-week-42.csv index fa2337a54eda..004c9394fbc7 100644 --- a/198440/week/candle-week-42.csv +++ b/198440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1219,1220,1237,1205,277633,339085316,00,0.00,N,5,-1, 20250507,1220,1201,1228,1176,109551,132354170,00,0.00,N,2,29, 20250428,1191,1221,1243,1181,197869,238800464,00,0.00,N,5,-42, 20250421,1233,1139,1400,1139,2852042,3629622536,00,0.00,N,2,94, diff --git a/198940/week/candle-week-42.csv b/198940/week/candle-week-42.csv index 3eb198464440..07beac088fca 100644 --- a/198940/week/candle-week-42.csv +++ b/198940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,849,830,861,814,603490,505123733,00,0.00,N,2,35, 20250507,814,765,844,765,481244,392483209,00,0.00,N,2,29, 20250428,785,785,804,770,176609,139716827,00,0.00,N,5,-3, 20250421,788,736,795,736,403375,311622969,00,0.00,N,2,47, diff --git a/199150/week/candle-week-42.csv b/199150/week/candle-week-42.csv index 84d0b66ec9e2..6066e5855329 100644 --- a/199150/week/candle-week-42.csv +++ b/199150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2695,2690,2800,2500,3412,8733775,00,0.00,N,2,15, 20250507,2680,3390,3390,2460,17800,48436895,00,0.00,N,5,-715, 20250428,3395,3600,3700,3140,1326,4183610,00,0.00,N,5,-305, 20250421,3700,3000,3700,2815,5009,14942485,00,0.00,N,2,600, diff --git a/199290/week/candle-week-42.csv b/199290/week/candle-week-42.csv index b7af07402257..93ce8932f3b0 100644 --- a/199290/week/candle-week-42.csv +++ b/199290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,584,600,600,515,8001,4465905,00,0.00,N,5,-16, 20250507,600,550,600,520,210,112980,00,0.00,N,2,20, 20250428,580,650,650,580,232,139870,00,0.00,N,5,-59, 20250421,639,610,650,610,1316,844206,00,0.00,N,2,29, diff --git a/199430/week/candle-week-42.csv b/199430/week/candle-week-42.csv index ff6c3b472bda..82b12e11cec8 100644 --- a/199430/week/candle-week-42.csv +++ b/199430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7500,7460,8140,7350,251857,1942106760,00,0.00,N,2,40, 20250507,7460,7380,7750,7290,91730,690110725,00,0.00,N,2,80, 20250428,7380,7770,7860,7350,79769,604258645,00,0.00,N,5,-390, 20250421,7770,7470,8050,7320,180049,1393220490,00,0.00,N,2,300, diff --git a/199480/week/candle-week-42.csv b/199480/week/candle-week-42.csv index f3b57eca5d44..d460a689831e 100644 --- a/199480/week/candle-week-42.csv +++ b/199480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4330,4350,4710,4280,655495,2940288342,00,0.00,N,5,-30, 20250507,4360,4350,4610,4300,289907,1275465039,00,0.00,N,5,-60, 20250428,4420,4535,4850,4355,769440,3495430832,00,0.00,N,5,-100, 20250421,4520,5010,5510,4470,3112604,15473970723,00,0.00,N,5,-45, diff --git a/199550/week/candle-week-42.csv b/199550/week/candle-week-42.csv index ad38f9ac102e..d1cf5d11dfcc 100644 --- a/199550/week/candle-week-42.csv +++ b/199550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8590,9560,9840,8510,1063447,9799585335,00,0.00,N,5,-1040, 20250507,9630,9230,10230,9230,1102290,10897831505,00,0.00,N,2,360, 20250428,9270,9630,9730,9100,535457,4996260490,00,0.00,N,5,-370, 20250421,9640,10000,10790,9390,2755626,27810730170,00,0.00,N,5,-350, diff --git a/199730/week/candle-week-42.csv b/199730/week/candle-week-42.csv index 5c8ac9692697..0dc392cf110e 100644 --- a/199730/week/candle-week-42.csv +++ b/199730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6250,6540,6700,6130,81834,523404330,00,0.00,N,5,-250, 20250507,6500,6280,6630,6200,65152,414415535,00,0.00,N,2,120, 20250428,6380,6230,6450,6160,55814,353186350,00,0.00,N,2,150, 20250421,6230,6340,7020,6110,289039,1885870750,00,0.00,N,5,-110, diff --git a/199800/week/candle-week-42.csv b/199800/week/candle-week-42.csv index f77cdbc3e475..a8587c764dd2 100644 --- a/199800/week/candle-week-42.csv +++ b/199800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,31700,37000,37000,31300,125860,4087235925,00,0.00,N,5,-5300, 20250507,37000,36500,37050,33250,28475,1018721575,00,0.00,N,2,200, 20250428,36800,39050,39100,36300,37167,1382364675,00,0.00,N,5,-2250, 20250421,39050,36550,40800,36000,116479,4467039675,00,0.00,N,2,3500, diff --git a/199820/week/candle-week-42.csv b/199820/week/candle-week-42.csv index 89e63445b8c0..8310a4ce4c10 100644 --- a/199820/week/candle-week-42.csv +++ b/199820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8990,8850,9360,8850,713701,6469392875,00,0.00,N,2,200, 20250507,8790,8640,8950,8480,321450,2805828060,00,0.00,N,2,120, 20250428,8670,8810,9250,8600,882448,7880575015,00,0.00,N,5,-220, 20250421,8890,8740,9280,8320,1232058,10947752955,00,0.00,N,2,160, diff --git a/200130/week/candle-week-42.csv b/200130/week/candle-week-42.csv index bec107b69b79..8c739c7b12bd 100644 --- a/200130/week/candle-week-42.csv +++ b/200130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13700,14250,14670,13100,818800,11545919880,00,0.00,N,5,-1020, 20250507,14720,13260,16370,13150,2660595,40476349795,00,0.00,N,2,1350, 20250428,13370,13200,13950,13150,521516,7100750620,00,0.00,N,2,480, 20250421,12890,12430,13410,12370,451030,5780183205,00,0.00,N,2,370, diff --git a/200230/week/candle-week-42.csv b/200230/week/candle-week-42.csv index d827cd8c5b65..1198793e7bb1 100644 --- a/200230/week/candle-week-42.csv +++ b/200230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4115,3740,4850,3615,564617,2481732001,00,0.00,N,2,345, 20250507,3770,4135,4135,3770,51458,199338426,00,0.00,N,5,-170, 20250428,3940,4440,4450,3925,105173,439400537,00,0.00,N,5,-480, 20250421,4420,3295,4800,3295,1193746,5020394658,00,0.00,N,2,1095, diff --git a/200350/week/candle-week-42.csv b/200350/week/candle-week-42.csv index 6d8673ab0071..b9542b748680 100644 --- a/200350/week/candle-week-42.csv +++ b/200350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18900,18520,19290,18170,583041,10922268640,00,0.00,N,2,620, 20250507,18280,16700,18700,16460,698655,12371847600,00,0.00,N,2,1590, 20250428,16690,17200,17560,16060,545585,9201034480,00,0.00,N,5,-690, 20250421,17380,16500,17440,16090,512317,8542181910,00,0.00,N,2,930, diff --git a/200470/week/candle-week-42.csv b/200470/week/candle-week-42.csv index f005ccb0398d..769730fa6a9f 100644 --- a/200470/week/candle-week-42.csv +++ b/200470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2095,2155,2360,2070,754102,1678908530,00,0.00,N,5,-75, 20250507,2170,2140,2245,2140,153570,334574662,00,0.00,N,2,25, 20250428,2145,2305,2305,2100,399268,878845268,00,0.00,N,5,-160, 20250421,2305,2290,2345,2200,423565,958145991,00,0.00,N,2,15, diff --git a/200580/week/candle-week-42.csv b/200580/week/candle-week-42.csv index a0dcd32f997a..b88f3dfeca0d 100644 --- a/200580/week/candle-week-42.csv +++ b/200580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7370,7540,7550,7100,1988,14346930,00,0.00,N,5,-170, 20250507,7540,7400,7540,7120,265,1928440,00,0.00,N,2,140, 20250428,7400,7400,7400,7050,2970,21629680,00,0.00,N,5,-70, 20250421,7470,7200,7550,7200,4285,31067530,00,0.00,N,2,110, diff --git a/200670/week/candle-week-42.csv b/200670/week/candle-week-42.csv index f80eaa4a0362..29dec0ecb7a5 100644 --- a/200670/week/candle-week-42.csv +++ b/200670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,41000,44650,44650,40200,521590,21855824075,00,0.00,N,5,-3300, 20250507,44300,41200,45000,40150,351937,15147126000,00,0.00,N,2,3550, 20250428,40750,39950,41100,39250,171192,6897862025,00,0.00,N,2,850, 20250421,39900,40000,41300,38900,196753,7895449275,00,0.00,N,2,300, diff --git a/200710/week/candle-week-42.csv b/200710/week/candle-week-42.csv index 884ec1cf84d0..aa47f0f74db6 100644 --- a/200710/week/candle-week-42.csv +++ b/200710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15410,15420,16800,15310,270472,4320376670,00,0.00,N,2,220, 20250507,15190,15160,15870,14610,133468,2053923535,00,0.00,N,2,140, 20250428,15050,15470,15470,14820,146844,2213785060,00,0.00,N,5,-410, 20250421,15460,14650,16100,14500,371820,5737304535,00,0.00,N,2,880, diff --git a/200780/week/candle-week-42.csv b/200780/week/candle-week-42.csv index 7d68d05856ed..697b00f20155 100644 --- a/200780/week/candle-week-42.csv +++ b/200780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4845,4835,4910,4815,36396,177394665,00,0.00,N,5,-55, 20250507,4900,4875,4950,4865,11640,57002965,00,0.00,N,5,-35, 20250428,4935,4930,4950,4775,39258,191797495,00,0.00,N,2,5, 20250421,4930,4590,4935,4580,97406,462961509,00,0.00,N,2,305, diff --git a/200880/week/candle-week-42.csv b/200880/week/candle-week-42.csv index 2258050a8729..cc63715a9c17 100644 --- a/200880/week/candle-week-42.csv +++ b/200880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11260,11970,12220,11200,498640,5844034730,00,0.00,N,5,-500, 20250507,11760,11800,12020,11580,201975,2370449860,00,0.00,N,5,-30, 20250428,11790,11970,12150,11670,231332,2749099485,00,0.00,N,5,-170, 20250421,11960,11460,12010,11190,431502,5025899125,00,0.00,N,2,510, diff --git a/201490/week/candle-week-42.csv b/201490/week/candle-week-42.csv index 686ce0bc4cd2..761b795102f3 100644 --- a/201490/week/candle-week-42.csv +++ b/201490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1794,1820,1862,1770,318442,577684740,00,0.00,N,5,-26, 20250507,1820,1869,1869,1800,184050,336289164,00,0.00,N,5,-35, 20250428,1855,1859,1898,1800,259476,476845446,00,0.00,N,5,-4, 20250421,1859,1893,1907,1843,219800,411502942,00,0.00,N,5,-34, diff --git a/202960/week/candle-week-42.csv b/202960/week/candle-week-42.csv index e17f5510489d..31bb34f10841 100644 --- a/202960/week/candle-week-42.csv +++ b/202960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,876,896,899,860,1045,929739,00,0.00,N,5,-16, 20250507,892,899,900,762,109,84688,00,0.00,N,2,43, 20250428,849,885,899,776,1026,816817,00,0.00,N,5,-89, 20250421,938,800,998,761,1880,1514221,00,0.00,N,2,42, diff --git a/203400/week/candle-week-42.csv b/203400/week/candle-week-42.csv index 47d8ecb78d1d..d7f23ea7093c 100644 --- a/203400/week/candle-week-42.csv +++ b/203400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6220,6020,7890,5750,2959650,19862670285,00,0.00,N,2,180, 20250507,6040,6470,6470,5970,169014,1041688150,00,0.00,N,5,-430, 20250428,6470,7120,7190,6410,191757,1286572730,00,0.00,N,5,-440, 20250421,6910,7190,7400,6550,434615,3031364705,00,0.00,N,5,-280, diff --git a/203450/week/candle-week-42.csv b/203450/week/candle-week-42.csv index 5535dd66454c..9e3efa7e0027 100644 --- a/203450/week/candle-week-42.csv +++ b/203450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2970,2960,3055,2940,317917,950192119,00,0.00,N,2,10, 20250507,2960,2890,3010,2865,355827,1041724228,00,0.00,N,2,20, 20250428,2940,2865,3800,2860,10850463,36892516481,00,0.00,N,2,80, 20250421,2860,2935,2945,2835,79415,228333822,00,0.00,N,5,-75, diff --git a/203650/week/candle-week-42.csv b/203650/week/candle-week-42.csv index 1a574366f72e..30dad6d3f3a5 100644 --- a/203650/week/candle-week-42.csv +++ b/203650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3460,3465,3605,3455,1479004,5213910721,00,0.00,N,5,-15, 20250507,3475,3400,3545,3400,1295552,4471820145,00,0.00,N,2,65, 20250428,3410,4030,4195,3395,10610239,40323330703,00,0.00,N,2,60, 20250421,3350,3295,3355,3205,610681,2018668924,00,0.00,N,2,60, diff --git a/203690/week/candle-week-42.csv b/203690/week/candle-week-42.csv index d0e14499d3d9..a015547cf8fd 100644 --- a/203690/week/candle-week-42.csv +++ b/203690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250507,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250428,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250421,4425,4425,4425,4425,0,0,00,0.00,N,3,0, diff --git a/204020/week/candle-week-42.csv b/204020/week/candle-week-42.csv index 44a7cd6b1b45..e1bc9d3de323 100644 --- a/204020/week/candle-week-42.csv +++ b/204020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2595,2610,2670,2565,167170,434156785,00,0.00,N,2,15, 20250507,2580,2540,2600,2540,53130,136819525,00,0.00,N,2,25, 20250428,2555,2670,2680,2550,123839,321162096,00,0.00,N,5,-115, 20250421,2670,2710,2710,2620,106900,283889313,00,0.00,N,5,-25, diff --git a/204210/week/candle-week-42.csv b/204210/week/candle-week-42.csv index d787f63463e5..b402d86a4f7c 100644 --- a/204210/week/candle-week-42.csv +++ b/204210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250507,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250428,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250421,2035,2035,2035,2035,0,0,00,0.00,N,3,0, diff --git a/204270/week/candle-week-42.csv b/204270/week/candle-week-42.csv index 89f0895fc8f2..9830e4f2d5cd 100644 --- a/204270/week/candle-week-42.csv +++ b/204270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15850,15210,16090,15010,866219,13430377160,00,0.00,N,2,720, 20250507,15130,13770,15480,13740,748482,11078184540,00,0.00,N,2,1280, 20250428,13850,14640,14650,13520,634262,8801407035,00,0.00,N,5,-790, 20250421,14640,14300,14900,13830,1044476,14971746210,00,0.00,N,2,260, diff --git a/204320/week/candle-week-42.csv b/204320/week/candle-week-42.csv index 1e5cc0758cb5..22e07fb97753 100644 --- a/204320/week/candle-week-42.csv +++ b/204320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,36100,36400,37850,35850,755689,27763946575,00,0.00,N,5,-250, 20250507,36350,37550,37700,36100,516161,18861999500,00,0.00,N,5,-1100, 20250428,37450,37600,38500,36650,586351,22000036800,00,0.00,N,2,400, 20250421,37050,36000,37950,34900,699212,25394598796,00,0.00,N,2,1100, diff --git a/204610/week/candle-week-42.csv b/204610/week/candle-week-42.csv index adf162a8ba1c..2fef9e527dc1 100644 --- a/204610/week/candle-week-42.csv +++ b/204610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1765,1698,1780,1611,1628294,2750408036,00,0.00,N,2,78, 20250507,1687,1690,1719,1681,293021,497396869,00,0.00,N,5,-3, 20250428,1690,1689,1722,1638,707398,1193221544,00,0.00,N,2,27, 20250421,1663,1621,1699,1595,963461,1586274949,00,0.00,N,2,18, diff --git a/204620/week/candle-week-42.csv b/204620/week/candle-week-42.csv index c4d512bf34db..fea21ffc5e3b 100644 --- a/204620/week/candle-week-42.csv +++ b/204620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5280,5750,5770,5010,10201738,54409078655,00,0.00,N,5,-470, 20250507,5750,5720,5920,5580,2764526,15905232535,00,0.00,N,2,190, 20250428,5560,5400,5700,5240,2390126,13181279820,00,0.00,N,2,160, 20250421,5400,5470,5650,5170,3552543,19019034150,00,0.00,N,5,-90, diff --git a/204630/week/candle-week-42.csv b/204630/week/candle-week-42.csv index 6655acaa8f40..20f71e304d88 100644 --- a/204630/week/candle-week-42.csv +++ b/204630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250507,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250428,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250421,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/204840/week/candle-week-42.csv b/204840/week/candle-week-42.csv index 753b24c73ec5..c569baff34ab 100644 --- a/204840/week/candle-week-42.csv +++ b/204840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1251,1310,1324,1247,2041120,2626746096,00,0.00,N,5,-59, 20250507,1310,1345,1390,1289,2329325,3100690948,00,0.00,N,5,-28, 20250428,1338,1345,1470,1255,16067553,22132419193,00,0.00,N,5,-4, 20250421,1342,1031,1844,1015,47921920,76049240602,00,0.00,N,2,312, diff --git a/205100/week/candle-week-42.csv b/205100/week/candle-week-42.csv index dd5bffd930cf..e51c4367681a 100644 --- a/205100/week/candle-week-42.csv +++ b/205100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2075,2175,2215,2055,2562339,5516128646,00,0.00,N,5,-90, 20250507,2165,2135,2230,2120,2042435,4463870007,00,0.00,N,2,45, 20250428,2120,2120,2200,2100,2463311,5294105071,00,0.00,N,2,10, 20250421,2110,2180,2260,2110,4761593,10354965410,00,0.00,N,5,-60, diff --git a/205470/week/candle-week-42.csv b/205470/week/candle-week-42.csv index 0731d1f4cd62..9bf4b816a432 100644 --- a/205470/week/candle-week-42.csv +++ b/205470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1306,1310,1379,1292,3085210,4120198438,00,0.00,N,5,-4, 20250507,1310,1329,1363,1307,1714749,2274267436,00,0.00,N,5,-36, 20250428,1346,1401,1411,1341,1677649,2294008364,00,0.00,N,5,-54, 20250421,1400,1390,1430,1364,2744151,3836674231,00,0.00,N,2,4, diff --git a/205500/week/candle-week-42.csv b/205500/week/candle-week-42.csv index d59bd3a2a5ff..c509d57aedca 100644 --- a/205500/week/candle-week-42.csv +++ b/205500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2360,2380,2535,2215,1074276,2557033145,00,0.00,N,2,5, 20250507,2355,2315,2445,2135,1040817,2369830149,00,0.00,N,5,-5, 20250428,2360,2330,2560,2200,1777626,4168941005,00,0.00,N,2,15, 20250421,2345,2405,2615,2150,2260091,5363657562,00,0.00,N,5,-110, diff --git a/206400/week/candle-week-42.csv b/206400/week/candle-week-42.csv index 351406a52351..7fe3fe22e911 100644 --- a/206400/week/candle-week-42.csv +++ b/206400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2165,1714,2280,1709,3368265,6915865738,00,0.00,N,2,451, 20250507,1714,1663,1776,1663,496165,850623969,00,0.00,N,2,51, 20250428,1663,1707,1874,1661,1377277,2370865476,00,0.00,N,5,-25, 20250421,1688,1726,1736,1641,875178,1471972070,00,0.00,N,5,-38, diff --git a/206560/week/candle-week-42.csv b/206560/week/candle-week-42.csv index 81b434e56bf4..d12af63ddf82 100644 --- a/206560/week/candle-week-42.csv +++ b/206560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7100,7170,7230,6960,334910,2377688935,00,0.00,N,5,-70, 20250507,7170,6870,7250,6790,327683,2316153260,00,0.00,N,2,450, 20250428,6720,6550,6840,6500,395671,2658744750,00,0.00,N,2,170, 20250421,6550,6580,7050,6250,945812,6261459375,00,0.00,N,2,100, diff --git a/206640/week/candle-week-42.csv b/206640/week/candle-week-42.csv index 7f08a5eb464d..16400755d3f8 100644 --- a/206640/week/candle-week-42.csv +++ b/206640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16100,16780,16780,15890,551110,8935950990,00,0.00,N,5,-680, 20250507,16780,18000,18670,16450,888847,15379071635,00,0.00,N,5,-790, 20250428,17570,17500,17750,17050,264617,4578768235,00,0.00,N,2,20, 20250421,17550,16700,17810,16010,491364,8377289735,00,0.00,N,2,950, diff --git a/206650/week/candle-week-42.csv b/206650/week/candle-week-42.csv index 6b26a6b0cb73..d300da22f167 100644 --- a/206650/week/candle-week-42.csv +++ b/206650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12690,13500,13770,12440,1381061,17954713750,00,0.00,N,5,-680, 20250507,13370,13020,13690,12340,688093,8974772580,00,0.00,N,2,250, 20250428,13120,12450,13980,12420,1493314,19822605225,00,0.00,N,2,820, 20250421,12300,11370,12350,11000,596374,6930859700,00,0.00,N,2,1070, diff --git a/206950/week/candle-week-42.csv b/206950/week/candle-week-42.csv index a54444b2234a..eaf1af1c3f7c 100644 --- a/206950/week/candle-week-42.csv +++ b/206950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2385,2515,2515,1888,609,1159273,00,0.00,N,2,190, 20250507,2195,2030,2195,1949,106,210080,00,0.00,N,5,-190, 20250428,2385,2225,2385,1900,610,1163980,00,0.00,N,2,445, 20250421,1940,2000,2190,1900,6880,13275529,00,0.00,N,5,-90, diff --git a/207490/week/candle-week-42.csv b/207490/week/candle-week-42.csv index 7260e5dcaf70..bc514f1f6c66 100644 --- a/207490/week/candle-week-42.csv +++ b/207490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6650,6600,6900,6000,276,1816940,00,0.00,N,5,-320, 20250507,6970,6990,6990,6970,0,0,00,0.00,N,5,-20, 20250428,6990,6800,6990,6610,41,286210,00,0.00,N,2,190, 20250421,6800,6760,6800,6760,10,68000,00,0.00,N,2,10, diff --git a/207760/week/candle-week-42.csv b/207760/week/candle-week-42.csv index d856a9b0108e..fe252bc4c3a4 100644 --- a/207760/week/candle-week-42.csv +++ b/207760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1486,1601,1724,1471,20834932,33502736935,00,0.00,N,5,-133, 20250507,1619,1449,1850,1437,41178311,71661845178,00,0.00,N,2,199, 20250428,1420,1393,1780,1350,149161692,240404755724,00,0.00,N,2,54, 20250421,1366,1389,1696,1279,136974063,210289728456,00,0.00,N,5,-29, diff --git a/207940/week/candle-week-42.csv b/207940/week/candle-week-42.csv index ad6c4fa275b4..2455bcd55478 100644 --- a/207940/week/candle-week-42.csv +++ b/207940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1002000,1041000,1042000,989000,374468,375202902806,00,0.00,N,5,-38000, 20250507,1040000,1070000,1070000,1032000,225328,235359623000,00,0.00,N,5,-45000, 20250428,1085000,1043000,1086000,1030000,249124,262406765842,00,0.00,N,2,50000, 20250421,1035000,1053000,1084000,1029000,405537,426942821500,00,0.00,N,5,-14000, diff --git a/208140/week/candle-week-42.csv b/208140/week/candle-week-42.csv index aeb4e754b2c7..9915062b5e07 100644 --- a/208140/week/candle-week-42.csv +++ b/208140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2565,2700,2715,2555,1238238,3266305297,00,0.00,N,5,-130, 20250507,2695,2735,2745,2690,445848,1208766203,00,0.00,N,5,-40, 20250428,2735,2730,2765,2715,389989,1068408587,00,0.00,N,2,5, 20250421,2730,2710,2765,2680,750238,2038754830,00,0.00,N,2,30, diff --git a/208340/week/candle-week-42.csv b/208340/week/candle-week-42.csv index e92e29accca0..796ecb08a8f6 100644 --- a/208340/week/candle-week-42.csv +++ b/208340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250507,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250428,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250421,2915,2915,2915,2915,0,0,00,0.00,N,3,0, diff --git a/208350/week/candle-week-42.csv b/208350/week/candle-week-42.csv index 79bcbcb21a5e..82ce60fbc999 100644 --- a/208350/week/candle-week-42.csv +++ b/208350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2630,2645,2690,2550,86331,225372017,00,0.00,N,2,10, 20250507,2620,2645,2695,2530,25192,66460140,00,0.00,N,5,-15, 20250428,2635,2770,3250,2620,563087,1606301021,00,0.00,N,5,-25, 20250421,2660,2690,2865,2615,26723,71565687,00,0.00,N,5,-5, diff --git a/208370/week/candle-week-42.csv b/208370/week/candle-week-42.csv index 4f62a7d69109..b90745592707 100644 --- a/208370/week/candle-week-42.csv +++ b/208370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4840,4990,5100,4820,1899204,9420794927,00,0.00,N,5,-95, 20250507,4935,4610,5060,4590,1507988,7376986845,00,0.00,N,2,290, 20250428,4645,4655,4745,4570,904908,4213254415,00,0.00,N,5,-5, 20250421,4650,5120,5570,4640,11301955,58451915058,00,0.00,N,5,-300, diff --git a/208640/week/candle-week-42.csv b/208640/week/candle-week-42.csv index dad1bddf9eec..04398c488ad0 100644 --- a/208640/week/candle-week-42.csv +++ b/208640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,268,267,276,259,1869629,499666195,00,0.00,N,5,-3, 20250507,271,286,287,263,1694938,461255979,00,0.00,N,5,-16, 20250428,287,291,316,285,1888297,556830522,00,0.00,N,5,-4, 20250421,291,305,305,284,2393039,701663270,00,0.00,N,5,-14, diff --git a/208710/week/candle-week-42.csv b/208710/week/candle-week-42.csv index ea0e04458692..9cc490ed7fa8 100644 --- a/208710/week/candle-week-42.csv +++ b/208710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,662,662,662,662,0,0,00,0.00,N,3,0, 20250507,662,662,662,662,0,0,00,0.00,N,3,0, 20250428,662,662,662,662,0,0,00,0.00,N,3,0, 20250421,662,672,724,656,2656031,1818437110,00,0.00,N,5,-9, diff --git a/208850/week/candle-week-42.csv b/208850/week/candle-week-42.csv index c19cf5e1e6f1..6b8bbeb358e0 100644 --- a/208850/week/candle-week-42.csv +++ b/208850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5000,5000,5000,4895,274,1362820,00,0.00,N,2,5, 20250507,4995,5100,5100,4500,1005,4651565,00,0.00,N,5,-95, 20250428,5090,5800,5800,4995,3024,15270835,00,0.00,N,2,30, 20250421,5060,5000,5060,4900,5,24950,00,0.00,N,2,160, diff --git a/208860/week/candle-week-42.csv b/208860/week/candle-week-42.csv index 12a9dfbb45e3..4ee204b3e4af 100644 --- a/208860/week/candle-week-42.csv +++ b/208860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250507,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250428,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250421,2205,2205,2205,2205,0,0,00,0.00,N,3,0, diff --git a/208890/week/candle-week-42.csv b/208890/week/candle-week-42.csv index 5e59b10f1583..4532ed72c453 100644 --- a/208890/week/candle-week-42.csv +++ b/208890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1197,1198,1198,1197,0,0,00,0.00,N,5,-1, 20250507,1198,1198,1198,1198,0,0,00,0.00,N,3,0, 20250428,1198,1199,1199,1198,0,0,00,0.00,N,5,-2, 20250421,1200,1219,1219,1040,56,59600,00,0.00,N,5,-19, diff --git a/209640/week/candle-week-42.csv b/209640/week/candle-week-42.csv index a72d1daa57af..f2855de67a53 100644 --- a/209640/week/candle-week-42.csv +++ b/209640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7750,8110,8980,7600,1478716,12583181780,00,0.00,N,5,-250, 20250507,8000,8170,8300,7900,401941,3261858535,00,0.00,N,5,-130, 20250428,8130,8300,9710,8100,10681515,97902452685,00,0.00,N,2,50, 20250421,8080,7800,9950,7590,4801975,44539158940,00,0.00,N,2,330, diff --git a/210120/week/candle-week-42.csv b/210120/week/candle-week-42.csv index 549e61aa9e08..da06523722eb 100644 --- a/210120/week/candle-week-42.csv +++ b/210120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5730,5730,6300,5010,3501827,19959619545,00,0.00,N,2,200, 20250507,5530,4800,5600,4425,1576772,8128246366,00,0.00,N,2,810, 20250428,4720,7600,7600,3850,8339201,40302890989,00,0.00,N,5,-1130, 20250421,5850,3700,5990,3615,5007172,23470350542,00,0.00,N,2,2210, diff --git a/210540/week/candle-week-42.csv b/210540/week/candle-week-42.csv index daba8cbf0c8f..726cc2e9248e 100644 --- a/210540/week/candle-week-42.csv +++ b/210540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11900,11900,11970,11740,117587,1396451845,00,0.00,N,2,260, 20250507,11640,11590,11780,11490,41209,478201930,00,0.00,N,5,-60, 20250428,11700,11950,11950,11520,57488,673330830,00,0.00,N,5,-140, 20250421,11840,11750,11900,11530,71615,840198710,00,0.00,N,2,170, diff --git a/210980/week/candle-week-42.csv b/210980/week/candle-week-42.csv index cf2defcb9982..ed70369dd3a9 100644 --- a/210980/week/candle-week-42.csv +++ b/210980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8510,9000,9150,8450,258743,2282640030,00,0.00,N,5,-490, 20250507,9000,9000,9160,8900,110421,996644645,00,0.00,N,2,50, 20250428,8950,8990,9100,8710,144716,1291396715,00,0.00,N,5,-50, 20250421,9000,8490,9080,8380,302861,2656142255,00,0.00,N,2,530, diff --git a/211050/week/candle-week-42.csv b/211050/week/candle-week-42.csv index 882237f699fe..cf09a9e03d18 100644 --- a/211050/week/candle-week-42.csv +++ b/211050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8750,8520,9230,8200,1656529,14470769430,00,0.00,N,2,230, 20250507,8520,8500,9100,8300,2449160,18269726620,00,0.00,N,2,40, 20250428,8480,7970,8680,7720,721521,5943699925,00,0.00,N,2,660, 20250421,7820,7490,7980,7350,497913,3789417755,00,0.00,N,2,340, diff --git a/211270/week/candle-week-42.csv b/211270/week/candle-week-42.csv index 695de6ac51c0..71bccc2e9602 100644 --- a/211270/week/candle-week-42.csv +++ b/211270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12150,12620,12750,12100,266153,3327572960,00,0.00,N,5,-240, 20250507,12390,12500,12540,12250,86126,1065675160,00,0.00,N,2,150, 20250428,12240,12470,12500,12100,179489,2210475245,00,0.00,N,5,-100, 20250421,12340,12280,12380,11930,246415,3016851715,00,0.00,N,2,490, diff --git a/212310/week/candle-week-42.csv b/212310/week/candle-week-42.csv index 34fb335deb84..302826dab437 100644 --- a/212310/week/candle-week-42.csv +++ b/212310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,635,635,635,635,0,0,00,0.00,N,3,0, 20250507,635,635,635,635,0,0,00,0.00,N,3,0, 20250428,635,635,635,635,0,0,00,0.00,N,3,0, 20250421,635,635,635,635,0,0,00,0.00,N,3,0, diff --git a/212560/week/candle-week-42.csv b/212560/week/candle-week-42.csv index e34c699fc293..fdb885c9d72a 100644 --- a/212560/week/candle-week-42.csv +++ b/212560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8490,8280,8780,8280,165247,1402341050,00,0.00,N,2,230, 20250507,8260,8410,8490,8150,95939,794734250,00,0.00,N,5,-230, 20250428,8490,8870,8920,8350,153330,1319622335,00,0.00,N,5,-380, 20250421,8870,8730,8990,8460,248327,2164067885,00,0.00,N,2,100, diff --git a/212710/week/candle-week-42.csv b/212710/week/candle-week-42.csv index 11726fdf6f88..7507651a0b70 100644 --- a/212710/week/candle-week-42.csv +++ b/212710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10130,9760,11870,9620,7286593,80392372430,00,0.00,N,2,480, 20250507,9650,9940,10330,9630,268339,2662550890,00,0.00,N,5,-290, 20250428,9940,10420,10580,9830,442109,4484446390,00,0.00,N,5,-470, 20250421,10410,10360,11300,10140,1245013,13235044100,00,0.00,N,5,-50, diff --git a/213420/week/candle-week-42.csv b/213420/week/candle-week-42.csv index a4a1680030d8..acde69d4c6d3 100644 --- a/213420/week/candle-week-42.csv +++ b/213420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,33400,31550,33550,30550,532237,17308769875,00,0.00,N,2,2050, 20250507,31350,29950,32200,29500,316630,9729424550,00,0.00,N,2,1750, 20250428,29600,30700,30750,29200,231289,6872729150,00,0.00,N,5,-1250, 20250421,30850,28700,31550,27900,570785,17124380725,00,0.00,N,2,1900, diff --git a/213500/week/candle-week-42.csv b/213500/week/candle-week-42.csv index 665ef29fe60c..b317281d047e 100644 --- a/213500/week/candle-week-42.csv +++ b/213500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8350,8400,8630,8310,263405,2236767810,00,0.00,N,5,-30, 20250507,8380,8390,8410,8270,102597,855257900,00,0.00,N,5,-10, 20250428,8390,8430,8470,8300,159233,1333015275,00,0.00,N,5,-30, 20250421,8420,8230,8450,8200,208683,1738438660,00,0.00,N,2,190, diff --git a/214150/week/candle-week-42.csv b/214150/week/candle-week-42.csv index 8b1c651d33f1..2551cca3b31f 100644 --- a/214150/week/candle-week-42.csv +++ b/214150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,60500,71700,74400,57800,6484971,391432859085,00,0.00,N,5,-10100, 20250507,70600,65300,72900,64400,1487632,103033549500,00,0.00,N,2,5900, 20250428,64700,63800,65600,62300,488227,31359037750,00,0.00,N,2,1200, 20250421,63500,62800,64500,62100,631856,40045128080,00,0.00,N,2,300, diff --git a/214180/week/candle-week-42.csv b/214180/week/candle-week-42.csv index babd6ed8c044..e043ef2dbb4d 100644 --- a/214180/week/candle-week-42.csv +++ b/214180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12740,12400,12900,12380,356594,4512884495,00,0.00,N,2,350, 20250507,12390,12100,12410,12000,226745,2769227060,00,0.00,N,2,340, 20250428,12050,12500,13900,11770,4296764,55667702830,00,0.00,N,5,-370, 20250421,12420,12260,12450,12080,97522,1197169245,00,0.00,N,2,80, diff --git a/214260/week/candle-week-42.csv b/214260/week/candle-week-42.csv index d52f57833919..e4e3e9433e88 100644 --- a/214260/week/candle-week-42.csv +++ b/214260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18200,19900,20100,17900,338971,6474667505,00,0.00,N,5,-1700, 20250507,19900,19470,21500,17700,955048,18822257395,00,0.00,N,2,90, 20250428,19810,16530,20100,15510,1059562,19393674215,00,0.00,N,2,3420, 20250421,16390,14390,18140,14000,1005928,16642909750,00,0.00,N,2,1990, diff --git a/214270/week/candle-week-42.csv b/214270/week/candle-week-42.csv index d2901801f3bc..9989336edef2 100644 --- a/214270/week/candle-week-42.csv +++ b/214270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1806,1676,1991,1604,1290741,2355957600,00,0.00,N,2,136, 20250507,1670,1590,1748,1583,683052,1138205882,00,0.00,N,2,87, 20250428,1583,1649,1685,1566,353389,568978976,00,0.00,N,5,-55, 20250421,1638,1503,1707,1415,888363,1386908227,00,0.00,N,2,155, diff --git a/214320/week/candle-week-42.csv b/214320/week/candle-week-42.csv index a7cc11a1b9d9..0ed01cf130e2 100644 --- a/214320/week/candle-week-42.csv +++ b/214320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17850,18210,18290,17730,297132,5354738015,00,0.00,N,5,-390, 20250507,18240,18380,18380,18030,96776,1759620310,00,0.00,N,5,-140, 20250428,18380,18000,18380,17950,178233,3232723105,00,0.00,N,2,400, 20250421,17980,17600,17980,17540,153518,2729228905,00,0.00,N,2,380, diff --git a/214330/week/candle-week-42.csv b/214330/week/candle-week-42.csv index aa8cb9146ddc..949e28b05747 100644 --- a/214330/week/candle-week-42.csv +++ b/214330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,654,651,666,629,3605954,2342045364,00,0.00,N,2,10, 20250507,644,640,653,628,985583,634664293,00,0.00,N,2,9, 20250428,635,660,660,628,1734322,1113710176,00,0.00,N,5,-26, 20250421,661,616,666,612,2891616,1861706292,00,0.00,N,2,48, diff --git a/214370/week/candle-week-42.csv b/214370/week/candle-week-42.csv index a04f99bc657d..cf19116a7aec 100644 --- a/214370/week/candle-week-42.csv +++ b/214370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,33700,28100,34800,28000,1768376,55480650225,00,0.00,N,2,10200, 20250507,23500,24700,24700,22750,131823,3054494325,00,0.00,N,5,-200, 20250428,23700,25100,25150,23450,169303,4080487525,00,0.00,N,5,-1200, 20250421,24900,25300,25750,24900,144181,3638219150,00,0.00,N,5,-650, diff --git a/214390/week/candle-week-42.csv b/214390/week/candle-week-42.csv index 0fca0783dbb6..2530c792fbda 100644 --- a/214390/week/candle-week-42.csv +++ b/214390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5290,5390,5490,5230,98614,528828900,00,0.00,N,5,-100, 20250507,5390,5540,5540,5350,55259,298880550,00,0.00,N,5,-110, 20250428,5500,5530,5750,5370,80223,445350705,00,0.00,N,5,-40, 20250421,5540,5600,5720,5410,68742,380041065,00,0.00,N,5,-50, diff --git a/214420/week/candle-week-42.csv b/214420/week/candle-week-42.csv index 086e9b40c4ae..c65884b7bec5 100644 --- a/214420/week/candle-week-42.csv +++ b/214420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9000,9430,9800,8810,2064206,19277463905,00,0.00,N,5,-300, 20250507,9300,9400,9840,9070,2004952,18971166855,00,0.00,N,2,20, 20250428,9280,8700,9430,8490,1727629,15587517030,00,0.00,N,2,580, 20250421,8700,9050,9160,8530,1030535,9019811560,00,0.00,N,5,-390, diff --git a/214430/week/candle-week-42.csv b/214430/week/candle-week-42.csv index 02a5c4929ddb..39ee64ec8530 100644 --- a/214430/week/candle-week-42.csv +++ b/214430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,71100,65900,71700,60000,331039,21905047200,00,0.00,N,2,5900, 20250507,65200,58000,66000,57100,209496,13083448100,00,0.00,N,2,7800, 20250428,57400,54300,57900,54100,111587,6265633600,00,0.00,N,2,2900, 20250421,54500,54600,55700,52800,118731,6449388000,00,0.00,N,2,700, diff --git a/214450/week/candle-week-42.csv b/214450/week/candle-week-42.csv index 41ca5ce5b622..3c5859222040 100644 --- a/214450/week/candle-week-42.csv +++ b/214450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,416000,409000,438000,370000,506420,206904947500,00,0.00,N,2,14500, 20250507,401500,395000,409000,374500,188441,74366396000,00,0.00,N,2,12000, 20250428,389500,379500,395000,372000,206515,78915645250,00,0.00,N,2,14000, 20250421,375500,365000,380000,353000,343391,125069134108,00,0.00,N,2,8000, diff --git a/214610/week/candle-week-42.csv b/214610/week/candle-week-42.csv index fb89560fa073..3ea1939a7960 100644 --- a/214610/week/candle-week-42.csv +++ b/214610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5150,4365,5510,4365,676158,3387517932,00,0.00,N,2,785, 20250507,4365,5089,5090,4360,276652,1295677140,00,0.00,N,5,-724, 20250428,5089,5089,5089,5089,0,0,00,0.00,N,3,0, 20250421,5089,5089,5089,5089,0,0,00,0.00,N,3,0, diff --git a/214680/week/candle-week-42.csv b/214680/week/candle-week-42.csv index 93126b27bace..3bb1277e7dbb 100644 --- a/214680/week/candle-week-42.csv +++ b/214680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1899,1920,2055,1888,3036623,6000536357,00,0.00,N,2,4, 20250507,1895,1895,1950,1883,708896,1355027106,00,0.00,N,5,-9, 20250428,1904,2010,2010,1877,1244600,2414334319,00,0.00,N,5,-101, 20250421,2005,2030,2045,1980,1127661,2260953477,00,0.00,N,5,-25, diff --git a/215000/week/candle-week-42.csv b/215000/week/candle-week-42.csv index 3e102a12017a..76f2f3090530 100644 --- a/215000/week/candle-week-42.csv +++ b/215000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,65300,65000,66600,65000,52050,3433618000,00,0.00,N,2,300, 20250507,65000,64400,65400,63500,29299,1886428100,00,0.00,N,2,600, 20250428,64400,65600,66300,64300,42640,2792131700,00,0.00,N,5,-1600, 20250421,66000,63900,66900,63900,55076,3593066350,00,0.00,N,2,2000, diff --git a/215090/week/candle-week-42.csv b/215090/week/candle-week-42.csv index 442efefc0008..98333748f027 100644 --- a/215090/week/candle-week-42.csv +++ b/215090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1000,1017,1200,975,17439034,18329450291,00,0.00,N,5,-124, 20250507,1124,1400,1555,1093,12235281,15733566052,00,0.00,N,5,-276, 20250428,1400,1400,1400,1400,0,0,00,0.00,N,3,0, 20250421,1400,1400,1400,1400,0,0,00,0.00,N,3,0, diff --git a/215100/week/candle-week-42.csv b/215100/week/candle-week-42.csv index 80435c676609..3f6c59905f21 100644 --- a/215100/week/candle-week-42.csv +++ b/215100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4740,4425,5610,4350,21942253,113027764497,00,0.00,N,2,325, 20250507,4415,4360,4625,4250,1187651,5302793221,00,0.00,N,2,75, 20250428,4340,4575,4650,4205,1490114,6660542891,00,0.00,N,5,-225, 20250421,4565,4770,5280,4415,14878918,72676743056,00,0.00,N,5,-225, diff --git a/215200/week/candle-week-42.csv b/215200/week/candle-week-42.csv index 4892d6ccd015..482b0eed6afc 100644 --- a/215200/week/candle-week-42.csv +++ b/215200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,53100,53600,54800,52500,152188,8165529300,00,0.00,N,3,0, 20250507,53100,51500,54200,49950,137478,7196057500,00,0.00,N,2,2300, 20250428,50800,46350,51500,44350,198624,9584566950,00,0.00,N,2,4450, 20250421,46350,46700,47500,45250,82056,3843940825,00,0.00,N,5,-750, diff --git a/215360/week/candle-week-42.csv b/215360/week/candle-week-42.csv index 891fc3db247e..1b253c7f47e7 100644 --- a/215360/week/candle-week-42.csv +++ b/215360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9540,9460,9690,9300,87246,831669825,00,0.00,N,2,100, 20250507,9440,9340,9570,9010,41310,383450480,00,0.00,N,2,140, 20250428,9300,9580,9690,9300,42242,398686430,00,0.00,N,5,-270, 20250421,9570,9300,9600,9130,61865,583807555,00,0.00,N,2,240, diff --git a/215380/week/candle-week-42.csv b/215380/week/candle-week-42.csv index f0fca9ba3ab0..19b329c78154 100644 --- a/215380/week/candle-week-42.csv +++ b/215380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1427,1468,1494,1384,264622,380861038,00,0.00,N,5,-41, 20250507,1468,1484,1500,1458,92611,136474094,00,0.00,N,5,-17, 20250428,1485,1551,1560,1482,144169,218866357,00,0.00,N,5,-66, 20250421,1551,1502,1612,1441,213797,326382834,00,0.00,N,2,57, diff --git a/215480/week/candle-week-42.csv b/215480/week/candle-week-42.csv index 5e02391c2bd0..6941ac1cb94b 100644 --- a/215480/week/candle-week-42.csv +++ b/215480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2585,2695,2800,2500,299216,786995981,00,0.00,N,5,-105, 20250507,2690,2710,2745,2605,165677,442282145,00,0.00,N,2,25, 20250428,2665,3040,3040,2610,509272,1408348394,00,0.00,N,5,-385, 20250421,3050,2835,3730,2815,2776709,8903521092,00,0.00,N,2,260, diff --git a/215570/week/candle-week-42.csv b/215570/week/candle-week-42.csv index a15ca15df8c0..d049f48de160 100644 --- a/215570/week/candle-week-42.csv +++ b/215570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,550,599,599,468,7549,3816267,00,0.00,N,3,0, 20250507,550,550,599,459,4396,2199530,00,0.00,N,3,0, 20250428,550,600,600,500,4467,2393163,00,0.00,N,3,0, 20250421,550,600,600,500,15623,8304007,00,0.00,N,5,-23, diff --git a/215600/week/candle-week-42.csv b/215600/week/candle-week-42.csv index 7e71c04f1bea..a81405d64ff6 100644 --- a/215600/week/candle-week-42.csv +++ b/215600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3220,3335,3555,3165,7765996,25749968129,00,0.00,N,5,-135, 20250507,3355,3185,3725,3080,12996058,44486742924,00,0.00,N,2,115, 20250428,3240,4000,4035,3200,13803381,50386896193,00,0.00,N,5,-610, 20250421,3850,2420,4700,2395,85602843,333637238394,00,0.00,N,2,1460, diff --git a/215790/week/candle-week-42.csv b/215790/week/candle-week-42.csv index 2086c4894597..5d7e1db459ec 100644 --- a/215790/week/candle-week-42.csv +++ b/215790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,481,462,494,450,638001,300697823,00,0.00,N,2,20, 20250507,461,472,475,440,179325,82663709,00,0.00,N,5,-2, 20250428,463,462,476,446,272213,125814493,00,0.00,N,3,0, 20250421,463,455,485,446,528699,246284720,00,0.00,N,2,6, diff --git a/216050/week/candle-week-42.csv b/216050/week/candle-week-42.csv index 8436ef8069f1..8562250ca8f0 100644 --- a/216050/week/candle-week-42.csv +++ b/216050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7170,7290,7370,7070,90217,655335730,00,0.00,N,5,-100, 20250507,7270,7300,7380,7190,104707,761215320,00,0.00,N,5,-30, 20250428,7300,7200,7330,7160,81805,593339280,00,0.00,N,2,100, 20250421,7200,7190,7220,6970,93791,664610425,00,0.00,N,5,-20, diff --git a/216080/week/candle-week-42.csv b/216080/week/candle-week-42.csv index 16a285bf9c08..a68f5dc1c11d 100644 --- a/216080/week/candle-week-42.csv +++ b/216080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7040,7530,7690,7010,667669,4868980265,00,0.00,N,5,-490, 20250507,7530,7210,7700,7100,308220,2306745235,00,0.00,N,2,150, 20250428,7380,7750,8520,7040,1494298,11380970495,00,0.00,N,5,-290, 20250421,7670,7240,7730,7190,455370,3391682405,00,0.00,N,2,390, diff --git a/216400/week/candle-week-42.csv b/216400/week/candle-week-42.csv index 61235a380e61..c819d94069bc 100644 --- a/216400/week/candle-week-42.csv +++ b/216400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5190,5400,5800,4900,1592,8144110,00,0.00,N,5,-10, 20250507,5200,5400,5400,5000,258,1301170,00,0.00,N,5,-50, 20250428,5250,5200,5400,5010,1318,6779450,00,0.00,N,5,-50, 20250421,5300,5200,5890,5000,210,1072010,00,0.00,N,2,200, diff --git a/217190/week/candle-week-42.csv b/217190/week/candle-week-42.csv index 3edaf29a3603..8d0515e67d71 100644 --- a/217190/week/candle-week-42.csv +++ b/217190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6860,7320,7650,6850,330900,2374858655,00,0.00,N,5,-440, 20250507,7300,7350,7540,7200,72291,531072490,00,0.00,N,5,-30, 20250428,7330,7600,7650,7200,103281,762469865,00,0.00,N,5,-240, 20250421,7570,7380,7570,7240,136485,1015194120,00,0.00,N,2,230, diff --git a/217270/week/candle-week-42.csv b/217270/week/candle-week-42.csv index 0817b1f10520..dedf7eb71f53 100644 --- a/217270/week/candle-week-42.csv +++ b/217270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6510,6850,6910,6470,801218,5359889855,00,0.00,N,5,-320, 20250507,6830,7260,7280,6790,806191,5613072830,00,0.00,N,5,-470, 20250428,7300,8230,8840,7060,2948081,23041311085,00,0.00,N,5,-970, 20250421,8270,8320,8970,7580,2577463,21503144225,00,0.00,N,5,-50, diff --git a/217320/week/candle-week-42.csv b/217320/week/candle-week-42.csv index ebf524de620f..32e58665a1ad 100644 --- a/217320/week/candle-week-42.csv +++ b/217320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,900,900,900,900,0,0,00,0.00,N,3,0, 20250507,900,900,900,900,0,0,00,0.00,N,3,0, 20250428,900,900,900,900,0,0,00,0.00,N,3,0, 20250421,900,900,900,900,0,0,00,0.00,N,3,0, diff --git a/217330/week/candle-week-42.csv b/217330/week/candle-week-42.csv index 0973577c0b85..4fc492092333 100644 --- a/217330/week/candle-week-42.csv +++ b/217330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4025,3425,4800,3200,2127874,9028105379,00,0.00,N,2,535, 20250507,3490,3795,3890,3325,180525,637786027,00,0.00,N,5,-400, 20250428,3890,4300,4370,3715,186494,755118785,00,0.00,N,5,-445, 20250421,4335,3740,4860,3740,833696,3721870422,00,0.00,N,2,615, diff --git a/217480/week/candle-week-42.csv b/217480/week/candle-week-42.csv index 8c1672eddb7e..12dedc3026b0 100644 --- a/217480/week/candle-week-42.csv +++ b/217480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,499,499,499,499,0,0,00,0.00,N,3,0, 20250507,499,499,499,499,0,0,00,0.00,N,3,0, 20250428,499,499,499,499,0,0,00,0.00,N,3,0, 20250421,499,499,499,499,0,0,00,0.00,N,3,0, diff --git a/217500/week/candle-week-42.csv b/217500/week/candle-week-42.csv index 5c9c91e54c11..f6ce2c737964 100644 --- a/217500/week/candle-week-42.csv +++ b/217500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1711,1683,1772,1683,262163,454441926,00,0.00,N,2,12, 20250507,1699,1681,1715,1669,110581,186927435,00,0.00,N,2,18, 20250428,1681,1721,1730,1660,139929,238606888,00,0.00,N,5,-40, 20250421,1721,1633,1745,1618,355905,600874949,00,0.00,N,2,88, diff --git a/217620/week/candle-week-42.csv b/217620/week/candle-week-42.csv index 4123b0500580..e0e5333afe4d 100644 --- a/217620/week/candle-week-42.csv +++ b/217620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250507,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250428,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250421,3810,3810,3810,3810,0,0,00,0.00,N,3,0, diff --git a/217730/week/candle-week-42.csv b/217730/week/candle-week-42.csv index 10d0ea940059..e5daba2e20aa 100644 --- a/217730/week/candle-week-42.csv +++ b/217730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2005,2255,2255,2000,1816852,3821084490,00,0.00,N,5,-230, 20250507,2235,2230,2295,2205,976066,2177236490,00,0.00,N,5,-25, 20250428,2260,2455,2500,2240,2083791,4918359072,00,0.00,N,5,-170, 20250421,2430,2420,2530,2370,2162490,5283945962,00,0.00,N,2,10, diff --git a/217820/week/candle-week-42.csv b/217820/week/candle-week-42.csv index 007b5640827e..40692118b277 100644 --- a/217820/week/candle-week-42.csv +++ b/217820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2615,2120,2690,2120,2678604,6643344748,00,0.00,N,2,505, 20250507,2110,2135,2345,2095,425993,943881715,00,0.00,N,5,-25, 20250428,2135,2260,2260,2120,144550,314369422,00,0.00,N,5,-100, 20250421,2235,2165,2257,2140,196639,432916366,00,0.00,N,2,70, diff --git a/217880/week/candle-week-42.csv b/217880/week/candle-week-42.csv index 58a7b08f92d6..e30b51f1514c 100644 --- a/217880/week/candle-week-42.csv +++ b/217880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2635,2685,2695,2560,14022,37125655,00,0.00,N,2,25, 20250507,2610,2795,2795,2600,20166,54090095,00,0.00,N,5,-170, 20250428,2780,2820,2890,2660,43058,117018685,00,0.00,N,5,-20, 20250421,2800,2750,2865,2660,25985,71961740,00,0.00,N,5,-30, diff --git a/217910/week/candle-week-42.csv b/217910/week/candle-week-42.csv index 07a6a020dbb4..904903198443 100644 --- a/217910/week/candle-week-42.csv +++ b/217910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,399,446,455,331,10072,3562248,00,0.00,N,2,1, 20250507,398,476,476,398,61,24742,00,0.00,N,5,-22, 20250428,420,468,468,352,14336,5124440,00,0.00,N,2,9, 20250421,411,381,443,337,14745,5805598,00,0.00,N,5,-37, diff --git a/217950/week/candle-week-42.csv b/217950/week/candle-week-42.csv index 1948b3bb7310..584f720ef65f 100644 --- a/217950/week/candle-week-42.csv +++ b/217950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,42300,46400,47650,41700,24173,1062234150,00,0.00,N,5,-3850, 20250507,46150,47300,47700,43150,24754,1131748850,00,0.00,N,2,750, 20250428,45400,38500,50000,38500,36938,1603201850,00,0.00,N,2,6950, 20250421,38450,37000,40000,36000,24908,943610600,00,0.00,N,2,1500, diff --git a/218150/week/candle-week-42.csv b/218150/week/candle-week-42.csv index 733da3629547..1d26f4d01ec3 100644 --- a/218150/week/candle-week-42.csv +++ b/218150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3625,3735,3850,3605,658757,2452423949,00,0.00,N,5,-110, 20250507,3735,3860,3880,3705,408324,1559474218,00,0.00,N,5,-70, 20250428,3805,3855,3860,3725,315798,1194640966,00,0.00,N,5,-50, 20250421,3855,3900,3920,3700,405219,1557733661,00,0.00,N,5,-15, diff --git a/218410/week/candle-week-42.csv b/218410/week/candle-week-42.csv index deb8f2879928..18f0e9120076 100644 --- a/218410/week/candle-week-42.csv +++ b/218410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16000,16850,16860,15510,333483,5401290635,00,0.00,N,5,-640, 20250507,16640,16800,16950,16450,208994,3484721340,00,0.00,N,2,90, 20250428,16550,15160,16790,15010,623230,9889064050,00,0.00,N,2,1580, 20250421,14970,14900,15070,14550,241347,3587038045,00,0.00,N,2,80, diff --git a/219130/week/candle-week-42.csv b/219130/week/candle-week-42.csv index 1e7a354c45cf..039bca032cfe 100644 --- a/219130/week/candle-week-42.csv +++ b/219130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14400,14300,14920,14000,78445,1132811975,00,0.00,N,2,100, 20250507,14300,13980,14400,13600,31844,447974330,00,0.00,N,2,420, 20250428,13880,14600,15500,13850,214810,3180191025,00,0.00,N,5,-720, 20250421,14600,11050,14690,11050,539700,6939903650,00,0.00,N,2,3550, diff --git a/219420/week/candle-week-42.csv b/219420/week/candle-week-42.csv index 7491160a5436..9ef1e870e77e 100644 --- a/219420/week/candle-week-42.csv +++ b/219420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5280,5310,5680,5250,429979,2366197685,00,0.00,N,5,-70, 20250507,5350,5290,5600,5280,204225,1103204445,00,0.00,N,2,20, 20250428,5330,5640,5710,5280,421337,2303643345,00,0.00,N,5,-240, 20250421,5570,5520,6180,5420,1855150,10605877475,00,0.00,N,2,40, diff --git a/219550/week/candle-week-42.csv b/219550/week/candle-week-42.csv index 441d32a62ec0..8e2359469b63 100644 --- a/219550/week/candle-week-42.csv +++ b/219550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,585,611,635,561,2114455,1258174849,00,0.00,N,5,-11, 20250507,596,636,656,595,1440422,887391454,00,0.00,N,5,-39, 20250428,635,680,681,616,2360553,1513701818,00,0.00,N,5,-31, 20250421,666,676,703,632,3525047,2354601745,00,0.00,N,5,-8, diff --git a/219750/week/candle-week-42.csv b/219750/week/candle-week-42.csv index 95e535847d59..779ccd8f0073 100644 --- a/219750/week/candle-week-42.csv +++ b/219750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,967,967,967,967,0,0,00,0.00,N,3,0, 20250507,967,967,967,967,0,0,00,0.00,N,3,0, 20250428,967,967,967,967,0,0,00,0.00,N,3,0, 20250421,967,967,967,967,0,0,00,0.00,N,3,0, diff --git a/220100/week/candle-week-42.csv b/220100/week/candle-week-42.csv index 436fe8274927..d0462306a225 100644 --- a/220100/week/candle-week-42.csv +++ b/220100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18000,18020,18370,17130,658143,11750091500,00,0.00,N,5,-100, 20250507,18100,17850,18380,17140,438800,7843723485,00,0.00,N,5,-10, 20250428,18110,19300,19370,17810,638794,11747618730,00,0.00,N,5,-970, 20250421,19080,20300,20350,18490,886965,16989607655,00,0.00,N,5,-1320, diff --git a/220180/week/candle-week-42.csv b/220180/week/candle-week-42.csv index 702d0789f4f6..8a1c2812c044 100644 --- a/220180/week/candle-week-42.csv +++ b/220180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2570,2525,2770,2525,69370,180715690,00,0.00,N,2,20, 20250507,2550,2665,2805,2530,124918,329608395,00,0.00,N,5,-60, 20250428,2610,2705,3020,2505,395007,1084973345,00,0.00,N,5,-140, 20250421,2750,2850,2850,2565,125944,338877927,00,0.00,N,5,-100, diff --git a/220260/week/candle-week-42.csv b/220260/week/candle-week-42.csv index 6a3bfa74c9a8..27fe6ec7e9dc 100644 --- a/220260/week/candle-week-42.csv +++ b/220260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4400,4550,4775,4385,849850,3930180834,00,0.00,N,5,-150, 20250507,4550,4470,4925,4465,1222903,5782705694,00,0.00,N,2,75, 20250428,4475,4760,4815,4430,659983,3050981562,00,0.00,N,5,-320, 20250421,4795,4530,5410,4330,11763704,59807083883,00,0.00,N,2,335, diff --git a/221800/week/candle-week-42.csv b/221800/week/candle-week-42.csv index ea17f4670137..e3740dd4a801 100644 --- a/221800/week/candle-week-42.csv +++ b/221800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3170,3215,3340,3130,244633,794447422,00,0.00,N,5,-80, 20250507,3250,3145,3295,3105,93646,303442421,00,0.00,N,2,100, 20250428,3150,3215,3300,3105,222782,709258110,00,0.00,N,5,-45, 20250421,3195,3155,3295,3080,335143,1065615005,00,0.00,N,2,10, diff --git a/221840/week/candle-week-42.csv b/221840/week/candle-week-42.csv index 176cf47b9f64..7236228dd5a4 100644 --- a/221840/week/candle-week-42.csv +++ b/221840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1670,1590,1670,1577,142645,233856122,00,0.00,N,2,80, 20250507,1590,1571,1630,1512,16145,25509498,00,0.00,N,2,19, 20250428,1571,1522,1628,1510,68186,107684855,00,0.00,N,2,42, 20250421,1529,1432,1644,1430,157405,242155085,00,0.00,N,2,97, diff --git a/221980/week/candle-week-42.csv b/221980/week/candle-week-42.csv index 6e6c9b267437..84a102b2f939 100644 --- a/221980/week/candle-week-42.csv +++ b/221980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11300,11200,11400,11090,6428,72389520,00,0.00,N,2,140, 20250507,11160,11000,11170,10990,2148,23818850,00,0.00,N,2,140, 20250428,11020,10870,11050,10830,2883,31552690,00,0.00,N,2,160, 20250421,10860,10890,10980,10760,5585,60656425,00,0.00,N,5,-30, diff --git a/222040/week/candle-week-42.csv b/222040/week/candle-week-42.csv index d16a631b1275..09902486a226 100644 --- a/222040/week/candle-week-42.csv +++ b/222040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4165,4435,4525,4020,461855,1992544736,00,0.00,N,5,-270, 20250507,4435,4250,4490,4205,222377,973505909,00,0.00,N,2,185, 20250428,4250,4010,4285,3975,231798,965554193,00,0.00,N,2,240, 20250421,4010,3655,4100,3615,206845,802842255,00,0.00,N,2,365, diff --git a/222080/week/candle-week-42.csv b/222080/week/candle-week-42.csv index a5bf15ca1bbe..a0bec110b540 100644 --- a/222080/week/candle-week-42.csv +++ b/222080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7110,7390,7540,7020,997793,7228009520,00,0.00,N,5,-140, 20250507,7250,7380,7520,7220,545562,4019700055,00,0.00,N,2,10, 20250428,7240,7690,7690,7190,885519,6555290850,00,0.00,N,5,-340, 20250421,7580,7100,7720,7100,1232379,9108589050,00,0.00,N,2,410, diff --git a/222110/week/candle-week-42.csv b/222110/week/candle-week-42.csv index caa789e81fca..66c5c204d71d 100644 --- a/222110/week/candle-week-42.csv +++ b/222110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6100,5790,6280,5700,153860,919413180,00,0.00,N,2,310, 20250507,5790,5690,5900,5460,65917,373843270,00,0.00,N,2,90, 20250428,5700,5700,5920,5570,68628,396991790,00,0.00,N,2,40, 20250421,5660,5360,5880,5340,213051,1202105255,00,0.00,N,2,260, diff --git a/222160/week/candle-week-42.csv b/222160/week/candle-week-42.csv index ca2034ccfc0d..93ce857b6f71 100644 --- a/222160/week/candle-week-42.csv +++ b/222160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250507,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250428,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250421,8040,8040,8040,8040,0,0,00,0.00,N,3,0, diff --git a/222420/week/candle-week-42.csv b/222420/week/candle-week-42.csv index 9838b9697543..95e29a10f760 100644 --- a/222420/week/candle-week-42.csv +++ b/222420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,866,897,916,856,252912,223729206,00,0.00,N,5,-26, 20250507,892,932,933,874,193261,173435073,00,0.00,N,5,-40, 20250428,932,940,945,890,425647,390088197,00,0.00,N,5,-8, 20250421,940,1000,1010,900,815984,778128144,00,0.00,N,5,-60, diff --git a/222670/week/candle-week-42.csv b/222670/week/candle-week-42.csv index ce210078137c..8dc017c5c75f 100644 --- a/222670/week/candle-week-42.csv +++ b/222670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7140,6320,7190,6320,19898,129588640,00,0.00,N,2,810, 20250507,6330,6390,6570,6100,8316,51821490,00,0.00,N,2,150, 20250428,6180,6070,6400,5800,11514,69570460,00,0.00,N,2,110, 20250421,6070,6190,6670,5830,8137,49292570,00,0.00,N,5,-10, diff --git a/222800/week/candle-week-42.csv b/222800/week/candle-week-42.csv index c08855c52ece..fa41e1dd85ca 100644 --- a/222800/week/candle-week-42.csv +++ b/222800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16940,16110,18260,15600,1825168,31886175830,00,0.00,N,2,1010, 20250507,15930,16330,16600,15710,571981,9208515290,00,0.00,N,5,-150, 20250428,16080,17130,17130,15650,1106298,17967222645,00,0.00,N,5,-1010, 20250421,17090,16750,17640,16490,1350937,23049636420,00,0.00,N,2,310, diff --git a/222810/week/candle-week-42.csv b/222810/week/candle-week-42.csv index b7430bcf344b..c7ea6dfa3a56 100644 --- a/222810/week/candle-week-42.csv +++ b/222810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250507,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250428,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250421,5400,5400,5400,5400,0,0,00,0.00,N,3,0, diff --git a/222980/week/candle-week-42.csv b/222980/week/candle-week-42.csv index 7265620f5feb..178a8d2be57b 100644 --- a/222980/week/candle-week-42.csv +++ b/222980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3510,3695,3750,3500,168015,606577697,00,0.00,N,5,-185, 20250507,3695,3690,3715,3620,70224,257262396,00,0.00,N,2,30, 20250428,3665,3780,3810,3630,100526,372881230,00,0.00,N,5,-95, 20250421,3760,3790,3900,3685,325146,1227698274,00,0.00,N,5,-60, diff --git a/223220/week/candle-week-42.csv b/223220/week/candle-week-42.csv index 626992a95c86..2a01a5a58290 100644 --- a/223220/week/candle-week-42.csv +++ b/223220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,510,453,599,453,43,21486,00,0.00,N,5,-22, 20250507,532,467,534,400,27,12071,00,0.00,N,5,-17, 20250428,549,498,557,361,512,189864,00,0.00,N,2,51, 20250421,498,400,499,400,18,7994,00,0.00,N,2,115, diff --git a/223250/week/candle-week-42.csv b/223250/week/candle-week-42.csv index 1746611f77cb..91f4bd094d68 100644 --- a/223250/week/candle-week-42.csv +++ b/223250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2955,2995,3080,2865,510299,1533402138,00,0.00,N,5,-25, 20250507,2980,2910,3230,2900,973348,2957505262,00,0.00,N,2,45, 20250428,2935,2915,3015,2910,365790,1088965182,00,0.00,N,2,30, 20250421,2905,2890,2960,2805,351473,1022934031,00,0.00,N,2,5, diff --git a/223310/week/candle-week-42.csv b/223310/week/candle-week-42.csv index 6b7cad6c13b3..6f2e700eda80 100644 --- a/223310/week/candle-week-42.csv +++ b/223310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2500,2845,2880,2300,382080,1013826265,00,0.00,N,5,-345, 20250507,2845,2720,2890,2660,125493,351518755,00,0.00,N,2,145, 20250428,2700,2875,3025,2665,484249,1390605493,00,0.00,N,5,-160, 20250421,2860,2555,3065,2435,2676118,7509988922,00,0.00,N,2,320, diff --git a/224060/week/candle-week-42.csv b/224060/week/candle-week-42.csv index adb62ae908fc..e5bdb846d1bd 100644 --- a/224060/week/candle-week-42.csv +++ b/224060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3525,3265,3555,3235,50652,172005685,00,0.00,N,2,260, 20250507,3265,3135,3595,3120,89988,302644694,00,0.00,N,2,145, 20250428,3120,3200,3335,3120,26301,84102865,00,0.00,N,5,-80, 20250421,3200,3165,3390,3110,53805,174423033,00,0.00,N,2,75, diff --git a/224110/week/candle-week-42.csv b/224110/week/candle-week-42.csv index 76ff34abd2f7..64c28190255b 100644 --- a/224110/week/candle-week-42.csv +++ b/224110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14300,15700,16170,13570,522170,7617232220,00,0.00,N,5,-1200, 20250507,15500,15910,17180,15330,423239,6887623995,00,0.00,N,2,170, 20250428,15330,17350,17350,14170,769205,12161421025,00,0.00,N,5,-1630, 20250421,16960,18070,18260,16360,460524,7856958275,00,0.00,N,5,-540, diff --git a/224760/week/candle-week-42.csv b/224760/week/candle-week-42.csv index 9af6832aec02..6058b5bffa7f 100644 --- a/224760/week/candle-week-42.csv +++ b/224760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2975,3500,3500,2975,101,301000,00,0.00,N,5,-245, 20250507,3220,2815,3220,2815,38,121400,00,0.00,N,2,405, 20250428,2815,2810,2815,2810,1,2810,00,0.00,N,5,-385, 20250421,3200,3150,3200,3150,1000,3200000,00,0.00,N,2,50, diff --git a/224810/week/candle-week-42.csv b/224810/week/candle-week-42.csv index 94489bba396a..684f8bed5c6d 100644 --- a/224810/week/candle-week-42.csv +++ b/224810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2980,2980,2980,2980,0,0,00,0.00,N,3,0, 20250507,2980,2980,2980,2980,0,0,00,0.00,N,3,0, 20250428,2980,2830,2995,2830,30800,91956000,00,0.00,N,2,145, 20250421,2835,2870,2870,2835,0,0,00,0.00,N,5,-45, diff --git a/225190/week/candle-week-42.csv b/225190/week/candle-week-42.csv index d2fd76f9329b..dd737d891524 100644 --- a/225190/week/candle-week-42.csv +++ b/225190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2495,2300,2900,2235,82039754,214512859795,00,0.00,N,2,180, 20250507,2315,1888,2390,1869,37436161,84200320750,00,0.00,N,2,434, 20250428,1881,1894,1939,1860,838394,1588893309,00,0.00,N,5,-12, 20250421,1893,1843,2115,1826,5258932,10262431557,00,0.00,N,2,49, diff --git a/225220/week/candle-week-42.csv b/225220/week/candle-week-42.csv index a062d344c2ff..cb04aada9e7b 100644 --- a/225220/week/candle-week-42.csv +++ b/225220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2285,2260,2320,2225,270677,612508230,00,0.00,N,2,25, 20250507,2260,2205,2325,2165,140314,310783558,00,0.00,N,2,80, 20250428,2180,2240,2245,2150,57242,125544060,00,0.00,N,5,-35, 20250421,2215,2250,2310,2100,143254,313677527,00,0.00,N,5,-35, diff --git a/225430/week/candle-week-42.csv b/225430/week/candle-week-42.csv index e0c67c5a51e4..4b6fe34cfecd 100644 --- a/225430/week/candle-week-42.csv +++ b/225430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,632,642,668,599,142756,92243824,00,0.00,N,2,9, 20250507,623,647,674,623,188722,122808473,00,0.00,N,5,-22, 20250428,645,629,673,615,262044,168969701,00,0.00,N,2,16, 20250421,629,620,650,600,261896,161784531,00,0.00,N,2,26, diff --git a/225530/week/candle-week-42.csv b/225530/week/candle-week-42.csv index b6ff901b8816..669af195c737 100644 --- a/225530/week/candle-week-42.csv +++ b/225530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3895,4055,4175,3870,343302,1376189066,00,0.00,N,5,-160, 20250507,4055,4105,4180,3995,161144,657011906,00,0.00,N,5,-50, 20250428,4105,4620,4630,3655,996437,4189105504,00,0.00,N,5,-565, 20250421,4670,5150,5340,4665,1666948,8272479825,00,0.00,N,5,-620, diff --git a/225570/week/candle-week-42.csv b/225570/week/candle-week-42.csv index 9d233ab99a3f..e0a4c034aa30 100644 --- a/225570/week/candle-week-42.csv +++ b/225570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12810,13200,13510,12280,1475851,19021703650,00,0.00,N,5,-320, 20250507,13130,13190,13270,12870,313870,4107702760,00,0.00,N,2,140, 20250428,12990,13630,14030,12750,814243,10736270735,00,0.00,N,5,-720, 20250421,13710,12760,13880,12530,1413088,18734713620,00,0.00,N,2,980, diff --git a/225590/week/candle-week-42.csv b/225590/week/candle-week-42.csv index 68a8494e8f4a..c2d59570c111 100644 --- a/225590/week/candle-week-42.csv +++ b/225590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,894,856,905,856,256676,225504472,00,0.00,N,2,29, 20250507,865,852,870,849,125563,107910648,00,0.00,N,2,8, 20250428,857,870,880,850,233414,200813244,00,0.00,N,5,-23, 20250421,880,855,891,846,430573,372938334,00,0.00,N,2,25, diff --git a/226320/week/candle-week-42.csv b/226320/week/candle-week-42.csv index f82acb107e6b..f20a36325e69 100644 --- a/226320/week/candle-week-42.csv +++ b/226320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11860,12330,12600,11770,145939,1777357825,00,0.00,N,5,-440, 20250507,12300,12790,12790,12110,121611,1506579835,00,0.00,N,5,-100, 20250428,12400,11960,12680,11780,140130,1717996980,00,0.00,N,2,440, 20250421,11960,12090,12300,11800,102426,1228941115,00,0.00,N,5,-10, diff --git a/226330/week/candle-week-42.csv b/226330/week/candle-week-42.csv index f2a74df7bd18..32d81d982ae2 100644 --- a/226330/week/candle-week-42.csv +++ b/226330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8260,7720,8550,7390,2095211,16575182350,00,0.00,N,2,650, 20250507,7610,6980,8060,6850,1067490,8042242405,00,0.00,N,2,500, 20250428,7110,7350,7840,6850,763659,5622381970,00,0.00,N,5,-290, 20250421,7400,8300,8300,7390,1133761,8747931975,00,0.00,N,5,-710, diff --git a/226340/week/candle-week-42.csv b/226340/week/candle-week-42.csv index 34df08ac741d..bcbb94368049 100644 --- a/226340/week/candle-week-42.csv +++ b/226340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,970,943,994,895,1675764,1587328627,00,0.00,N,2,40, 20250507,930,974,978,930,694758,659835659,00,0.00,N,5,-44, 20250428,974,1007,1007,942,1204371,1175960137,00,0.00,N,5,-33, 20250421,1007,1067,1090,1007,1162628,1199305319,00,0.00,N,5,-75, diff --git a/226360/week/candle-week-42.csv b/226360/week/candle-week-42.csv index a6ec3ecb98f9..c351381f1d18 100644 --- a/226360/week/candle-week-42.csv +++ b/226360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250507,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250428,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250421,2555,2555,2555,2555,0,0,00,0.00,N,3,0, diff --git a/226400/week/candle-week-42.csv b/226400/week/candle-week-42.csv index b16f103f541d..3691db5efd32 100644 --- a/226400/week/candle-week-42.csv +++ b/226400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6390,7120,7400,6280,1378944,9285343335,00,0.00,N,5,-630, 20250507,7020,6920,7450,6740,467829,3295534550,00,0.00,N,2,80, 20250428,6940,6890,7150,6740,273766,1900504045,00,0.00,N,5,-10, 20250421,6950,7110,7360,6800,535254,3784240750,00,0.00,N,5,-160, diff --git a/226440/week/candle-week-42.csv b/226440/week/candle-week-42.csv index 04bba4f7bfa2..6cc959266a54 100644 --- a/226440/week/candle-week-42.csv +++ b/226440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250507,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250428,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250421,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/226590/week/candle-week-42.csv b/226590/week/candle-week-42.csv index 2ae990df302a..07901c53d39d 100644 --- a/226590/week/candle-week-42.csv +++ b/226590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12210,13510,14290,12130,8975798,122066314120,00,0.00,N,5,-1150, 20250507,13360,12980,14430,12400,16833139,229404526660,00,0.00,N,2,660, 20250428,12700,11120,13280,10770,18858996,232149991480,00,0.00,N,2,1380, 20250421,11320,10470,12400,10130,17497109,200277729605,00,0.00,N,2,730, diff --git a/226950/week/candle-week-42.csv b/226950/week/candle-week-42.csv index 50dbc23d19e0..af2e7082fb77 100644 --- a/226950/week/candle-week-42.csv +++ b/226950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,45450,42500,46950,41050,1937706,85495748300,00,0.00,N,2,1950, 20250507,43500,50900,51100,43400,1524627,71421671025,00,0.00,N,5,-8500, 20250428,52000,50500,52000,44500,2561985,123844592900,00,0.00,N,2,1800, 20250421,50200,52500,54300,47000,3159730,162796350050,00,0.00,N,5,-700, diff --git a/227100/week/candle-week-42.csv b/227100/week/candle-week-42.csv index 16a83e4ac79f..c493f63c92da 100644 --- a/227100/week/candle-week-42.csv +++ b/227100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,612,612,612,612,0,0,00,0.00,N,3,0, 20250507,612,612,612,612,0,0,00,0.00,N,3,0, 20250428,612,612,612,612,0,0,00,0.00,N,3,0, 20250421,612,612,612,612,0,0,00,0.00,N,3,0, diff --git a/227420/week/candle-week-42.csv b/227420/week/candle-week-42.csv index 5cb292ea4664..0f3cca909f4a 100644 --- a/227420/week/candle-week-42.csv +++ b/227420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250507,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250428,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250421,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/week/candle-week-42.csv b/227610/week/candle-week-42.csv index 17b4fd21a193..54da0fd48536 100644 --- a/227610/week/candle-week-42.csv +++ b/227610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,956,996,1045,956,246404,245840224,00,0.00,N,5,-40, 20250507,996,997,1049,951,111060,110078738,00,0.00,N,5,-1, 20250428,997,991,1054,985,152220,152215339,00,0.00,N,5,-2, 20250421,999,1021,1021,960,164395,164167319,00,0.00,N,5,-15, diff --git a/227840/week/candle-week-42.csv b/227840/week/candle-week-42.csv index eb50d565977c..3778111a8e36 100644 --- a/227840/week/candle-week-42.csv +++ b/227840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11150,10940,11520,10940,131981,1490184575,00,0.00,N,2,210, 20250507,10940,10990,11150,10340,22048,240854645,00,0.00,N,5,-50, 20250428,10990,10990,11080,10810,33393,364731690,00,0.00,N,3,0, 20250421,10990,10870,11090,10810,44348,484437130,00,0.00,N,2,120, diff --git a/227950/week/candle-week-42.csv b/227950/week/candle-week-42.csv index 4c75b97a77e6..e6df5900ac0e 100644 --- a/227950/week/candle-week-42.csv +++ b/227950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,394,367,397,360,1104084,421205118,00,0.00,N,2,27, 20250507,367,360,367,354,205745,74239652,00,0.00,N,2,7, 20250428,360,372,378,358,356629,130945088,00,0.00,N,5,-12, 20250421,372,369,394,358,964711,359332556,00,0.00,N,2,7, diff --git a/228340/week/candle-week-42.csv b/228340/week/candle-week-42.csv index 1c40842f3f16..a6f803d69295 100644 --- a/228340/week/candle-week-42.csv +++ b/228340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1822,1782,1849,1765,89168,160861237,00,0.00,N,2,40, 20250507,1782,1808,1850,1750,51677,91914455,00,0.00,N,5,-26, 20250428,1808,1765,1849,1755,63566,114662498,00,0.00,N,2,53, 20250421,1755,1773,1810,1728,90618,160050679,00,0.00,N,5,-32, diff --git a/228670/week/candle-week-42.csv b/228670/week/candle-week-42.csv index 9ae78ba83b35..7aae0bb158ae 100644 --- a/228670/week/candle-week-42.csv +++ b/228670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8170,8940,9060,8100,508167,4337527080,00,0.00,N,5,-770, 20250507,8940,8460,9320,8290,431200,3877601485,00,0.00,N,2,480, 20250428,8460,7810,8550,7730,260900,2144060610,00,0.00,N,2,660, 20250421,7800,7630,7840,7250,182037,1382204610,00,0.00,N,2,170, diff --git a/228760/week/candle-week-42.csv b/228760/week/candle-week-42.csv index ef14e8259e4b..7c1478c9be57 100644 --- a/228760/week/candle-week-42.csv +++ b/228760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13540,14460,15650,13540,430674,6135954970,00,0.00,N,5,-900, 20250507,14440,15020,15180,14440,193761,2838415440,00,0.00,N,5,-740, 20250428,15180,14960,15750,14560,295556,4449348655,00,0.00,N,2,210, 20250421,14970,14980,15230,14610,219138,3276176160,00,0.00,N,5,-130, diff --git a/228850/week/candle-week-42.csv b/228850/week/candle-week-42.csv index 76c4c313a616..39ef5173e590 100644 --- a/228850/week/candle-week-42.csv +++ b/228850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6640,6730,6790,6570,31331,209462540,00,0.00,N,5,-90, 20250507,6730,6770,6820,6640,17486,117892000,00,0.00,N,5,-40, 20250428,6770,6680,6800,6600,17658,118254925,00,0.00,N,2,90, 20250421,6680,6490,6780,6340,18866,124279240,00,0.00,N,2,230, diff --git a/229000/week/candle-week-42.csv b/229000/week/candle-week-42.csv index 1a3df24def90..fbe4bb9db5b5 100644 --- a/229000/week/candle-week-42.csv +++ b/229000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1676,1695,1820,1674,230044,401708065,00,0.00,N,5,-16, 20250507,1692,1779,1779,1640,95012,162405812,00,0.00,N,5,-50, 20250428,1742,1798,1830,1731,155240,276297640,00,0.00,N,5,-77, 20250421,1819,1753,1900,1695,355627,638455350,00,0.00,N,2,66, diff --git a/229500/week/candle-week-42.csv b/229500/week/candle-week-42.csv index d7de91c5efe1..17aa765f3bd9 100644 --- a/229500/week/candle-week-42.csv +++ b/229500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7710,7990,8280,7230,7264,56503880,00,0.00,N,5,-250, 20250507,7960,7990,8330,7530,8594,67077970,00,0.00,N,2,110, 20250428,7850,7150,8370,7150,10435,78422310,00,0.00,N,2,700, 20250421,7150,8790,8790,6580,21596,165890710,00,0.00,N,5,-1330, diff --git a/229640/week/candle-week-42.csv b/229640/week/candle-week-42.csv index 543008e7aa8d..d76fcc8063fb 100644 --- a/229640/week/candle-week-42.csv +++ b/229640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,35000,33750,36150,33050,801140,27942707850,00,0.00,N,2,1850, 20250507,33150,31900,33400,31500,302678,9907528650,00,0.00,N,2,900, 20250428,32250,32200,33350,31400,338620,10918009950,00,0.00,N,2,50, 20250421,32200,31850,32750,30300,435998,13773702950,00,0.00,N,2,600, diff --git a/230240/week/candle-week-42.csv b/230240/week/candle-week-42.csv index 437f825a6500..4ec0145121f5 100644 --- a/230240/week/candle-week-42.csv +++ b/230240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16960,18780,19570,15920,606513,10613785425,00,0.00,N,5,-1820, 20250507,18780,18590,19050,18200,125634,2337580290,00,0.00,N,2,120, 20250428,18660,18150,19050,17420,318067,5830480045,00,0.00,N,2,540, 20250421,18120,19170,19170,17340,332767,6033360160,00,0.00,N,5,-750, diff --git a/230360/week/candle-week-42.csv b/230360/week/candle-week-42.csv index 3a740a697301..a1508e104731 100644 --- a/230360/week/candle-week-42.csv +++ b/230360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8210,8330,8730,8150,449821,3827152080,00,0.00,N,5,-100, 20250507,8310,8290,8410,7800,187665,1555561730,00,0.00,N,2,20, 20250428,8290,8340,8530,8180,219476,1831657820,00,0.00,N,5,-20, 20250421,8310,8330,8410,8160,203838,1689189490,00,0.00,N,5,-10, diff --git a/230980/week/candle-week-42.csv b/230980/week/candle-week-42.csv index 4844c627609f..cabe9adadb71 100644 --- a/230980/week/candle-week-42.csv +++ b/230980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,229,229,229,229,0,0,00,0.00,N,3,0, 20250507,229,229,229,229,0,0,00,0.00,N,3,0, 20250428,229,229,229,229,0,0,00,0.00,N,3,0, 20250421,229,229,229,229,0,0,00,0.00,N,3,0, diff --git a/232140/week/candle-week-42.csv b/232140/week/candle-week-42.csv index 0cfaa2eb1e62..bb6b0aa42dcc 100644 --- a/232140/week/candle-week-42.csv +++ b/232140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9940,10150,10810,9900,2191705,22694291900,00,0.00,N,5,-60, 20250507,10000,9980,10300,9910,796551,8017131150,00,0.00,N,2,170, 20250428,9830,10170,10170,9780,1110036,11024263120,00,0.00,N,5,-330, 20250421,10160,10080,10420,9850,2416592,24309107935,00,0.00,N,2,50, diff --git a/232530/week/candle-week-42.csv b/232530/week/candle-week-42.csv index 24eea5905674..8c805e2f8a0e 100644 --- a/232530/week/candle-week-42.csv +++ b/232530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3645,3850,3900,3615,21331,80788175,00,0.00,N,5,-175, 20250507,3820,3830,3900,3730,31568,120049265,00,0.00,N,5,-10, 20250428,3830,3845,3935,3720,50269,190383330,00,0.00,N,2,45, 20250421,3785,4090,4090,3375,56008,212144355,00,0.00,N,5,-180, diff --git a/232680/week/candle-week-42.csv b/232680/week/candle-week-42.csv index e17784ee1e1d..5b45d9cecd60 100644 --- a/232680/week/candle-week-42.csv +++ b/232680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8380,8340,9100,8270,963409,8453619615,00,0.00,N,2,50, 20250507,8330,7900,8430,7870,170310,1393539045,00,0.00,N,2,430, 20250428,7900,8420,8420,7830,194153,1564288505,00,0.00,N,5,-380, 20250421,8280,8360,8390,8020,268189,2193088010,00,0.00,N,5,-40, diff --git a/232830/week/candle-week-42.csv b/232830/week/candle-week-42.csv index fb1dde852c61..2e6f32eb7745 100644 --- a/232830/week/candle-week-42.csv +++ b/232830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2170,2235,2295,2140,221389,491438175,00,0.00,N,5,-65, 20250507,2235,2155,2295,2120,153154,337940867,00,0.00,N,2,85, 20250428,2150,2365,2650,2145,2066892,5052175531,00,0.00,N,5,-60, 20250421,2210,2135,2300,2130,174673,385396258,00,0.00,N,2,75, diff --git a/233250/week/candle-week-42.csv b/233250/week/candle-week-42.csv index 328ceccce0fb..bd8ff811815f 100644 --- a/233250/week/candle-week-42.csv +++ b/233250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12990,14000,15990,12490,37,513720,00,0.00,N,5,-1510, 20250507,14500,14480,15980,13500,25,363880,00,0.00,N,2,20, 20250428,14480,14490,15000,12340,116,1462780,00,0.00,N,5,-2120, 20250421,16600,13990,16600,13500,20,290350,00,0.00,N,2,2610, diff --git a/233990/week/candle-week-42.csv b/233990/week/candle-week-42.csv index 6f17cbc035a9..8a0dc558963d 100644 --- a/233990/week/candle-week-42.csv +++ b/233990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,788,834,834,670,1066,791672,00,0.00,N,2,61, 20250507,727,729,837,680,957,694791,00,0.00,N,5,-2, 20250428,729,813,813,603,3508,2448602,00,0.00,N,2,20, 20250421,709,698,781,680,760,528565,00,0.00,N,2,29, diff --git a/234070/week/candle-week-42.csv b/234070/week/candle-week-42.csv index 3d1af3569ac7..7ce27a3027d0 100644 --- a/234070/week/candle-week-42.csv +++ b/234070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1000,1000,1000,1000,5,5000,00,0.00,N,3,0, 20250507,1000,1000,1149,978,1094,1092169,00,0.00,N,3,0, 20250428,1000,1283,1472,1000,1756,2183216,00,0.00,N,5,-249, 20250421,1249,995,1312,846,960,888590,00,0.00,N,2,79, diff --git a/234080/week/candle-week-42.csv b/234080/week/candle-week-42.csv index ca27d132c514..53f24e8086ee 100644 --- a/234080/week/candle-week-42.csv +++ b/234080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11760,11950,12190,11760,169372,2022569370,00,0.00,N,5,-190, 20250507,11950,11700,12100,11480,143155,1689368005,00,0.00,N,2,400, 20250428,11550,11300,11630,11250,78824,903095030,00,0.00,N,2,200, 20250421,11350,11220,11400,11170,86422,973100320,00,0.00,N,2,130, diff --git a/234100/week/candle-week-42.csv b/234100/week/candle-week-42.csv index 841952236284..a6a65b24195b 100644 --- a/234100/week/candle-week-42.csv +++ b/234100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1052,1082,1110,1010,617365,662863188,00,0.00,N,5,-48, 20250507,1100,1052,1100,1047,371835,397193392,00,0.00,N,2,43, 20250428,1057,1052,1080,1045,168260,178181099,00,0.00,N,5,-13, 20250421,1070,1087,1094,1032,239280,256574752,00,0.00,N,5,-16, diff --git a/234300/week/candle-week-42.csv b/234300/week/candle-week-42.csv index 6b710e493ede..4926f52789e9 100644 --- a/234300/week/candle-week-42.csv +++ b/234300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3925,3955,4050,3860,412921,1637768257,00,0.00,N,5,-40, 20250507,3965,3960,4260,3885,1231582,5002323210,00,0.00,N,5,-35, 20250428,4000,3980,4015,3830,353398,1397072041,00,0.00,N,2,20, 20250421,3980,3865,4180,3825,630169,2504577013,00,0.00,N,2,115, diff --git a/234340/week/candle-week-42.csv b/234340/week/candle-week-42.csv index b2be8e89dd9b..36f5e6e11ae5 100644 --- a/234340/week/candle-week-42.csv +++ b/234340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14020,14360,15330,13930,122654,1780788705,00,0.00,N,5,-320, 20250507,14340,13870,14660,13640,82362,1173352755,00,0.00,N,2,470, 20250428,13870,13980,14190,13700,63411,882384835,00,0.00,N,5,-130, 20250421,14000,14260,14360,13790,61654,864206165,00,0.00,N,2,70, diff --git a/234690/week/candle-week-42.csv b/234690/week/candle-week-42.csv index 0f1a02ca4670..03e981d6e71c 100644 --- a/234690/week/candle-week-42.csv +++ b/234690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8730,8530,9020,8520,467647,4097639140,00,0.00,N,2,200, 20250507,8530,9470,9470,8450,606404,5349726285,00,0.00,N,5,-870, 20250428,9400,8030,9500,7700,1045536,9314203450,00,0.00,N,2,1410, 20250421,7990,7850,8050,7770,126497,1002139715,00,0.00,N,2,180, diff --git a/234920/week/candle-week-42.csv b/234920/week/candle-week-42.csv index 7c44bf4843bd..e3d3cfc9334c 100644 --- a/234920/week/candle-week-42.csv +++ b/234920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3960,3915,4895,3915,3935246,17356496771,00,0.00,N,2,50, 20250507,3910,4350,5070,3900,3995115,18508036604,00,0.00,N,5,-395, 20250428,4305,4355,5420,4150,7053550,34613097543,00,0.00,N,2,80, 20250421,4225,3110,4225,3095,1768382,7138625290,00,0.00,N,2,1115, diff --git a/235980/week/candle-week-42.csv b/235980/week/candle-week-42.csv index e45af40388ab..75e388f2451b 100644 --- a/235980/week/candle-week-42.csv +++ b/235980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3525,3130,3810,3075,1393790,4952534272,00,0.00,N,2,395, 20250507,3130,3240,3310,3050,216898,690156729,00,0.00,N,5,-35, 20250428,3165,3375,3380,3105,287520,931238824,00,0.00,N,5,-145, 20250421,3310,3200,3455,3140,521333,1717889066,00,0.00,N,2,160, diff --git a/236030/week/candle-week-42.csv b/236030/week/candle-week-42.csv index e1b83245ec40..71cfbb56c5fd 100644 --- a/236030/week/candle-week-42.csv +++ b/236030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,900,799,900,682,137,108693,00,0.00,N,2,101, 20250507,799,800,899,706,1407,1100408,00,0.00,N,5,-101, 20250428,900,900,900,900,66,59400,00,0.00,N,2,24, 20250421,876,899,899,765,260,219958,00,0.00,N,5,-23, diff --git a/236200/week/candle-week-42.csv b/236200/week/candle-week-42.csv index fa4e078f034d..00a78438cf88 100644 --- a/236200/week/candle-week-42.csv +++ b/236200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,34750,34100,36000,32900,297151,10285640450,00,0.00,N,2,600, 20250507,34150,31500,35000,31400,223716,7531995475,00,0.00,N,2,2500, 20250428,31650,31800,33100,30550,532433,16954307375,00,0.00,N,2,750, 20250421,30900,30000,31400,29200,268558,8131848925,00,0.00,N,2,950, diff --git a/236340/week/candle-week-42.csv b/236340/week/candle-week-42.csv index c08e006d2619..3e24f4b3bea8 100644 --- a/236340/week/candle-week-42.csv +++ b/236340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2010,2400,2400,1955,1704,3461096,00,0.00,N,5,-370, 20250507,2380,2400,2400,2200,221,517055,00,0.00,N,2,30, 20250428,2350,2445,2500,2295,131,314725,00,0.00,N,5,-525, 20250421,2875,2500,2875,2040,2658,5591490,00,0.00,N,2,375, diff --git a/236810/week/candle-week-42.csv b/236810/week/candle-week-42.csv index c683ee84b9b1..d175a15f0853 100644 --- a/236810/week/candle-week-42.csv +++ b/236810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3045,3060,3090,2990,180509,547876021,00,0.00,N,5,-15, 20250507,3060,3100,3170,3040,94571,289966990,00,0.00,N,5,-20, 20250428,3080,3125,3180,3060,189429,588629791,00,0.00,N,5,-45, 20250421,3125,3285,3285,3085,487776,1538606012,00,0.00,N,5,-50, diff --git a/237690/week/candle-week-42.csv b/237690/week/candle-week-42.csv index 09c3e4b9f1dd..2d2a19fbd594 100644 --- a/237690/week/candle-week-42.csv +++ b/237690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,72800,75000,75200,71400,330982,24177803300,00,0.00,N,5,-1800, 20250507,74600,78300,78300,74300,237019,17861022450,00,0.00,N,5,-4300, 20250428,78900,77100,81400,76200,443670,35134975950,00,0.00,N,2,1800, 20250421,77100,76100,78300,74100,207109,15872219700,00,0.00,N,2,500, diff --git a/237750/week/candle-week-42.csv b/237750/week/candle-week-42.csv index 0b2a768c737e..d076f057149c 100644 --- a/237750/week/candle-week-42.csv +++ b/237750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4095,4025,4250,4020,93053,383165914,00,0.00,N,2,15, 20250507,4080,4040,4170,3930,44162,178170910,00,0.00,N,2,60, 20250428,4020,4310,4310,4005,107310,439963073,00,0.00,N,5,-245, 20250421,4265,4325,4545,4195,172442,750861940,00,0.00,N,5,-30, diff --git a/237820/week/candle-week-42.csv b/237820/week/candle-week-42.csv index 75564a918858..5733d6d33127 100644 --- a/237820/week/candle-week-42.csv +++ b/237820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5490,5570,5710,5400,256930,1431559635,00,0.00,N,5,-30, 20250507,5520,5510,5620,5410,102860,567401185,00,0.00,N,3,0, 20250428,5520,5580,5600,5400,180048,988337750,00,0.00,N,5,-60, 20250421,5580,5530,5900,5390,713588,4006681030,00,0.00,N,2,90, diff --git a/237880/week/candle-week-42.csv b/237880/week/candle-week-42.csv index b3cf31ac064e..bfa2930fb730 100644 --- a/237880/week/candle-week-42.csv +++ b/237880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15450,19290,19330,15320,1610897,26828782435,00,0.00,N,5,-3680, 20250507,19130,18870,19800,18290,363313,6958828570,00,0.00,N,2,500, 20250428,18630,18310,18870,17990,434473,7956603240,00,0.00,N,2,400, 20250421,18230,19280,19310,18080,425236,7883026915,00,0.00,N,5,-1190, diff --git a/238090/week/candle-week-42.csv b/238090/week/candle-week-42.csv index 1f73cad41147..57455b96839f 100644 --- a/238090/week/candle-week-42.csv +++ b/238090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2085,1893,2360,1807,1295380,2807344545,00,0.00,N,2,205, 20250507,1880,1965,2015,1865,115748,222511424,00,0.00,N,5,-85, 20250428,1965,2015,2020,1944,81178,161448515,00,0.00,N,5,-40, 20250421,2005,1970,2050,1953,136866,273994821,00,0.00,N,2,22, diff --git a/238120/week/candle-week-42.csv b/238120/week/candle-week-42.csv index 85d03a7c02d3..c8a35cb584a0 100644 --- a/238120/week/candle-week-42.csv +++ b/238120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3175,3145,3255,3110,126536,403687618,00,0.00,N,2,30, 20250507,3145,3150,3150,3050,56380,175096085,00,0.00,N,5,-5, 20250428,3150,3155,3225,3140,49999,158634483,00,0.00,N,5,-5, 20250421,3155,3205,3395,3155,242442,789881675,00,0.00,N,5,-45, diff --git a/238170/week/candle-week-42.csv b/238170/week/candle-week-42.csv index c55ca26e2d33..495e6a82357c 100644 --- a/238170/week/candle-week-42.csv +++ b/238170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,613,629,765,455,694401,459421599,00,0.00,N,5,-16, 20250507,629,549,674,450,13386,6520857,00,0.00,N,2,49, 20250428,580,726,726,485,10713,5978340,00,0.00,N,5,-54, 20250421,634,550,779,533,8661,5226647,00,0.00,N,2,5, diff --git a/238200/week/candle-week-42.csv b/238200/week/candle-week-42.csv index 90eb9a41d4ff..6a08446986fc 100644 --- a/238200/week/candle-week-42.csv +++ b/238200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3260,3200,3400,3185,98079,321406375,00,0.00,N,2,30, 20250507,3230,3300,3400,3165,29226,94532865,00,0.00,N,5,-35, 20250428,3265,3445,3470,3220,34995,117066440,00,0.00,N,5,-180, 20250421,3445,3170,3680,3125,70715,235717320,00,0.00,N,2,270, diff --git a/238490/week/candle-week-42.csv b/238490/week/candle-week-42.csv index 145c38859897..2ae37f310560 100644 --- a/238490/week/candle-week-42.csv +++ b/238490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3450,3595,3655,3440,55865,197160610,00,0.00,N,5,-145, 20250507,3595,3560,3650,3500,28999,103474595,00,0.00,N,3,0, 20250428,3595,3675,3705,3565,35323,128385034,00,0.00,N,5,-70, 20250421,3665,3660,3715,3580,49086,178782014,00,0.00,N,2,5, diff --git a/238500/week/candle-week-42.csv b/238500/week/candle-week-42.csv index 9e05ac47658c..abe6a4c2d354 100644 --- a/238500/week/candle-week-42.csv +++ b/238500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,190,190,190,190,0,0,00,0.00,N,3,0, 20250507,190,190,190,190,0,0,00,0.00,N,3,0, 20250428,190,190,190,190,0,0,00,0.00,N,3,0, 20250421,190,190,190,190,0,0,00,0.00,N,3,0, diff --git a/239340/week/candle-week-42.csv b/239340/week/candle-week-42.csv index e5ad57e8332f..fa78f1b33eb4 100644 --- a/239340/week/candle-week-42.csv +++ b/239340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2330,2770,3460,2315,63369950,186969133766,00,0.00,N,5,-195, 20250507,2525,1820,2525,1793,5053708,11379480056,00,0.00,N,2,686, 20250428,1839,2090,2350,1743,4056566,8139434149,00,0.00,N,5,-221, 20250421,2060,2315,2545,1925,3557005,7754736577,00,0.00,N,5,-285, diff --git a/239610/week/candle-week-42.csv b/239610/week/candle-week-42.csv index 944cea6ceebd..57dd5838fb8f 100644 --- a/239610/week/candle-week-42.csv +++ b/239610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12170,12090,13900,12040,150575,1940711890,00,0.00,N,2,90, 20250507,12080,12390,12760,12080,7720,95080225,00,0.00,N,5,-340, 20250428,12420,12390,12570,12250,8296,102538370,00,0.00,N,5,-50, 20250421,12470,11990,12590,11820,28401,347461980,00,0.00,N,2,590, diff --git a/239890/week/candle-week-42.csv b/239890/week/candle-week-42.csv index 7c00868c39a3..2b6b2b1d7e30 100644 --- a/239890/week/candle-week-42.csv +++ b/239890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5850,5690,6130,5640,112447,670190830,00,0.00,N,2,160, 20250507,5690,5800,6100,5630,80267,465930330,00,0.00,N,5,-110, 20250428,5800,6240,6240,5730,87528,518848910,00,0.00,N,5,-270, 20250421,6070,5980,6090,5840,125871,748435525,00,0.00,N,2,90, diff --git a/240550/week/candle-week-42.csv b/240550/week/candle-week-42.csv index 77e09a183849..a360137f7547 100644 --- a/240550/week/candle-week-42.csv +++ b/240550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10820,11760,11930,10760,7053160,80489237780,00,0.00,N,5,-1050, 20250507,11870,10660,12280,10380,9633155,111684287555,00,0.00,N,2,1140, 20250428,10730,11340,11350,10200,3267999,35088253115,00,0.00,N,5,-690, 20250421,11420,11360,11770,10640,6989174,78251248830,00,0.00,N,2,230, diff --git a/240600/week/candle-week-42.csv b/240600/week/candle-week-42.csv index 896eae5611c1..f0f6bb77cdf3 100644 --- a/240600/week/candle-week-42.csv +++ b/240600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4255,4220,4830,4220,186618,830285184,00,0.00,N,5,-25, 20250507,4280,4305,4405,4215,33910,146518740,00,0.00,N,5,-15, 20250428,4295,4580,4580,4290,68229,299410077,00,0.00,N,5,-235, 20250421,4530,4575,4590,4280,102750,456074001,00,0.00,N,2,35, diff --git a/240810/week/candle-week-42.csv b/240810/week/candle-week-42.csv index 28a5b5b96f4c..c9db3a9abafd 100644 --- a/240810/week/candle-week-42.csv +++ b/240810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23050,22050,23400,21900,900551,20464229475,00,0.00,N,2,1250, 20250507,21800,22900,23450,21500,1078817,24164899725,00,0.00,N,5,-900, 20250428,22700,23500,23500,22500,420312,9622788650,00,0.00,N,5,-600, 20250421,23300,22300,23500,21750,753524,17019788050,00,0.00,N,2,800, diff --git a/241520/week/candle-week-42.csv b/241520/week/candle-week-42.csv index 5a511401edf0..15b91f1bff0a 100644 --- a/241520/week/candle-week-42.csv +++ b/241520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6550,7120,7570,6350,8538957,60232661705,00,0.00,N,5,-410, 20250507,6960,6760,7940,6750,12080017,89636517050,00,0.00,N,2,200, 20250428,6760,7500,7510,6550,4154989,29069680675,00,0.00,N,5,-630, 20250421,7390,8860,9500,6910,17201727,139837507640,00,0.00,N,5,-1460, diff --git a/241560/week/candle-week-42.csv b/241560/week/candle-week-42.csv index 4f9a4e087873..b16b6e4d1c5b 100644 --- a/241560/week/candle-week-42.csv +++ b/241560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,46750,48400,48600,45800,970447,46029342750,00,0.00,N,5,-600, 20250507,47350,48300,48850,46900,660204,31479906920,00,0.00,N,5,-950, 20250428,48300,46600,49250,45800,656357,31491902400,00,0.00,N,2,1950, 20250421,46350,45100,46600,44200,658565,29848775225,00,0.00,N,2,1550, diff --git a/241590/week/candle-week-42.csv b/241590/week/candle-week-42.csv index e0f4fb41754f..653ac3d3d3c7 100644 --- a/241590/week/candle-week-42.csv +++ b/241590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7990,7770,8710,7750,1275530,10547888980,00,0.00,N,2,220, 20250507,7770,7820,7910,7690,305742,2379417475,00,0.00,N,5,-40, 20250428,7810,7880,8000,7650,490173,3823474920,00,0.00,N,5,-120, 20250421,7930,7490,8010,7280,798655,6132597690,00,0.00,N,2,500, diff --git a/241690/week/candle-week-42.csv b/241690/week/candle-week-42.csv index 5e58ca52eddb..c9aa642fac72 100644 --- a/241690/week/candle-week-42.csv +++ b/241690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2935,3020,3100,2900,286431,865065510,00,0.00,N,5,-115, 20250507,3050,3050,3080,2995,95109,288639050,00,0.00,N,5,-35, 20250428,3085,3120,3120,3020,186046,571142693,00,0.00,N,2,5, 20250421,3080,3020,3095,2975,187970,573599302,00,0.00,N,2,35, diff --git a/241710/week/candle-week-42.csv b/241710/week/candle-week-42.csv index 2cf5526a07ea..239932934d7d 100644 --- a/241710/week/candle-week-42.csv +++ b/241710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,42250,46950,47500,42000,779280,33949230475,00,0.00,N,5,-4300, 20250507,46550,43700,48000,42100,619524,28370506625,00,0.00,N,2,2700, 20250428,43850,44000,45250,42550,378771,16575846075,00,0.00,N,2,100, 20250421,43750,48250,48900,43650,453373,21039141150,00,0.00,N,5,-4950, diff --git a/241770/week/candle-week-42.csv b/241770/week/candle-week-42.csv index b08484c16cb4..cd1ad0f0a42d 100644 --- a/241770/week/candle-week-42.csv +++ b/241770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12390,12300,12800,11830,169382,2049429715,00,0.00,N,2,90, 20250507,12300,12060,12700,11900,75974,946490595,00,0.00,N,2,250, 20250428,12050,12220,13440,11800,198639,2522505945,00,0.00,N,5,-170, 20250421,12220,11710,12970,11300,114645,1399582210,00,0.00,N,2,510, diff --git a/241790/week/candle-week-42.csv b/241790/week/candle-week-42.csv index f6bb38605c76..38b300af03f6 100644 --- a/241790/week/candle-week-42.csv +++ b/241790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6010,5510,6120,5510,257930,1530470805,00,0.00,N,2,500, 20250507,5510,5540,5780,5490,106245,593746105,00,0.00,N,5,-40, 20250428,5550,5690,5850,5520,153578,871581595,00,0.00,N,5,-100, 20250421,5650,5320,5710,5190,269875,1477885170,00,0.00,N,2,380, diff --git a/241820/week/candle-week-42.csv b/241820/week/candle-week-42.csv index 08101cb57d8f..11faadb8b0f3 100644 --- a/241820/week/candle-week-42.csv +++ b/241820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,302,302,302,302,0,0,00,0.00,N,3,0, 20250507,302,302,302,302,0,0,00,0.00,N,3,0, 20250428,302,302,302,302,0,0,00,0.00,N,3,0, 20250421,302,302,302,302,0,0,00,0.00,N,3,0, diff --git a/241840/week/candle-week-42.csv b/241840/week/candle-week-42.csv index a2af24406047..46c523779ad1 100644 --- a/241840/week/candle-week-42.csv +++ b/241840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9640,9070,9740,9050,735394,6856220920,00,0.00,N,2,610, 20250507,9030,8300,9060,7600,725871,6099406880,00,0.00,N,2,730, 20250428,8300,8580,9250,8290,1167882,10344345930,00,0.00,N,5,-280, 20250421,8580,8980,9000,8380,555350,4777603950,00,0.00,N,5,-380, diff --git a/242040/week/candle-week-42.csv b/242040/week/candle-week-42.csv index 4951c72ec344..89c36e1a9e06 100644 --- a/242040/week/candle-week-42.csv +++ b/242040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1830,1794,1892,1703,9920230,17980746508,00,0.00,N,2,27, 20250507,1803,1525,2120,1521,31285704,58907840078,00,0.00,N,2,263, 20250428,1540,1645,1841,1532,11093593,18944158685,00,0.00,N,5,-117, 20250421,1657,1513,1900,1440,67814066,118408987098,00,0.00,N,2,132, diff --git a/243070/week/candle-week-42.csv b/243070/week/candle-week-42.csv index 694c976f0035..a8e610558dee 100644 --- a/243070/week/candle-week-42.csv +++ b/243070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,27300,28600,28600,26750,203980,5608077725,00,0.00,N,5,-1300, 20250507,28600,27650,30300,26100,613285,17126588225,00,0.00,N,2,1300, 20250428,27300,25300,27500,24850,164854,4340228250,00,0.00,N,2,2300, 20250421,25000,25100,25400,24600,82647,2063821950,00,0.00,N,2,100, diff --git a/243840/week/candle-week-42.csv b/243840/week/candle-week-42.csv index ff424deda480..8bb7f7de7dcd 100644 --- a/243840/week/candle-week-42.csv +++ b/243840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4030,4170,4360,4005,530151,2216295473,00,0.00,N,5,-135, 20250507,4165,4280,4305,4155,152716,642894887,00,0.00,N,5,-125, 20250428,4290,4440,4440,4160,170884,732908112,00,0.00,N,5,-60, 20250421,4350,4390,4450,4230,317277,1376876277,00,0.00,N,2,15, diff --git a/243870/week/candle-week-42.csv b/243870/week/candle-week-42.csv index 98231198e7de..33d4eab3400e 100644 --- a/243870/week/candle-week-42.csv +++ b/243870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9100,9200,9200,8900,2365,21328580,00,0.00,N,5,-100, 20250507,9200,9000,9200,9000,234,2152000,00,0.00,N,2,200, 20250428,9000,9200,9400,8980,133,1207700,00,0.00,N,5,-300, 20250421,9300,9640,9950,9000,1282,11820380,00,0.00,N,5,-350, diff --git a/244460/week/candle-week-42.csv b/244460/week/candle-week-42.csv index c6527289be35..b776b23cbff8 100644 --- a/244460/week/candle-week-42.csv +++ b/244460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1651,1651,1651,1651,0,0,00,0.00,N,3,0, 20250507,1651,1651,1651,1651,0,0,00,0.00,N,3,0, 20250428,1651,1651,1651,1651,0,0,00,0.00,N,3,0, 20250421,1651,1651,1651,1651,0,0,00,0.00,N,3,0, diff --git a/244880/week/candle-week-42.csv b/244880/week/candle-week-42.csv index d8809683f3fc..c281d326f6a5 100644 --- a/244880/week/candle-week-42.csv +++ b/244880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2200,2280,2295,2100,3446,7426540,00,0.00,N,2,55, 20250507,2145,2285,2295,2125,1848,4010360,00,0.00,N,5,-90, 20250428,2235,2220,2390,2110,1474,3234095,00,0.00,N,5,-145, 20250421,2380,2395,2395,2210,1107,2455200,00,0.00,N,5,-15, diff --git a/244920/week/candle-week-42.csv b/244920/week/candle-week-42.csv index 49d673c0964c..88b5e2b5a115 100644 --- a/244920/week/candle-week-42.csv +++ b/244920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5300,4750,5410,4695,1071482,5440315050,00,0.00,N,2,550, 20250507,4750,4665,4800,4580,180766,840251272,00,0.00,N,2,60, 20250428,4690,4345,4880,4230,795941,3720590142,00,0.00,N,2,340, 20250421,4350,4360,4435,4205,188829,819461270,00,0.00,N,5,-10, diff --git a/245450/week/candle-week-42.csv b/245450/week/candle-week-42.csv index c0023bc42845..b20624cf7dde 100644 --- a/245450/week/candle-week-42.csv +++ b/245450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1200,1200,1299,900,180,184508,00,0.00,N,3,0, 20250507,1200,1100,1400,935,156,187023,00,0.00,N,2,100, 20250428,1100,1100,1200,1000,26,27599,00,0.00,N,3,0, 20250421,1100,1100,1100,900,85,82214,00,0.00,N,2,1, diff --git a/245620/week/candle-week-42.csv b/245620/week/candle-week-42.csv index 5550b9f84fdc..11bc5e9c442e 100644 --- a/245620/week/candle-week-42.csv +++ b/245620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,415,415,415,415,0,0,00,0.00,N,3,0, 20250507,415,415,415,415,0,0,00,0.00,N,3,0, 20250428,415,415,415,415,0,0,00,0.00,N,3,0, 20250421,415,415,415,415,0,0,00,0.00,N,3,0, diff --git a/246250/week/candle-week-42.csv b/246250/week/candle-week-42.csv index 76564a3aded6..f330f7de851e 100644 --- a/246250/week/candle-week-42.csv +++ b/246250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2635,2385,3120,1960,67913876,174527583634,00,0.00,N,2,520, 20250507,2115,1621,2115,1550,3023698,6014836855,00,0.00,N,2,485, 20250428,1630,1652,1717,1600,250953,412214933,00,0.00,N,5,-41, 20250421,1671,1650,1760,1607,691414,1167084552,00,0.00,N,2,26, diff --git a/246690/week/candle-week-42.csv b/246690/week/candle-week-42.csv index 8a03bfc1107c..69a172ea7de4 100644 --- a/246690/week/candle-week-42.csv +++ b/246690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1684,1793,1894,1665,4178488,7452366892,00,0.00,N,5,-108, 20250507,1792,1950,2010,1754,4130219,7772740546,00,0.00,N,5,-58, 20250428,1850,1910,1980,1806,3410888,6434255496,00,0.00,N,5,-70, 20250421,1920,2400,2595,1811,24310639,53701761971,00,0.00,N,5,-480, diff --git a/246710/week/candle-week-42.csv b/246710/week/candle-week-42.csv index 52faabca9734..d5e4f7813744 100644 --- a/246710/week/candle-week-42.csv +++ b/246710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5440,4485,5710,4215,922882,4694515682,00,0.00,N,2,955, 20250507,4485,4420,4690,4375,114054,514157180,00,0.00,N,5,-5, 20250428,4490,5310,5370,4490,365149,1769370957,00,0.00,N,5,-860, 20250421,5350,5130,5430,4970,384419,1992304124,00,0.00,N,2,220, diff --git a/246720/week/candle-week-42.csv b/246720/week/candle-week-42.csv index 85915ab41368..e829624fafaa 100644 --- a/246720/week/candle-week-42.csv +++ b/246720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4480,4570,4595,4405,29055,130387352,00,0.00,N,5,-5, 20250507,4485,4495,4500,4390,13639,60434475,00,0.00,N,5,-10, 20250428,4495,4550,4660,4300,62558,278024300,00,0.00,N,5,-55, 20250421,4550,4750,4790,4550,64544,299836255,00,0.00,N,5,-200, diff --git a/246960/week/candle-week-42.csv b/246960/week/candle-week-42.csv index cb7c16cdee54..786109e48d22 100644 --- a/246960/week/candle-week-42.csv +++ b/246960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8090,8050,8200,7850,14903,120233310,00,0.00,N,5,-30, 20250507,8120,8600,8600,8040,5775,46978440,00,0.00,N,5,-10, 20250428,8130,8480,8520,8010,15447,126550500,00,0.00,N,5,-350, 20250421,8480,8110,8500,7970,25434,211160090,00,0.00,N,2,520, diff --git a/247540/week/candle-week-42.csv b/247540/week/candle-week-42.csv index 059f7b75ceb5..2a84cbc580e3 100644 --- a/247540/week/candle-week-42.csv +++ b/247540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,94300,98800,104100,94000,1701382,168217208500,00,0.00,N,5,-3500, 20250507,97800,104800,105500,97500,1593016,161364957050,00,0.00,N,5,-6700, 20250428,104500,105800,108900,99700,1828898,188470835450,00,0.00,N,2,1000, 20250421,103500,95600,106300,93900,1390372,138553243050,00,0.00,N,2,7000, diff --git a/247660/week/candle-week-42.csv b/247660/week/candle-week-42.csv index caec3be3cd97..6be3d7c69b48 100644 --- a/247660/week/candle-week-42.csv +++ b/247660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5720,6140,6240,5700,104330,618416730,00,0.00,N,5,-420, 20250507,6140,6190,6570,5840,121369,748975065,00,0.00,N,2,60, 20250428,6080,6140,6980,5660,441079,2841572040,00,0.00,N,5,-20, 20250421,6100,6730,6980,5620,1108503,6861459510,00,0.00,N,5,-290, diff --git a/248070/week/candle-week-42.csv b/248070/week/candle-week-42.csv index afda41063a45..76802899377f 100644 --- a/248070/week/candle-week-42.csv +++ b/248070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15710,16360,17050,15510,637909,10424859740,00,0.00,N,5,-580, 20250507,16290,16480,16480,16000,239625,3867721550,00,0.00,N,3,0, 20250428,16290,16540,16870,16260,325499,5361652235,00,0.00,N,5,-250, 20250421,16540,17090,17650,16140,592745,9767912320,00,0.00,N,5,-470, diff --git a/248170/week/candle-week-42.csv b/248170/week/candle-week-42.csv index 4e382a2e15da..7646dcac446a 100644 --- a/248170/week/candle-week-42.csv +++ b/248170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26400,26850,27100,26300,45598,1217976225,00,0.00,N,5,-600, 20250507,27000,26650,27600,26550,43607,1182051625,00,0.00,N,2,450, 20250428,26550,26500,26600,25900,39138,1028521925,00,0.00,N,2,50, 20250421,26500,27050,27200,26450,71751,1921650175,00,0.00,N,5,-400, diff --git a/249420/week/candle-week-42.csv b/249420/week/candle-week-42.csv index 7477b850f05c..e45d5f873bc0 100644 --- a/249420/week/candle-week-42.csv +++ b/249420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11430,11780,11780,11340,145509,1677246565,00,0.00,N,5,-130, 20250507,11560,11930,11930,11440,105877,1224850325,00,0.00,N,5,-340, 20250428,11900,11770,11950,11590,163381,1931312980,00,0.00,N,2,50, 20250421,11850,11330,12100,11260,269133,3143371665,00,0.00,N,2,520, diff --git a/250000/week/candle-week-42.csv b/250000/week/candle-week-42.csv index 1bdfe4b2e583..27d1145f524b 100644 --- a/250000/week/candle-week-42.csv +++ b/250000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10550,10640,10840,10400,178186,1899078440,00,0.00,N,5,-90, 20250507,10640,10550,10740,10410,122128,1292842160,00,0.00,N,2,130, 20250428,10510,10670,10820,10310,206607,2186892155,00,0.00,N,5,-110, 20250421,10620,11070,11080,10490,247428,2661573865,00,0.00,N,5,-440, diff --git a/250030/week/candle-week-42.csv b/250030/week/candle-week-42.csv index 25a6e0a38dad..1828533308da 100644 --- a/250030/week/candle-week-42.csv +++ b/250030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6590,6000,7000,6000,1105,7131280,00,0.00,N,2,390, 20250507,6200,6390,7010,5860,1527,9884040,00,0.00,N,5,-200, 20250428,6400,6000,6800,5850,1104,6927470,00,0.00,N,5,-480, 20250421,6880,5930,6880,5620,840,4793400,00,0.00,N,2,920, diff --git a/250060/week/candle-week-42.csv b/250060/week/candle-week-42.csv index a983e064724a..88185e6a3c7c 100644 --- a/250060/week/candle-week-42.csv +++ b/250060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2440,2405,2520,2390,561359,1384203497,00,0.00,N,2,50, 20250507,2390,2440,2455,2385,250707,605125269,00,0.00,N,5,-50, 20250428,2440,2515,2530,2405,401072,983745983,00,0.00,N,5,-75, 20250421,2515,2425,2515,2395,484370,1186770886,00,0.00,N,2,90, diff --git a/250930/week/candle-week-42.csv b/250930/week/candle-week-42.csv index 50e91e00eef4..7d697c6cfb64 100644 --- a/250930/week/candle-week-42.csv +++ b/250930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,496,473,529,466,630685,308116028,00,0.00,N,2,23, 20250507,473,470,550,450,2344839,1183123045,00,0.00,N,2,3, 20250428,470,480,495,461,260564,125054375,00,0.00,N,2,1, 20250421,469,490,490,459,383816,179700646,00,0.00,N,5,-21, diff --git a/251120/week/candle-week-42.csv b/251120/week/candle-week-42.csv index 0cade2c7003f..135543867e95 100644 --- a/251120/week/candle-week-42.csv +++ b/251120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14900,14810,15280,14580,142613,2130634430,00,0.00,N,2,90, 20250507,14810,14460,14870,14280,80397,1179083000,00,0.00,N,2,290, 20250428,14520,14270,14690,13900,124641,1797738620,00,0.00,N,2,220, 20250421,14300,13660,15980,13590,1030412,15480593630,00,0.00,N,2,540, diff --git a/251270/week/candle-week-42.csv b/251270/week/candle-week-42.csv index 8069afbe0463..9081041d920b 100644 --- a/251270/week/candle-week-42.csv +++ b/251270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,53000,51100,54050,50000,1029196,53159443850,00,0.00,N,2,1500, 20250507,51500,45950,53100,44950,1164379,58186544350,00,0.00,N,2,6350, 20250428,45150,43500,46050,43500,361073,16280198100,00,0.00,N,2,1350, 20250421,43800,43600,44300,42550,415184,18000408300,00,0.00,N,5,-200, diff --git a/251280/week/candle-week-42.csv b/251280/week/candle-week-42.csv index 38682afd0b55..c425d249de01 100644 --- a/251280/week/candle-week-42.csv +++ b/251280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5020,5240,5350,4800,4683,23698275,00,0.00,N,5,-80, 20250507,5100,5940,5940,5030,11219,58713930,00,0.00,N,5,-700, 20250428,5800,5980,5980,5700,430,2493010,00,0.00,N,5,-190, 20250421,5990,6000,6190,5310,2168,12192180,00,0.00,N,5,-10, diff --git a/251370/week/candle-week-42.csv b/251370/week/candle-week-42.csv index eba5389c1cbe..eddf08bf782c 100644 --- a/251370/week/candle-week-42.csv +++ b/251370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9610,9170,9840,9060,151305,1426844810,00,0.00,N,2,440, 20250507,9170,9050,9270,9010,35475,322895360,00,0.00,N,2,70, 20250428,9100,9160,9360,8950,49524,450893805,00,0.00,N,5,-100, 20250421,9200,8780,9290,8700,112011,1016903970,00,0.00,N,2,420, diff --git a/251630/week/candle-week-42.csv b/251630/week/candle-week-42.csv index 60c2bcc6af0f..917ab72cb25d 100644 --- a/251630/week/candle-week-42.csv +++ b/251630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4230,4160,4475,4100,144560,622610079,00,0.00,N,2,70, 20250507,4160,4265,4345,4160,65004,275895165,00,0.00,N,5,-105, 20250428,4265,4425,4440,4220,94304,410099779,00,0.00,N,5,-160, 20250421,4425,4270,4450,4255,92058,400262387,00,0.00,N,2,145, diff --git a/251970/week/candle-week-42.csv b/251970/week/candle-week-42.csv index c9b0f18a5724..9f062bfc1f97 100644 --- a/251970/week/candle-week-42.csv +++ b/251970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,58300,59700,61500,56900,252282,14838450100,00,0.00,N,5,-1200, 20250507,59500,56800,61500,54500,375234,22050089200,00,0.00,N,2,3600, 20250428,55900,54900,56700,52500,219620,11995710350,00,0.00,N,2,1400, 20250421,54500,56900,56900,53000,190773,10344995450,00,0.00,N,5,-1100, diff --git a/252500/week/candle-week-42.csv b/252500/week/candle-week-42.csv index b829ef91e5bc..e857a98f1097 100644 --- a/252500/week/candle-week-42.csv +++ b/252500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,801,820,826,795,884736,717123783,00,0.00,N,5,-19, 20250507,820,813,832,810,264944,217428540,00,0.00,N,2,7, 20250428,813,815,827,808,457801,373339564,00,0.00,N,5,-2, 20250421,815,813,818,796,629935,507959602,00,0.00,N,2,2, diff --git a/252990/week/candle-week-42.csv b/252990/week/candle-week-42.csv index 4e4159f796ee..68ea9b53f605 100644 --- a/252990/week/candle-week-42.csv +++ b/252990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4765,4680,5020,4650,525864,2551334194,00,0.00,N,2,95, 20250507,4670,4670,4800,4580,178935,840926425,00,0.00,N,2,50, 20250428,4620,4850,4850,4400,229887,1083212635,00,0.00,N,5,-230, 20250421,4850,4500,4890,4480,539705,2556729766,00,0.00,N,2,315, diff --git a/253450/week/candle-week-42.csv b/253450/week/candle-week-42.csv index a4b6ec67a4c8..f7710bdc6a98 100644 --- a/253450/week/candle-week-42.csv +++ b/253450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,43700,46100,46700,42800,538959,24195105075,00,0.00,N,5,-2100, 20250507,45800,51100,52300,45300,774208,37791871650,00,0.00,N,5,-6400, 20250428,52200,45650,54000,45200,762622,38399211850,00,0.00,N,2,6550, 20250421,45650,44700,46100,43000,423558,18714478550,00,0.00,N,2,950, diff --git a/253590/week/candle-week-42.csv b/253590/week/candle-week-42.csv index 00fcd06894ab..f94420df93fe 100644 --- a/253590/week/candle-week-42.csv +++ b/253590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9770,10050,10520,9750,1501384,15175041520,00,0.00,N,5,-130, 20250507,9900,9990,10320,9710,725160,7258576335,00,0.00,N,5,-10, 20250428,9910,10470,10630,9860,1561864,15974976385,00,0.00,N,5,-460, 20250421,10370,9060,10500,8930,2838821,28302415940,00,0.00,N,2,1290, diff --git a/253610/week/candle-week-42.csv b/253610/week/candle-week-42.csv index cb567fb13a90..62509b294a9d 100644 --- a/253610/week/candle-week-42.csv +++ b/253610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1295,1297,1297,1015,10798,11630035,00,0.00,N,2,115, 20250507,1180,1200,1287,1150,1158,1359172,00,0.00,N,5,-20, 20250428,1200,1473,1473,1200,9042,11414353,00,0.00,N,5,-179, 20250421,1379,1625,1625,1231,10086,13240355,00,0.00,N,5,-50, diff --git a/253840/week/candle-week-42.csv b/253840/week/candle-week-42.csv index f2796f52d476..14d7ea769374 100644 --- a/253840/week/candle-week-42.csv +++ b/253840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5510,5450,5860,5370,636806,3593181250,00,0.00,N,2,10, 20250507,5500,5470,5580,5360,218224,1191919355,00,0.00,N,2,30, 20250428,5470,5690,5730,5430,225275,1253994175,00,0.00,N,5,-260, 20250421,5730,5590,5780,5540,455004,2577821730,00,0.00,N,2,110, diff --git a/254120/week/candle-week-42.csv b/254120/week/candle-week-42.csv index 50122aa09e18..799c3127c6c0 100644 --- a/254120/week/candle-week-42.csv +++ b/254120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1641,1780,1800,1620,899392,1549646162,00,0.00,N,5,-141, 20250507,1782,1634,1820,1600,1810888,3139561015,00,0.00,N,2,157, 20250428,1625,1616,1747,1550,1094016,1828656615,00,0.00,N,2,9, 20250421,1616,1617,1688,1520,495851,803897863,00,0.00,N,5,-2, diff --git a/254160/week/candle-week-42.csv b/254160/week/candle-week-42.csv index 7f1ba50c3a29..dafcb984460f 100644 --- a/254160/week/candle-week-42.csv +++ b/254160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2450,2400,2595,2400,2569,6454785,00,0.00,N,5,-5, 20250507,2455,2600,2700,2455,129,324870,00,0.00,N,5,-140, 20250428,2595,2405,2600,2400,22,56600,00,0.00,N,5,-50, 20250421,2645,2405,2785,2210,2998,7814930,00,0.00,N,2,60, diff --git a/254490/week/candle-week-42.csv b/254490/week/candle-week-42.csv index 2f7bccb6a93a..518cf5bd647b 100644 --- a/254490/week/candle-week-42.csv +++ b/254490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14840,13530,15930,13360,1401225,20705627490,00,0.00,N,2,1490, 20250507,13350,13430,14090,13100,348564,4738736475,00,0.00,N,2,50, 20250428,13300,15090,15780,13040,1443649,21046967170,00,0.00,N,5,-2660, 20250421,15960,11700,16380,11250,3730804,54587304315,00,0.00,N,2,4340, diff --git a/255220/week/candle-week-42.csv b/255220/week/candle-week-42.csv index 5dc1aedd0a69..89b48f34b103 100644 --- a/255220/week/candle-week-42.csv +++ b/255220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2500,2795,2800,2450,6947990,18460459344,00,0.00,N,2,15, 20250507,2485,2420,2590,2385,1861533,4636248993,00,0.00,N,2,5, 20250428,2480,2515,2550,2405,3340987,8256633716,00,0.00,N,5,-30, 20250421,2510,2280,2540,2145,13034048,31175291826,00,0.00,N,2,330, diff --git a/255440/week/candle-week-42.csv b/255440/week/candle-week-42.csv index d6c9d6ed7362..2ccc10857715 100644 --- a/255440/week/candle-week-42.csv +++ b/255440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6830,6880,7100,6780,128527,881843175,00,0.00,N,5,-50, 20250507,6880,7080,7150,6740,43299,298661405,00,0.00,N,5,-200, 20250428,7080,7160,7250,6910,52357,367189805,00,0.00,N,5,-120, 20250421,7200,7050,8040,6700,339284,2479879155,00,0.00,N,2,260, diff --git a/256150/week/candle-week-42.csv b/256150/week/candle-week-42.csv index 17fd1e46c45c..639e1b95b65c 100644 --- a/256150/week/candle-week-42.csv +++ b/256150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6090,6180,6180,6040,16617,101317990,00,0.00,N,2,20, 20250507,6070,5860,6070,5860,15534,92978210,00,0.00,N,2,70, 20250428,6000,5990,6330,5970,25444,154694755,00,0.00,N,3,0, 20250421,6000,5910,6020,5840,21745,129288470,00,0.00,N,2,90, diff --git a/256630/week/candle-week-42.csv b/256630/week/candle-week-42.csv index 371f5dd4cf00..2354dc1fa712 100644 --- a/256630/week/candle-week-42.csv +++ b/256630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1190,1200,1201,1180,162866,193267817,00,0.00,N,5,-10, 20250507,1200,1175,1214,1175,73815,88260631,00,0.00,N,2,7, 20250428,1193,1196,1208,1185,55854,66640685,00,0.00,N,5,-3, 20250421,1196,1190,1207,1175,56948,67875860,00,0.00,N,2,7, diff --git a/256840/week/candle-week-42.csv b/256840/week/candle-week-42.csv index d60039462c8e..0afed3a4d275 100644 --- a/256840/week/candle-week-42.csv +++ b/256840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4460,4270,4600,4225,1532596,6742946981,00,0.00,N,2,215, 20250507,4245,4135,4395,4025,628225,2667535927,00,0.00,N,2,105, 20250428,4140,4225,4310,4135,709707,2987734934,00,0.00,N,5,-80, 20250421,4220,4115,4345,4075,990663,4154669640,00,0.00,N,2,160, diff --git a/256940/week/candle-week-42.csv b/256940/week/candle-week-42.csv index d0143b520cae..ed75369d7cb6 100644 --- a/256940/week/candle-week-42.csv +++ b/256940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14000,13120,15520,11400,12045292,161374186150,00,0.00,N,2,1210, 20250507,12790,11400,12790,8520,3786662,43572886190,00,0.00,N,2,1090, 20250428,11700,11520,11820,10410,814617,9052845440,00,0.00,N,2,180, 20250421,11520,11800,12500,11090,1213232,14104753575,00,0.00,N,5,-280, diff --git a/257370/week/candle-week-42.csv b/257370/week/candle-week-42.csv index 120784483d0d..d1c63c109ee0 100644 --- a/257370/week/candle-week-42.csv +++ b/257370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2850,2795,3035,2755,159854,459738735,00,0.00,N,2,30, 20250507,2820,2850,2860,2780,34900,98207307,00,0.00,N,5,-30, 20250428,2850,3045,3070,2835,76825,225518933,00,0.00,N,5,-195, 20250421,3045,3040,3090,2920,74753,224277380,00,0.00,N,2,5, diff --git a/257720/week/candle-week-42.csv b/257720/week/candle-week-42.csv index fed065ee17a2..c52eaa404bfa 100644 --- a/257720/week/candle-week-42.csv +++ b/257720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37950,43500,45400,36550,13545274,538297996000,00,0.00,N,5,-4700, 20250507,42650,37200,43650,36600,6629275,272837976475,00,0.00,N,2,5700, 20250428,36950,35550,38050,34850,3209811,116626406525,00,0.00,N,2,2200, 20250421,34750,33750,34950,31150,4670802,153816515125,00,0.00,N,2,900, diff --git a/257990/week/candle-week-42.csv b/257990/week/candle-week-42.csv index 92cf16af3d77..e1c36dea93f9 100644 --- a/257990/week/candle-week-42.csv +++ b/257990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6090,6000,6090,5800,9156,54554670,00,0.00,N,2,190, 20250507,5900,5940,6000,5600,4397,25487050,00,0.00,N,5,-40, 20250428,5940,5790,5980,5600,1513,8931020,00,0.00,N,2,190, 20250421,5750,6070,6070,5310,11238,61659890,00,0.00,N,5,-340, diff --git a/258050/week/candle-week-42.csv b/258050/week/candle-week-42.csv index b9fb755f356f..46756f485611 100644 --- a/258050/week/candle-week-42.csv +++ b/258050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,540,575,597,490,332,184748,00,0.00,N,5,-39, 20250507,579,588,588,482,1557,765008,00,0.00,N,2,13, 20250428,566,389,573,290,3420,1413398,00,0.00,N,2,227, 20250421,339,337,339,300,1180,398511,00,0.00,N,2,1, diff --git a/258610/week/candle-week-42.csv b/258610/week/candle-week-42.csv index 5efeb19cce65..e68cc602d778 100644 --- a/258610/week/candle-week-42.csv +++ b/258610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1779,2015,2015,1550,358737,615702636,00,0.00,N,2,38, 20250507,1741,1893,1999,1741,175572,325833512,00,0.00,N,5,-152, 20250428,1893,1920,2075,1785,294679,562574517,00,0.00,N,5,-25, 20250421,1918,1999,2010,1790,507342,951810344,00,0.00,N,5,-60, diff --git a/258790/week/candle-week-42.csv b/258790/week/candle-week-42.csv index 995abcd6f715..867f1210cec2 100644 --- a/258790/week/candle-week-42.csv +++ b/258790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1220,1234,1388,1209,2293694,2938847898,00,0.00,N,5,-14, 20250507,1234,1242,1285,1207,1306439,1627144337,00,0.00,N,5,-8, 20250428,1242,1326,1430,1200,2528590,3306716580,00,0.00,N,5,-84, 20250421,1326,1475,1536,1255,2233252,3129453261,00,0.00,N,5,-216, diff --git a/258830/week/candle-week-42.csv b/258830/week/candle-week-42.csv index f8eb1a797d51..e7eddf32a5d6 100644 --- a/258830/week/candle-week-42.csv +++ b/258830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,412,412,412,412,0,0,00,0.00,N,3,0, 20250507,412,412,412,412,0,0,00,0.00,N,3,0, 20250428,412,412,412,412,0,0,00,0.00,N,3,0, 20250421,412,412,412,412,0,0,00,0.00,N,3,0, diff --git a/259630/week/candle-week-42.csv b/259630/week/candle-week-42.csv index 96644c61a30b..b83e36f6b009 100644 --- a/259630/week/candle-week-42.csv +++ b/259630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7450,7570,7760,7420,116554,883165305,00,0.00,N,5,-130, 20250507,7580,7450,7680,7450,68722,519210490,00,0.00,N,2,70, 20250428,7510,7780,7820,7410,97153,738653375,00,0.00,N,5,-240, 20250421,7750,7730,8050,7250,223075,1715235525,00,0.00,N,2,60, diff --git a/259960/week/candle-week-42.csv b/259960/week/candle-week-42.csv index f5f373a80929..a13a8a08b457 100644 --- a/259960/week/candle-week-42.csv +++ b/259960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,382500,375500,386000,365500,416428,156254036700,00,0.00,N,2,7500, 20250507,375000,390000,393000,372500,342924,130933302000,00,0.00,N,5,-10000, 20250428,385000,371000,387000,359500,759690,283944577000,00,0.00,N,2,12000, 20250421,373000,386000,391000,369000,548291,206719352250,00,0.00,N,5,-13000, diff --git a/260660/week/candle-week-42.csv b/260660/week/candle-week-42.csv index 39049e2188dc..ee166189bbe3 100644 --- a/260660/week/candle-week-42.csv +++ b/260660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4050,4085,4225,4010,345438,1420564858,00,0.00,N,5,-15, 20250507,4065,4200,4210,4030,243844,1002431946,00,0.00,N,5,-140, 20250428,4205,4380,4445,4125,350588,1496241787,00,0.00,N,5,-190, 20250421,4395,4495,4570,4295,488684,2153200756,00,0.00,N,5,-105, diff --git a/260870/week/candle-week-42.csv b/260870/week/candle-week-42.csv index 8ff48b740943..f80807eef8e4 100644 --- a/260870/week/candle-week-42.csv +++ b/260870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13500,14110,14230,12110,55054,736358900,00,0.00,N,5,-610, 20250507,14110,14250,14280,13300,15983,222322550,00,0.00,N,5,-90, 20250428,14200,14400,14410,14090,9266,132218470,00,0.00,N,5,-130, 20250421,14330,14160,14450,13860,20805,293333610,00,0.00,N,2,170, diff --git a/260930/week/candle-week-42.csv b/260930/week/candle-week-42.csv index 833abc58c84a..9155e2b9841e 100644 --- a/260930/week/candle-week-42.csv +++ b/260930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4280,4675,4675,4240,579647,2545701831,00,0.00,N,5,-300, 20250507,4580,4500,4720,4330,466855,2106571338,00,0.00,N,2,55, 20250428,4525,4450,5210,4410,2230047,10841800382,00,0.00,N,2,90, 20250421,4435,4380,5220,4090,6763829,31561523233,00,0.00,N,2,80, diff --git a/260970/week/candle-week-42.csv b/260970/week/candle-week-42.csv index c90eb98fd8f7..da4d7aed0e98 100644 --- a/260970/week/candle-week-42.csv +++ b/260970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,90000,102300,103600,87400,960987,91165946050,00,0.00,N,5,-10400, 20250507,100400,91200,101400,88200,248369,23924513450,00,0.00,N,2,8700, 20250428,91700,86000,95000,84900,188365,17121862800,00,0.00,N,2,5700, 20250421,86000,86000,88800,81800,183194,15623996100,00,0.00,N,3,0, diff --git a/261200/week/candle-week-42.csv b/261200/week/candle-week-42.csv index 9f4f362737f8..e054d7f827f8 100644 --- a/261200/week/candle-week-42.csv +++ b/261200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6840,6800,7070,6700,646812,4415669940,00,0.00,N,2,40, 20250507,6800,6570,8290,6510,6579976,49654148535,00,0.00,N,2,230, 20250428,6570,6580,6700,6400,173817,1141282700,00,0.00,N,5,-70, 20250421,6640,6810,6840,6570,237971,1579395875,00,0.00,N,5,-170, diff --git a/261780/week/candle-week-42.csv b/261780/week/candle-week-42.csv index 28dca20d3c98..4652ac3cb7be 100644 --- a/261780/week/candle-week-42.csv +++ b/261780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3170,3000,3660,2900,2780739,9377968427,00,0.00,N,2,260, 20250507,2910,2930,3000,2890,76790,225109053,00,0.00,N,5,-85, 20250428,2995,2980,3090,2910,89663,267397039,00,0.00,N,2,5, 20250421,2990,2900,3170,2740,413861,1260566187,00,0.00,N,2,90, diff --git a/262260/week/candle-week-42.csv b/262260/week/candle-week-42.csv index ea0f2d442a64..dd4ac41dc693 100644 --- a/262260/week/candle-week-42.csv +++ b/262260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6150,5970,6410,5900,516700,3153633540,00,0.00,N,2,180, 20250507,5970,6460,6590,5850,526424,3250943660,00,0.00,N,5,-520, 20250428,6490,7000,7300,5940,5564928,37685092755,00,0.00,N,5,-400, 20250421,6890,4950,8560,4650,10854411,81813459780,00,0.00,N,2,1945, diff --git a/262840/week/candle-week-42.csv b/262840/week/candle-week-42.csv index 2995636b5bd9..33577eee22f5 100644 --- a/262840/week/candle-week-42.csv +++ b/262840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2345,2275,3185,2225,7087231,19822470952,00,0.00,N,2,70, 20250507,2275,2285,2325,2235,65922,149749586,00,0.00,N,5,-10, 20250428,2285,2395,2600,2150,497520,1173330038,00,0.00,N,5,-25, 20250421,2310,2154,2410,2150,323537,742955977,00,0.00,N,2,142, diff --git a/263020/week/candle-week-42.csv b/263020/week/candle-week-42.csv index a7726a41f256..136bb4782702 100644 --- a/263020/week/candle-week-42.csv +++ b/263020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2925,2970,3020,2900,530039,1570905316,00,0.00,N,5,-45, 20250507,2970,3005,3060,2945,190459,566549815,00,0.00,N,5,-30, 20250428,3000,3050,3050,2940,290970,864867321,00,0.00,N,5,-50, 20250421,3050,3040,3090,2945,333634,1001177332,00,0.00,N,2,10, diff --git a/263050/week/candle-week-42.csv b/263050/week/candle-week-42.csv index e2ac2236693a..d646d43cad6d 100644 --- a/263050/week/candle-week-42.csv +++ b/263050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1234,1484,1490,1163,2641833,3310747978,00,0.00,N,5,-246, 20250507,1480,1539,1550,1461,249168,372400310,00,0.00,N,5,-59, 20250428,1539,1530,1571,1505,192789,295424327,00,0.00,N,2,9, 20250421,1530,1535,1544,1475,287010,435617952,00,0.00,N,5,-5, diff --git a/263600/week/candle-week-42.csv b/263600/week/candle-week-42.csv index 86ea5e4de2e1..50b982d06fb6 100644 --- a/263600/week/candle-week-42.csv +++ b/263600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4560,4445,4645,4440,106490,485786052,00,0.00,N,2,110, 20250507,4450,4380,4500,4335,41446,183553120,00,0.00,N,2,50, 20250428,4400,4500,4595,4325,53774,238838323,00,0.00,N,5,-100, 20250421,4500,4400,4590,4270,96342,427631944,00,0.00,N,2,120, diff --git a/263690/week/candle-week-42.csv b/263690/week/candle-week-42.csv index 9c77bd4bbca0..4ff5e6fb3d25 100644 --- a/263690/week/candle-week-42.csv +++ b/263690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5330,5430,5560,5310,76516,414453135,00,0.00,N,5,-160, 20250507,5490,5490,5510,5390,36419,198128005,00,0.00,N,2,60, 20250428,5430,5460,5520,5330,73659,397868250,00,0.00,N,3,0, 20250421,5430,5390,5500,5300,97501,526428970,00,0.00,N,2,10, diff --git a/263700/week/candle-week-42.csv b/263700/week/candle-week-42.csv index ac394c94b27d..a6a03b122747 100644 --- a/263700/week/candle-week-42.csv +++ b/263700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3160,3150,3370,3080,1045960,3399995614,00,0.00,N,2,25, 20250507,3135,2870,3425,2850,1247429,3968084667,00,0.00,N,2,265, 20250428,2870,3000,3040,2735,953941,2733076976,00,0.00,N,5,-160, 20250421,3030,3310,3450,3000,3507528,11257281185,00,0.00,N,5,-490, diff --git a/263720/week/candle-week-42.csv b/263720/week/candle-week-42.csv index 4f9d3db14c39..ef2cab76d143 100644 --- a/263720/week/candle-week-42.csv +++ b/263720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16200,17340,17370,16000,247122,4166726655,00,0.00,N,5,-1140, 20250507,17340,17500,17820,17110,114490,1983750585,00,0.00,N,5,-300, 20250428,17640,17780,18220,17280,149101,2641201065,00,0.00,N,5,-130, 20250421,17770,18280,18440,17380,282933,5020720560,00,0.00,N,5,-490, diff --git a/263750/week/candle-week-42.csv b/263750/week/candle-week-42.csv index 61984a7b97f9..09f383e1b5be 100644 --- a/263750/week/candle-week-42.csv +++ b/263750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37600,37750,38250,34000,1386388,49851543300,00,0.00,N,5,-600, 20250507,38200,36350,38700,36150,772478,28726016575,00,0.00,N,2,2800, 20250428,35400,34500,36050,34500,430561,15299158550,00,0.00,N,2,600, 20250421,34800,33500,35100,33000,481196,16341179875,00,0.00,N,2,1050, diff --git a/263770/week/candle-week-42.csv b/263770/week/candle-week-42.csv index ae5dc9255927..936d3034c419 100644 --- a/263770/week/candle-week-42.csv +++ b/263770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2025,2120,2135,2025,99891,206863986,00,0.00,N,5,-115, 20250507,2140,2170,2180,2100,38902,83219246,00,0.00,N,2,5, 20250428,2135,2080,2190,2055,90512,191254730,00,0.00,N,2,35, 20250421,2100,2055,2120,2010,64325,133073225,00,0.00,N,2,60, diff --git a/263800/week/candle-week-42.csv b/263800/week/candle-week-42.csv index dba83c0d5d9e..ce38b3100512 100644 --- a/263800/week/candle-week-42.csv +++ b/263800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4720,4675,4950,4625,712163,3435462026,00,0.00,N,2,45, 20250507,4675,4465,4755,4455,361681,1681199625,00,0.00,N,2,215, 20250428,4460,4590,4720,4450,642652,2947880870,00,0.00,N,5,-95, 20250421,4555,4815,5590,4555,11026703,56621814404,00,0.00,N,5,-210, diff --git a/263810/week/candle-week-42.csv b/263810/week/candle-week-42.csv index 71bf524fb3be..96cf3324f639 100644 --- a/263810/week/candle-week-42.csv +++ b/263810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3005,2995,3120,2950,253463,759967390,00,0.00,N,2,5, 20250507,3000,3010,3015,2930,87523,260786871,00,0.00,N,5,-5, 20250428,3005,3045,3070,2970,83841,252145934,00,0.00,N,5,-35, 20250421,3040,3050,3120,2945,291628,878607524,00,0.00,N,2,90, diff --git a/263860/week/candle-week-42.csv b/263860/week/candle-week-42.csv index da2ce6bbba3b..fe25291d1ce9 100644 --- a/263860/week/candle-week-42.csv +++ b/263860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18460,17900,19910,17010,456110,8577473875,00,0.00,N,2,560, 20250507,17900,18590,19220,17620,311321,5751286790,00,0.00,N,5,-690, 20250428,18590,22000,23550,17000,1872379,35995098755,00,0.00,N,5,-120, 20250421,18710,15860,19720,15250,1330431,23464799120,00,0.00,N,2,3460, diff --git a/263920/week/candle-week-42.csv b/263920/week/candle-week-42.csv index 72ddb143d0b8..052cccf1dbbf 100644 --- a/263920/week/candle-week-42.csv +++ b/263920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,999,1029,1067,828,5585899,5458412180,00,0.00,N,5,-30, 20250507,1029,1014,1050,1006,98486,101218868,00,0.00,N,2,14, 20250428,1015,1056,1070,1001,129875,132737013,00,0.00,N,5,-41, 20250421,1056,957,1110,951,505717,527803905,00,0.00,N,2,100, diff --git a/264450/week/candle-week-42.csv b/264450/week/candle-week-42.csv index 97b72f41f884..d6cd8062245c 100644 --- a/264450/week/candle-week-42.csv +++ b/264450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7490,7490,7600,7400,126015,945974835,00,0.00,N,3,0, 20250507,7490,7490,7600,7370,90723,677093350,00,0.00,N,3,0, 20250428,7490,7350,7680,7340,145905,1104193670,00,0.00,N,2,150, 20250421,7340,7300,7440,7195,133593,973080120,00,0.00,N,2,70, diff --git a/264660/week/candle-week-42.csv b/264660/week/candle-week-42.csv index 47cfed49c4da..92af10d4a2f4 100644 --- a/264660/week/candle-week-42.csv +++ b/264660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13400,13200,14100,13160,439033,5956367505,00,0.00,N,2,220, 20250507,13180,12890,13450,12840,134150,1770011445,00,0.00,N,2,340, 20250428,12840,13380,13380,12800,120832,1578742425,00,0.00,N,5,-530, 20250421,13370,13120,13570,12950,178762,2371005620,00,0.00,N,2,250, diff --git a/264850/week/candle-week-42.csv b/264850/week/candle-week-42.csv index 3a185f51ea1c..a3f684c2c77a 100644 --- a/264850/week/candle-week-42.csv +++ b/264850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5010,4600,5620,4580,4616374,23407220397,00,0.00,N,2,450, 20250507,4560,4525,4715,4485,980366,4516514626,00,0.00,N,5,-25, 20250428,4585,4535,5090,4385,4154734,19948997608,00,0.00,N,2,15, 20250421,4570,4515,4820,4430,1126686,5219651931,00,0.00,N,2,75, diff --git a/264900/week/candle-week-42.csv b/264900/week/candle-week-42.csv index 7a318f6bb236..ba948ba2b581 100644 --- a/264900/week/candle-week-42.csv +++ b/264900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8350,8510,8570,8350,86333,729603345,00,0.00,N,5,-130, 20250507,8480,8380,8550,8300,71830,606462755,00,0.00,N,2,100, 20250428,8380,8510,8580,8320,103871,878085690,00,0.00,N,5,-130, 20250421,8510,8280,9740,8230,1821855,16245717850,00,0.00,N,2,230, diff --git a/265520/week/candle-week-42.csv b/265520/week/candle-week-42.csv index c12a134c7b7b..9a675f1da5e4 100644 --- a/265520/week/candle-week-42.csv +++ b/265520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16720,17380,18180,16390,363922,6281916945,00,0.00,N,5,-550, 20250507,17270,17110,17510,16960,66448,1148382300,00,0.00,N,2,220, 20250428,17050,17580,17580,16910,84997,1452948605,00,0.00,N,5,-350, 20250421,17400,16660,17610,16460,166424,2838585860,00,0.00,N,2,740, diff --git a/265560/week/candle-week-42.csv b/265560/week/candle-week-42.csv index f14c526b28af..5943d21e67d0 100644 --- a/265560/week/candle-week-42.csv +++ b/265560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7730,7950,8170,7600,167980,1308960015,00,0.00,N,5,-230, 20250507,7960,8170,8180,7830,41821,332207035,00,0.00,N,5,-220, 20250428,8180,8070,8270,8020,66936,544169380,00,0.00,N,2,80, 20250421,8100,7770,8160,7610,166222,1319180885,00,0.00,N,2,340, diff --git a/265740/week/candle-week-42.csv b/265740/week/candle-week-42.csv index 72f5ae7b5ee1..0f0c8e7ef662 100644 --- a/265740/week/candle-week-42.csv +++ b/265740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6540,6800,6950,6030,508882,3302191735,00,0.00,N,5,-100, 20250507,6640,6400,7360,5960,777002,5219530005,00,0.00,N,2,240, 20250428,6400,5190,6570,5100,1092602,6573636510,00,0.00,N,2,1240, 20250421,5160,5100,5420,5020,274312,1418643280,00,0.00,N,2,60, diff --git a/266170/week/candle-week-42.csv b/266170/week/candle-week-42.csv index 41d389f95dab..f40e3dbdb204 100644 --- a/266170/week/candle-week-42.csv +++ b/266170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,599,550,648,460,1132,554341,00,0.00,N,2,59, 20250507,540,499,540,430,11792,5071843,00,0.00,N,2,40, 20250428,500,500,575,430,2088,979034,00,0.00,N,5,-47, 20250421,547,550,600,470,981,464687,00,0.00,N,5,-2, diff --git a/266350/week/candle-week-42.csv b/266350/week/candle-week-42.csv index 9090585b8e61..80e73c1fa2a4 100644 --- a/266350/week/candle-week-42.csv +++ b/266350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,398,398,398,398,0,0,00,0.00,N,3,0, 20250507,398,398,398,398,0,0,00,0.00,N,3,0, 20250428,398,398,398,398,0,0,00,0.00,N,3,0, 20250421,398,398,398,398,0,0,00,0.00,N,3,0, diff --git a/266470/week/candle-week-42.csv b/266470/week/candle-week-42.csv index d894c122dea0..765782a299c4 100644 --- a/266470/week/candle-week-42.csv +++ b/266470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,241,285,321,232,28643,7522882,00,0.00,N,5,-40, 20250507,281,283,381,249,60397,17368919,00,0.00,N,5,-51, 20250428,332,343,343,241,5778,1703521,00,0.00,N,2,33, 20250421,299,333,379,262,5547,1692356,00,0.00,N,5,-29, diff --git a/266870/week/candle-week-42.csv b/266870/week/candle-week-42.csv index 60675777ca51..88fc843804b4 100644 --- a/266870/week/candle-week-42.csv +++ b/266870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,490,591,700,428,2201,1117974,00,0.00,N,5,-205, 20250507,695,536,799,536,5020,3163231,00,0.00,N,2,65, 20250428,630,500,654,375,4031,2179051,00,0.00,N,2,190, 20250421,440,500,502,336,15612,7244847,00,0.00,N,5,-80, diff --git a/267080/week/candle-week-42.csv b/267080/week/candle-week-42.csv index 26db5236efc8..ab07a91cb1f3 100644 --- a/267080/week/candle-week-42.csv +++ b/267080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,590,700,800,506,29475,17303638,00,0.00,N,5,-61, 20250507,651,700,860,611,31472,20606836,00,0.00,N,5,-149, 20250428,800,888,1058,700,226,194352,00,0.00,N,5,-3, 20250421,803,600,1010,600,10672,8359987,00,0.00,N,2,132, diff --git a/267250/week/candle-week-42.csv b/267250/week/candle-week-42.csv index 5e01987e3832..66d520315ccd 100644 --- a/267250/week/candle-week-42.csv +++ b/267250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,82200,80300,83600,78300,764787,62320386300,00,0.00,N,2,2800, 20250507,79400,78900,80200,78500,521478,41435654750,00,0.00,N,2,1500, 20250428,77900,77300,78800,76600,591304,45966285900,00,0.00,N,2,1500, 20250421,76400,71500,76400,70400,624024,45834399000,00,0.00,N,2,4800, diff --git a/267260/week/candle-week-42.csv b/267260/week/candle-week-42.csv index 10073f25aa38..3d05a98a45d1 100644 --- a/267260/week/candle-week-42.csv +++ b/267260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,365000,340500,369500,336000,1386933,489930590812,00,0.00,N,2,30500, 20250507,334500,331500,343500,326500,924219,310531963000,00,0.00,N,2,11500, 20250428,323000,301500,326500,295500,1158005,361918985000,00,0.00,N,2,23500, 20250421,299500,329000,336500,291500,2138696,656761346500,00,0.00,N,5,-31000, diff --git a/267270/week/candle-week-42.csv b/267270/week/candle-week-42.csv index 2aaf274a488b..5e973fd34ec6 100644 --- a/267270/week/candle-week-42.csv +++ b/267270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,71100,73400,74100,70700,463555,33558250000,00,0.00,N,2,1500, 20250507,69600,68200,70100,67000,226978,15719426050,00,0.00,N,2,500, 20250428,69100,67000,69800,65800,337277,22956320750,00,0.00,N,2,2500, 20250421,66600,65200,67100,63400,479860,31491251850,00,0.00,N,2,2200, diff --git a/267290/week/candle-week-42.csv b/267290/week/candle-week-42.csv index 990014eb75ad..3d2d0293577c 100644 --- a/267290/week/candle-week-42.csv +++ b/267290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18160,17700,18250,17700,52780,949920640,00,0.00,N,2,510, 20250507,17650,17560,17730,17530,11494,202531630,00,0.00,N,2,90, 20250428,17560,17610,17700,17520,19015,334609760,00,0.00,N,5,-90, 20250421,17650,17230,17690,17220,31262,547421310,00,0.00,N,2,420, diff --git a/267320/week/candle-week-42.csv b/267320/week/candle-week-42.csv index 12d7bd649212..6a15102716e1 100644 --- a/267320/week/candle-week-42.csv +++ b/267320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3210,3745,3745,3205,9904158,34680742605,00,0.00,N,5,-550, 20250507,3760,3950,4095,3690,8198780,31755476561,00,0.00,N,5,-185, 20250428,3945,3670,3990,3600,25276162,96558681973,00,0.00,N,2,275, 20250421,3670,3610,3760,3210,18784289,66200680600,00,0.00,N,2,40, diff --git a/267790/week/candle-week-42.csv b/267790/week/candle-week-42.csv index ed75d349e973..b1ba5ed55599 100644 --- a/267790/week/candle-week-42.csv +++ b/267790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4420,4410,4590,4340,55274,246058230,00,0.00,N,5,-10, 20250507,4430,4435,4545,4370,22712,100663430,00,0.00,N,5,-30, 20250428,4460,4685,4700,4405,44424,200915540,00,0.00,N,5,-220, 20250421,4680,4550,4730,4475,53068,243216838,00,0.00,N,2,160, diff --git a/267850/week/candle-week-42.csv b/267850/week/candle-week-42.csv index fbf2c0a2e07c..06179d7c9e8c 100644 --- a/267850/week/candle-week-42.csv +++ b/267850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11590,11580,12330,11540,134243,1606974960,00,0.00,N,5,-60, 20250507,11650,11380,12410,11350,129050,1528723540,00,0.00,N,2,360, 20250428,11290,11390,11600,11250,15099,171487160,00,0.00,N,5,-20, 20250421,11310,11140,11470,11110,27726,313413300,00,0.00,N,2,180, diff --git a/267980/week/candle-week-42.csv b/267980/week/candle-week-42.csv index 4ec46e50c9a5..ab24ffefecc9 100644 --- a/267980/week/candle-week-42.csv +++ b/267980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37250,37300,37950,36550,34892,1291447325,00,0.00,N,2,250, 20250507,37000,37650,37950,35900,12633,466676325,00,0.00,N,5,-450, 20250428,37450,36350,37650,36300,25906,957917725,00,0.00,N,2,1100, 20250421,36350,36000,36850,35750,17950,655098975,00,0.00,N,2,50, diff --git a/268280/week/candle-week-42.csv b/268280/week/candle-week-42.csv index 4c71a671ee17..a5b6d0624405 100644 --- a/268280/week/candle-week-42.csv +++ b/268280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,155600,155500,160800,153300,4885,766009000,00,0.00,N,2,100, 20250507,155500,152600,164900,151700,6236,988062050,00,0.00,N,2,500, 20250428,155000,152500,160000,151100,5076,786675300,00,0.00,N,2,2500, 20250421,152500,149600,154900,148800,7593,1155617700,00,0.00,N,2,4100, diff --git a/269620/week/candle-week-42.csv b/269620/week/candle-week-42.csv index fa7cd9fb466f..6a8287bc6002 100644 --- a/269620/week/candle-week-42.csv +++ b/269620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,889,889,889,889,0,0,00,0.00,N,3,0, 20250507,889,889,889,889,0,0,00,0.00,N,3,0, 20250428,889,889,889,889,0,0,00,0.00,N,3,0, 20250421,889,889,889,889,0,0,00,0.00,N,3,0, diff --git a/270210/week/candle-week-42.csv b/270210/week/candle-week-42.csv index 251596717e47..ded73d043aaf 100644 --- a/270210/week/candle-week-42.csv +++ b/270210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23950,23500,24850,22250,12914,299123400,00,0.00,N,2,350, 20250507,23600,23550,24000,21950,8425,194027500,00,0.00,N,5,-550, 20250428,24150,22400,25950,22400,2110,51480400,00,0.00,N,2,250, 20250421,23900,24800,24900,21300,4041,93094850,00,0.00,N,5,-300, diff --git a/270520/week/candle-week-42.csv b/270520/week/candle-week-42.csv index ad41b8cedaa7..feccad585640 100644 --- a/270520/week/candle-week-42.csv +++ b/270520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1184,1188,1292,1155,4204169,5154438253,00,0.00,N,5,-5, 20250507,1189,1090,1195,1085,3117190,3615163481,00,0.00,N,2,97, 20250428,1092,1155,1170,1080,2454859,2739245042,00,0.00,N,5,-63, 20250421,1155,1137,1235,1101,6175758,7231900045,00,0.00,N,2,19, diff --git a/270660/week/candle-week-42.csv b/270660/week/candle-week-42.csv index 9f1d59f3cb6b..a947aacd953a 100644 --- a/270660/week/candle-week-42.csv +++ b/270660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16550,14240,19100,14240,2931059,51334215945,00,0.00,N,2,2320, 20250507,14230,14250,14690,14150,83382,1201150590,00,0.00,N,5,-150, 20250428,14380,14750,14750,13740,167173,2371085570,00,0.00,N,5,-170, 20250421,14550,14000,17200,13660,2012537,32092740765,00,0.00,N,2,650, diff --git a/270870/week/candle-week-42.csv b/270870/week/candle-week-42.csv index 432b73c9693e..78bb84870783 100644 --- a/270870/week/candle-week-42.csv +++ b/270870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5410,5400,5600,5300,78586,426171000,00,0.00,N,2,150, 20250507,5260,5270,5390,5220,27690,146623825,00,0.00,N,2,30, 20250428,5230,5300,5330,5210,37735,199303460,00,0.00,N,5,-40, 20250421,5270,5240,5310,5200,58959,310539170,00,0.00,N,2,30, diff --git a/271560/week/candle-week-42.csv b/271560/week/candle-week-42.csv index bf849d485a99..f9d169e4a154 100644 --- a/271560/week/candle-week-42.csv +++ b/271560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,123100,127000,127200,118600,535386,65806433950,00,0.00,N,5,-3800, 20250507,126900,124900,127300,121800,471314,58651558900,00,0.00,N,2,4200, 20250428,122700,118600,126700,118400,399448,48925920350,00,0.00,N,2,3100, 20250421,119600,121500,122300,118400,438238,52514361200,00,0.00,N,5,-1200, diff --git a/271830/week/candle-week-42.csv b/271830/week/candle-week-42.csv index 36481e3ed69a..d98a67b3ba36 100644 --- a/271830/week/candle-week-42.csv +++ b/271830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1652,1670,1852,1651,1768965,3079721187,00,0.00,N,5,-82, 20250507,1734,1861,1861,1676,2005908,3531270497,00,0.00,N,5,-86, 20250428,1820,1563,1914,1521,7774594,13762444212,00,0.00,N,2,258, 20250421,1562,1513,1563,1506,156486,239754909,00,0.00,N,2,50, diff --git a/271940/week/candle-week-42.csv b/271940/week/candle-week-42.csv index 67587c109699..c6e9f01f2cc2 100644 --- a/271940/week/candle-week-42.csv +++ b/271940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13780,13150,14270,13150,305406,4192769055,00,0.00,N,2,660, 20250507,13120,13410,13440,12920,138230,1826871240,00,0.00,N,5,-210, 20250428,13330,13650,13940,13310,149249,2030707805,00,0.00,N,5,-450, 20250421,13780,13150,14020,12680,316218,4213144520,00,0.00,N,2,750, diff --git a/271980/week/candle-week-42.csv b/271980/week/candle-week-42.csv index 10c46d086793..ffdf8dfe4fb9 100644 --- a/271980/week/candle-week-42.csv +++ b/271980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12000,12020,12480,11970,228016,2786836415,00,0.00,N,5,-140, 20250507,12140,12310,12460,12020,107571,1312810425,00,0.00,N,5,-170, 20250428,12310,12750,13600,12180,492147,6311942145,00,0.00,N,5,-220, 20250421,12530,13060,13950,12500,938069,12298113005,00,0.00,N,5,-470, diff --git a/272110/week/candle-week-42.csv b/272110/week/candle-week-42.csv index f923bb71738d..3c3f1520adcd 100644 --- a/272110/week/candle-week-42.csv +++ b/272110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18000,17270,18900,17050,486570,8792867075,00,0.00,N,2,740, 20250507,17260,15690,17450,15690,215323,3602250560,00,0.00,N,2,1570, 20250428,15690,16680,16690,15260,396649,6256355685,00,0.00,N,5,-1140, 20250421,16830,17050,17260,16340,215351,3618572090,00,0.00,N,2,90, diff --git a/272210/week/candle-week-42.csv b/272210/week/candle-week-42.csv index b899721871be..b975e2845fb0 100644 --- a/272210/week/candle-week-42.csv +++ b/272210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,47350,46700,48000,40850,16233714,727037595925,00,0.00,N,2,500, 20250507,46850,42500,47450,41850,11655030,524542612800,00,0.00,N,2,5150, 20250428,41700,41300,43550,37800,19498296,795133927725,00,0.00,N,2,1600, 20250421,40100,39100,41000,37050,12040607,472957096000,00,0.00,N,2,1450, diff --git a/272290/week/candle-week-42.csv b/272290/week/candle-week-42.csv index 5f188718f03d..5e7b3a35badf 100644 --- a/272290/week/candle-week-42.csv +++ b/272290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23350,24100,24750,23050,280161,6741608900,00,0.00,N,5,-500, 20250507,23850,23000,23950,22750,210124,4948946525,00,0.00,N,2,1050, 20250428,22800,23350,23650,22550,329537,7606861050,00,0.00,N,5,-550, 20250421,23350,22250,23550,22000,332057,7571748225,00,0.00,N,2,1050, diff --git a/272450/week/candle-week-42.csv b/272450/week/candle-week-42.csv index 84601960e09c..57eaef6d216f 100644 --- a/272450/week/candle-week-42.csv +++ b/272450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9060,9270,9410,8940,471956,4326117815,00,0.00,N,5,-130, 20250507,9190,9270,9700,9110,665114,6307835765,00,0.00,N,2,230, 20250428,8960,8840,9070,8760,259793,2312986170,00,0.00,N,2,130, 20250421,8830,9040,9100,8600,354620,3110868065,00,0.00,N,5,-200, diff --git a/272550/week/candle-week-42.csv b/272550/week/candle-week-42.csv index ffae87d33084..207b5611392a 100644 --- a/272550/week/candle-week-42.csv +++ b/272550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13430,13560,13820,13170,158695,2129030105,00,0.00,N,5,-130, 20250507,13560,13490,13640,13410,42581,575141675,00,0.00,N,2,80, 20250428,13480,13600,13700,13430,36578,496183990,00,0.00,N,5,-120, 20250421,13600,13460,13660,13390,51359,695950375,00,0.00,N,2,140, diff --git a/273060/week/candle-week-42.csv b/273060/week/candle-week-42.csv index 1d4f9f058c3b..07e0df1d9f7d 100644 --- a/273060/week/candle-week-42.csv +++ b/273060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1061,1018,1227,1005,18045518,20340568985,00,0.00,N,2,46, 20250507,1015,1022,1058,998,2242062,2277633001,00,0.00,N,2,3, 20250428,1012,1031,1041,988,3291465,3314601437,00,0.00,N,5,-22, 20250421,1034,942,1186,906,45809540,49866251452,00,0.00,N,2,89, diff --git a/273640/week/candle-week-42.csv b/273640/week/candle-week-42.csv index d6cb5c447737..6b900c7cc797 100644 --- a/273640/week/candle-week-42.csv +++ b/273640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10100,9720,10230,9610,76658,765562270,00,0.00,N,2,400, 20250507,9700,9720,9870,9650,9044,88230605,00,0.00,N,5,-100, 20250428,9800,10120,10120,9660,21640,212944180,00,0.00,N,5,-230, 20250421,10030,9750,10050,9200,42089,413454435,00,0.00,N,2,290, diff --git a/274090/week/candle-week-42.csv b/274090/week/candle-week-42.csv index 802ea582ccba..88fff5aef3f1 100644 --- a/274090/week/candle-week-42.csv +++ b/274090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14020,13380,14230,12500,1408888,19056511695,00,0.00,N,2,1270, 20250507,12750,12390,13460,12300,652743,8408225750,00,0.00,N,2,420, 20250428,12330,12670,12670,11520,450178,5511252500,00,0.00,N,5,-160, 20250421,12490,12810,12870,12230,567547,7078822270,00,0.00,N,5,-160, diff --git a/274400/week/candle-week-42.csv b/274400/week/candle-week-42.csv index 8b8ba36bae11..ba9068fcdd4d 100644 --- a/274400/week/candle-week-42.csv +++ b/274400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4540,4300,4830,4250,89952,405560964,00,0.00,N,2,240, 20250507,4300,4385,4650,4105,40725,175420532,00,0.00,N,5,-85, 20250428,4385,4820,4820,4355,48151,218658204,00,0.00,N,5,-275, 20250421,4660,4590,4840,4465,85020,397740006,00,0.00,N,2,185, diff --git a/275630/week/candle-week-42.csv b/275630/week/candle-week-42.csv index 1e2f564e88d5..d44870f9ef8f 100644 --- a/275630/week/candle-week-42.csv +++ b/275630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3085,3115,3165,3005,45234,139569270,00,0.00,N,5,-35, 20250507,3120,3165,3260,3060,55698,175157150,00,0.00,N,5,-30, 20250428,3150,3105,3545,3045,336678,1105964446,00,0.00,N,2,70, 20250421,3080,3135,3220,3015,38129,118320930,00,0.00,N,5,-80, diff --git a/276040/week/candle-week-42.csv b/276040/week/candle-week-42.csv index 381a2a488998..bd9d0295923a 100644 --- a/276040/week/candle-week-42.csv +++ b/276040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4500,5060,5080,3625,2770041,11957907747,00,0.00,N,5,-670, 20250507,5170,5210,5520,4995,615579,3215591715,00,0.00,N,5,-100, 20250428,5270,5280,5340,4805,408129,2099057856,00,0.00,N,5,-60, 20250421,5330,5010,5700,4880,729148,3819621450,00,0.00,N,2,330, diff --git a/276240/week/candle-week-42.csv b/276240/week/candle-week-42.csv index d614fc14fbb0..88e32e2a8d0f 100644 --- a/276240/week/candle-week-42.csv +++ b/276240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,508,508,508,508,0,0,00,0.00,N,3,0, 20250507,508,508,508,508,0,0,00,0.00,N,3,0, 20250428,508,508,508,508,0,0,00,0.00,N,3,0, 20250421,508,508,508,508,0,0,00,0.00,N,3,0, diff --git a/276730/week/candle-week-42.csv b/276730/week/candle-week-42.csv index fcf538cf837c..a46d9cdec4dc 100644 --- a/276730/week/candle-week-42.csv +++ b/276730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2060,2155,2250,2050,211253,445403603,00,0.00,N,5,-140, 20250507,2200,2205,2280,2190,67714,150551804,00,0.00,N,5,-30, 20250428,2230,2360,2440,2225,134652,312115828,00,0.00,N,5,-160, 20250421,2390,2115,2440,2095,455452,1047805420,00,0.00,N,2,275, diff --git a/277070/week/candle-week-42.csv b/277070/week/candle-week-42.csv index 1f87d4bba109..befa2e2d3e30 100644 --- a/277070/week/candle-week-42.csv +++ b/277070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4830,5310,5600,4815,393795,2071958465,00,0.00,N,5,-370, 20250507,5200,5230,5750,5070,580540,3109654290,00,0.00,N,2,10, 20250428,5190,5450,5660,5060,387007,2077965370,00,0.00,N,5,-310, 20250421,5500,6420,7090,5490,2735144,17817516315,00,0.00,N,5,-1050, diff --git a/277410/week/candle-week-42.csv b/277410/week/candle-week-42.csv index 27c30d34adc7..9f37a3993792 100644 --- a/277410/week/candle-week-42.csv +++ b/277410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1261,1264,1285,1254,243394,309034673,00,0.00,N,5,-3, 20250507,1264,1265,1285,1239,243325,306573166,00,0.00,N,2,4, 20250428,1260,1288,1300,1260,168599,215341821,00,0.00,N,5,-26, 20250421,1286,1325,1329,1280,222970,287828005,00,0.00,N,5,-39, diff --git a/277810/week/candle-week-42.csv b/277810/week/candle-week-42.csv index 6d976ff3f7c9..14ea2984fcbf 100644 --- a/277810/week/candle-week-42.csv +++ b/277810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,296500,275000,314000,270000,1457592,430922731250,00,0.00,N,2,24500, 20250507,272000,276500,283500,269500,251920,69654609250,00,0.00,N,5,-500, 20250428,272500,287000,287000,265000,354602,97551935500,00,0.00,N,5,-13000, 20250421,285500,280000,290000,278000,483127,137896259500,00,0.00,N,2,6000, diff --git a/277880/week/candle-week-42.csv b/277880/week/candle-week-42.csv index b3f3f4d382db..de06f1fe3790 100644 --- a/277880/week/candle-week-42.csv +++ b/277880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5250,5500,5560,5230,270965,1463200430,00,0.00,N,5,-200, 20250507,5450,5950,6190,5340,590479,3301773165,00,0.00,N,5,-500, 20250428,5950,6350,6500,5950,227153,1397077850,00,0.00,N,5,-380, 20250421,6330,5970,6400,5865,281720,1731883850,00,0.00,N,2,320, diff --git a/278280/week/candle-week-42.csv b/278280/week/candle-week-42.csv index 158e11a44da8..5168a5b819d6 100644 --- a/278280/week/candle-week-42.csv +++ b/278280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,34950,34600,37000,33900,102114,3605362075,00,0.00,N,2,1000, 20250507,33950,36500,36500,33800,73467,2570894050,00,0.00,N,5,-1800, 20250428,35750,37550,38500,34850,63848,2368221100,00,0.00,N,5,-1400, 20250421,37150,33500,37550,33400,122300,4395850075,00,0.00,N,2,3350, diff --git a/278470/week/candle-week-42.csv b/278470/week/candle-week-42.csv index 96d49408962a..cd6ee3e0546e 100644 --- a/278470/week/candle-week-42.csv +++ b/278470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,112600,103800,115500,100900,3705092,398089954050,00,0.00,N,2,9900, 20250507,102700,77200,105400,73200,9852409,934444254250,00,0.00,N,2,26500, 20250428,76200,74900,77800,73500,921658,70089072700,00,0.00,N,2,1300, 20250421,74900,71900,76000,70000,1687705,123419003650,00,0.00,N,2,2900, diff --git a/278650/week/candle-week-42.csv b/278650/week/candle-week-42.csv index 7f32335f615c..63dabb9f9776 100644 --- a/278650/week/candle-week-42.csv +++ b/278650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1605,1681,1684,1598,875261,1421591309,00,0.00,N,5,-76, 20250507,1681,1662,1696,1646,379368,633749630,00,0.00,N,2,11, 20250428,1670,1651,1688,1629,483881,803036036,00,0.00,N,2,19, 20250421,1651,1640,1674,1590,665790,1084664901,00,0.00,N,2,9, diff --git a/278990/week/candle-week-42.csv b/278990/week/candle-week-42.csv index 7da8ba5c3f5d..0941756f34b1 100644 --- a/278990/week/candle-week-42.csv +++ b/278990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3400,3410,3600,3200,307,1041430,00,0.00,N,5,-70, 20250507,3470,3700,3700,3400,17,58770,00,0.00,N,5,-10, 20250428,3480,3690,3690,3480,132,462190,00,0.00,N,5,-70, 20250421,3550,3600,3800,3420,3887,13660445,00,0.00,N,5,-50, diff --git a/279060/week/candle-week-42.csv b/279060/week/candle-week-42.csv index 5915bbfa6f3a..f6ffbb251675 100644 --- a/279060/week/candle-week-42.csv +++ b/279060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,995,1000,1000,800,11324,10031713,00,0.00,N,2,95, 20250507,900,933,1000,800,6502,5623320,00,0.00,N,2,73, 20250428,827,1058,1200,826,31723,29268569,00,0.00,N,5,-417, 20250421,1244,1100,1318,950,7502,7982016,00,0.00,N,5,-45, diff --git a/279600/week/candle-week-42.csv b/279600/week/candle-week-42.csv index 7957cb57edae..b145e0dd6f3f 100644 --- a/279600/week/candle-week-42.csv +++ b/279600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250507,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250428,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250421,11300,11300,11300,11300,0,0,00,0.00,N,3,0, diff --git a/280360/week/candle-week-42.csv b/280360/week/candle-week-42.csv index e4ab7bc512be..7eed4fd7de2d 100644 --- a/280360/week/candle-week-42.csv +++ b/280360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,113200,113800,117300,112600,58560,6749961700,00,0.00,N,5,-1600, 20250507,114800,119000,119300,113500,48207,5601142150,00,0.00,N,5,-2800, 20250428,117600,118800,119900,116700,21075,2495618050,00,0.00,N,5,-900, 20250421,118500,120000,120400,115000,45299,5325131950,00,0.00,N,5,-1100, diff --git a/281740/week/candle-week-42.csv b/281740/week/candle-week-42.csv index 8d063170513e..4385512c54f8 100644 --- a/281740/week/candle-week-42.csv +++ b/281740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12190,12720,13700,12090,1343200,17396521190,00,0.00,N,5,-490, 20250507,12680,12850,13050,12450,511506,6520956600,00,0.00,N,5,-150, 20250428,12830,13330,13670,12550,994156,12939139635,00,0.00,N,5,-460, 20250421,13290,13200,14200,13010,1435908,19356318760,00,0.00,N,3,0, diff --git a/281820/week/candle-week-42.csv b/281820/week/candle-week-42.csv index f7e08930fc81..833593c06fb8 100644 --- a/281820/week/candle-week-42.csv +++ b/281820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,27800,26400,29700,25850,737405,20616217200,00,0.00,N,2,1650, 20250507,26150,26350,27000,25700,496136,13104990000,00,0.00,N,5,-200, 20250428,26350,26050,26400,25500,593682,15419448775,00,0.00,N,2,300, 20250421,26050,23400,26400,22900,1321789,33256886725,00,0.00,N,2,2850, diff --git a/282330/week/candle-week-42.csv b/282330/week/candle-week-42.csv index bb2fcc14d462..78ef8f904b19 100644 --- a/282330/week/candle-week-42.csv +++ b/282330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,99500,101900,102200,99300,244286,24616779850,00,0.00,N,5,-2000, 20250507,101500,109600,115300,99700,417228,44249788236,00,0.00,N,5,-5200, 20250428,106700,104300,107900,104100,119779,12709229110,00,0.00,N,2,1400, 20250421,105300,105300,106000,102600,160934,16715033406,00,0.00,N,2,300, diff --git a/282720/week/candle-week-42.csv b/282720/week/candle-week-42.csv index 51b084797986..46b38551faf5 100644 --- a/282720/week/candle-week-42.csv +++ b/282720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10690,10870,12880,10310,6301303,74371678940,00,0.00,N,2,130, 20250507,10560,9940,11070,9880,877568,9255103460,00,0.00,N,2,700, 20250428,9860,10750,10860,9540,503707,5185191305,00,0.00,N,5,-800, 20250421,10660,8940,12540,8840,9611677,105458914005,00,0.00,N,2,1760, diff --git a/282880/week/candle-week-42.csv b/282880/week/candle-week-42.csv index a6ca16967f2d..a5045f82bbee 100644 --- a/282880/week/candle-week-42.csv +++ b/282880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12450,12810,13200,12310,89012,1141759265,00,0.00,N,5,-330, 20250507,12780,12850,13090,12680,38615,495654930,00,0.00,N,5,-50, 20250428,12830,13140,13210,12680,66740,861761530,00,0.00,N,5,-190, 20250421,13020,12950,13130,12500,75319,969413925,00,0.00,N,2,60, diff --git a/283100/week/candle-week-42.csv b/283100/week/candle-week-42.csv index 8adc99284f09..3242511b6587 100644 --- a/283100/week/candle-week-42.csv +++ b/283100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,506,506,506,506,0,0,00,0.00,N,3,0, 20250507,506,506,506,506,0,0,00,0.00,N,3,0, 20250428,506,506,506,506,0,0,00,0.00,N,3,0, 20250421,506,506,506,506,0,0,00,0.00,N,3,0, diff --git a/284620/week/candle-week-42.csv b/284620/week/candle-week-42.csv index bbda4483e492..fd1acba73c10 100644 --- a/284620/week/candle-week-42.csv +++ b/284620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1178,1195,1248,1150,137724,162792481,00,0.00,N,5,-17, 20250507,1195,1241,1279,1170,70865,84865865,00,0.00,N,5,-46, 20250428,1241,1459,1459,1207,309319,407924759,00,0.00,N,5,-202, 20250421,1443,1160,1500,1150,914868,1252494446,00,0.00,N,2,273, diff --git a/284740/week/candle-week-42.csv b/284740/week/candle-week-42.csv index d20fe48cdadb..414a9b6ea892 100644 --- a/284740/week/candle-week-42.csv +++ b/284740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25350,22300,26200,22300,471663,11712953100,00,0.00,N,2,2950, 20250507,22400,22450,22600,22250,49374,1104867600,00,0.00,N,3,0, 20250428,22400,22100,22900,21600,98778,2210199150,00,0.00,N,2,250, 20250421,22150,22200,22500,21650,95304,2101350725,00,0.00,N,2,200, diff --git a/285130/week/candle-week-42.csv b/285130/week/candle-week-42.csv index 9b59d05a18ac..ef045c89e6ef 100644 --- a/285130/week/candle-week-42.csv +++ b/285130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,53200,48800,54900,48000,659783,33974888675,00,0.00,N,2,4350, 20250507,48850,41000,50000,39400,555168,26056390675,00,0.00,N,2,8250, 20250428,40600,40050,40900,39150,83293,3352474200,00,0.00,N,2,100, 20250421,40500,36500,40700,35550,173763,6781800925,00,0.00,N,2,3600, diff --git a/285490/week/candle-week-42.csv b/285490/week/candle-week-42.csv index aba65ef61cbd..a742db9a4a89 100644 --- a/285490/week/candle-week-42.csv +++ b/285490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17240,17940,18080,16990,552688,9634499835,00,0.00,N,5,-1120, 20250507,18360,18410,19000,18000,327745,6061856555,00,0.00,N,2,130, 20250428,18230,19960,21000,18120,833206,16019850030,00,0.00,N,5,-1730, 20250421,19960,22950,24950,19540,2765593,59863488275,00,0.00,N,5,-2540, diff --git a/285800/week/candle-week-42.csv b/285800/week/candle-week-42.csv index a5ea1eec6d31..901f733e2e40 100644 --- a/285800/week/candle-week-42.csv +++ b/285800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2235,2475,2540,2235,1056917,2558684916,00,0.00,N,5,-120, 20250507,2355,2395,2550,2330,1621802,3950310885,00,0.00,N,5,-30, 20250428,2385,2570,2890,2302,5862823,15192900682,00,0.00,N,5,-235, 20250421,2620,2150,3225,2025,29021722,81757337350,00,0.00,N,2,470, diff --git a/286750/week/candle-week-42.csv b/286750/week/candle-week-42.csv index 8a7f5bf467e6..16701c3a3f2b 100644 --- a/286750/week/candle-week-42.csv +++ b/286750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2655,2850,2850,2620,994405,2695251770,00,0.00,N,5,-195, 20250507,2850,2975,3040,2795,697940,2017945817,00,0.00,N,5,-150, 20250428,3000,2815,3260,2750,1769072,5396207073,00,0.00,N,2,220, 20250421,2780,2625,2995,2600,2460495,6892463753,00,0.00,N,2,160, diff --git a/286940/week/candle-week-42.csv b/286940/week/candle-week-42.csv index b57a22a5ecab..a75e885cddb2 100644 --- a/286940/week/candle-week-42.csv +++ b/286940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18610,19020,19400,18510,46179,880651325,00,0.00,N,5,-480, 20250507,19090,18820,19090,18800,28649,542933910,00,0.00,N,2,270, 20250428,18820,18380,19040,18230,45144,842483655,00,0.00,N,2,450, 20250421,18370,17600,18490,17430,29024,521906235,00,0.00,N,2,720, diff --git a/288330/week/candle-week-42.csv b/288330/week/candle-week-42.csv index 8eb63c8adc22..ac68fa08874c 100644 --- a/288330/week/candle-week-42.csv +++ b/288330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,727,807,814,711,20537390,15477725742,00,0.00,N,5,-77, 20250507,804,888,985,800,23762064,21151099575,00,0.00,N,5,-70, 20250428,874,1140,1142,864,38306327,38707218205,00,0.00,N,5,-266, 20250421,1140,1515,1626,1132,183440449,255155942208,00,0.00,N,5,-1020, diff --git a/288490/week/candle-week-42.csv b/288490/week/candle-week-42.csv index 51d961b079df..02b2f4a1bc6e 100644 --- a/288490/week/candle-week-42.csv +++ b/288490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,105,105,105,105,0,0,00,0.00,N,3,0, 20250507,105,105,105,105,0,0,00,0.00,N,3,0, 20250428,105,105,105,105,0,0,00,0.00,N,3,0, 20250421,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/week/candle-week-42.csv b/288620/week/candle-week-42.csv index aa1dd0b9c428..2dcaa385cc3a 100644 --- a/288620/week/candle-week-42.csv +++ b/288620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11000,11510,12200,10720,879230,10080636900,00,0.00,N,5,-510, 20250507,11510,10780,12500,10780,2447751,28863670760,00,0.00,N,2,750, 20250428,10760,10230,12580,9800,4433189,50479772350,00,0.00,N,2,540, 20250421,10220,8080,12330,7890,5666634,61362357120,00,0.00,N,2,2140, diff --git a/288980/week/candle-week-42.csv b/288980/week/candle-week-42.csv index 20634b4dcb07..8c3dc0cef6f1 100644 --- a/288980/week/candle-week-42.csv +++ b/288980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1224,1202,1291,1198,1553373,1952310660,00,0.00,N,2,27, 20250507,1197,1174,1297,1160,1502063,1841188107,00,0.00,N,2,24, 20250428,1173,1289,1328,1170,2252913,2813206338,00,0.00,N,5,-81, 20250421,1254,1100,1570,1082,25286100,35188086644,00,0.00,N,2,160, diff --git a/289010/week/candle-week-42.csv b/289010/week/candle-week-42.csv index 83cc32bc7052..0f063f12417c 100644 --- a/289010/week/candle-week-42.csv +++ b/289010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2110,2660,2660,2085,17533042,40486482311,00,0.00,N,5,-1690, 20250507,3800,5300,6330,3710,29289318,144810217756,00,0.00,N,5,-2360, 20250428,6160,5100,6660,4705,41387863,245698503881,00,0.00,N,2,1590, 20250421,4570,5330,5340,4270,17090950,81835786533,00,0.00,N,5,-560, diff --git a/289080/week/candle-week-42.csv b/289080/week/candle-week-42.csv index 0176a7ce2610..509feb052ec2 100644 --- a/289080/week/candle-week-42.csv +++ b/289080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1525,1565,1638,1514,1769744,2828319776,00,0.00,N,5,-35, 20250507,1560,1529,1738,1503,6622757,10762400261,00,0.00,N,2,30, 20250428,1530,1626,1630,1480,2010861,3132967474,00,0.00,N,5,-100, 20250421,1630,1520,1950,1500,32932442,59775136535,00,0.00,N,2,130, diff --git a/289170/week/candle-week-42.csv b/289170/week/candle-week-42.csv index 166ad9018713..d0028adf8126 100644 --- a/289170/week/candle-week-42.csv +++ b/289170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3995,4100,4100,2975,1207,4208390,00,0.00,N,2,425, 20250507,3570,4950,4950,3570,334,1198055,00,0.00,N,5,-760, 20250428,4330,3800,4330,3300,906,2993295,00,0.00,N,2,930, 20250421,3400,4105,4575,2905,3101,10516945,00,0.00,N,5,-175, diff --git a/289220/week/candle-week-42.csv b/289220/week/candle-week-42.csv index 119c085c2694..23e43a4bf26f 100644 --- a/289220/week/candle-week-42.csv +++ b/289220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6940,8480,8480,6770,1101221,7917967370,00,0.00,N,2,170, 20250507,6770,6790,6880,6560,464251,3117567200,00,0.00,N,2,230, 20250428,6540,6360,6990,6090,1519668,10062030885,00,0.00,N,2,170, 20250421,6370,6020,7350,5510,4864559,32532993250,00,0.00,N,2,560, diff --git a/289860/week/candle-week-42.csv b/289860/week/candle-week-42.csv index 14efb38b8b37..261249305384 100644 --- a/289860/week/candle-week-42.csv +++ b/289860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6100,6200,6400,5600,29986,178552110,00,0.00,N,5,-190, 20250507,6290,6600,6700,6290,2638,17014600,00,0.00,N,5,-360, 20250428,6650,6830,6830,5800,14715,96680800,00,0.00,N,5,-190, 20250421,6840,6940,6950,6710,5879,40154720,00,0.00,N,5,-100, diff --git a/289930/week/candle-week-42.csv b/289930/week/candle-week-42.csv index 1a0f9a27f1b5..e54aa56ed790 100644 --- a/289930/week/candle-week-42.csv +++ b/289930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9190,10120,10200,9050,1082945,10270285745,00,0.00,N,5,-1320, 20250507,10510,9330,11450,9330,5085449,54805932155,00,0.00,N,2,1260, 20250428,9250,8780,9650,8730,1152386,10610399630,00,0.00,N,2,480, 20250421,8770,8320,9230,8000,987228,8729864980,00,0.00,N,2,450, diff --git a/290090/week/candle-week-42.csv b/290090/week/candle-week-42.csv index 5b8d0a75f90c..93f3b46e7135 100644 --- a/290090/week/candle-week-42.csv +++ b/290090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7690,7340,8060,7270,36370,281509950,00,0.00,N,2,390, 20250507,7300,7290,7420,7230,8248,60334880,00,0.00,N,2,50, 20250428,7250,7350,7600,7200,11025,80751660,00,0.00,N,5,-100, 20250421,7350,7330,7750,7110,21605,161376145,00,0.00,N,2,60, diff --git a/290120/week/candle-week-42.csv b/290120/week/candle-week-42.csv index f6f534843fdc..efafe0cecf9a 100644 --- a/290120/week/candle-week-42.csv +++ b/290120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2595,2340,2595,2340,80942,201901541,00,0.00,N,2,255, 20250507,2340,2350,2475,2295,44458,106495493,00,0.00,N,5,-10, 20250428,2350,2365,2410,2310,14186,33532908,00,0.00,N,5,-15, 20250421,2365,2325,2460,2270,35679,84695768,00,0.00,N,2,40, diff --git a/290270/week/candle-week-42.csv b/290270/week/candle-week-42.csv index d1e7ae15ab3c..44ee8c95bd4c 100644 --- a/290270/week/candle-week-42.csv +++ b/290270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3525,3660,3660,3480,68631,244613627,00,0.00,N,5,-85, 20250507,3610,3555,3670,3550,31070,112159149,00,0.00,N,2,55, 20250428,3555,3670,3840,3525,301342,1115382534,00,0.00,N,5,-50, 20250421,3605,3550,3715,3485,132560,473650219,00,0.00,N,2,85, diff --git a/290380/week/candle-week-42.csv b/290380/week/candle-week-42.csv index ec29617d7c34..e734f923c079 100644 --- a/290380/week/candle-week-42.csv +++ b/290380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250507,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250428,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250421,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/290520/week/candle-week-42.csv b/290520/week/candle-week-42.csv index 926ead9a8fb5..24633ce6e045 100644 --- a/290520/week/candle-week-42.csv +++ b/290520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1880,1800,1969,1770,71556,133523167,00,0.00,N,2,81, 20250507,1799,1880,1880,1799,14451,26878884,00,0.00,N,5,-81, 20250428,1880,1940,1940,1826,36824,68032216,00,0.00,N,5,-39, 20250421,1919,1868,1935,1812,27903,52543476,00,0.00,N,2,51, diff --git a/290550/week/candle-week-42.csv b/290550/week/candle-week-42.csv index e9198c1967a7..61016af2cdeb 100644 --- a/290550/week/candle-week-42.csv +++ b/290550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6820,6990,7220,6700,297805,2079142095,00,0.00,N,5,-160, 20250507,6980,7000,7120,6930,92359,645481560,00,0.00,N,5,-20, 20250428,7000,7180,7250,6850,153064,1078873010,00,0.00,N,5,-140, 20250421,7140,7160,7270,7010,113309,810145210,00,0.00,N,5,-10, diff --git a/290560/week/candle-week-42.csv b/290560/week/candle-week-42.csv index 4143fe928de8..025213ee9920 100644 --- a/290560/week/candle-week-42.csv +++ b/290560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6840,6900,7470,6730,89232,621902520,00,0.00,N,5,-120, 20250507,6960,6730,7270,6720,62093,434893960,00,0.00,N,2,290, 20250428,6670,7030,8110,6520,619662,4649238145,00,0.00,N,5,-260, 20250421,6930,7000,7050,6690,55601,381756120,00,0.00,N,5,-70, diff --git a/290650/week/candle-week-42.csv b/290650/week/candle-week-42.csv index 79ea67dc6802..bbb05d8c9e94 100644 --- a/290650/week/candle-week-42.csv +++ b/290650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22400,23850,23850,21500,422459,9548327225,00,0.00,N,5,-1200, 20250507,23600,22800,23750,22400,223533,5182216450,00,0.00,N,2,1050, 20250428,22550,21500,23000,20800,275886,6084245225,00,0.00,N,2,1150, 20250421,21400,20900,21650,20500,550898,11649084825,00,0.00,N,2,350, diff --git a/290660/week/candle-week-42.csv b/290660/week/candle-week-42.csv index 4c46559de366..eb7bb6be8dc6 100644 --- a/290660/week/candle-week-42.csv +++ b/290660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,852,888,905,845,158106,137733408,00,0.00,N,5,-36, 20250507,888,901,912,872,110471,98206125,00,0.00,N,5,-14, 20250428,902,923,923,828,185200,164151285,00,0.00,N,5,-14, 20250421,916,920,968,887,503138,460981389,00,0.00,N,5,-4, diff --git a/290670/week/candle-week-42.csv b/290670/week/candle-week-42.csv index c76d7f900df3..2b396814c090 100644 --- a/290670/week/candle-week-42.csv +++ b/290670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16680,17660,21550,16080,3989152,77991869725,00,0.00,N,5,-820, 20250507,17500,16470,20150,16040,5746537,107333078710,00,0.00,N,2,2000, 20250428,15500,13050,15500,11600,4128344,59514220010,00,0.00,N,2,2520, 20250421,12980,10360,14500,10360,1547101,20631644690,00,0.00,N,2,2160, diff --git a/290690/week/candle-week-42.csv b/290690/week/candle-week-42.csv index 4ca9ac538d04..c50e8f0981a5 100644 --- a/290690/week/candle-week-42.csv +++ b/290690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3625,3800,3870,3565,1270049,4704798133,00,0.00,N,5,-225, 20250507,3850,3840,4100,3595,991373,3834995876,00,0.00,N,5,-15, 20250428,3865,4105,4150,3700,1245469,4895169224,00,0.00,N,5,-205, 20250421,4070,3635,4215,3610,4187772,16788848502,00,0.00,N,2,500, diff --git a/290720/week/candle-week-42.csv b/290720/week/candle-week-42.csv index b2e692997027..5a4ad0443cfc 100644 --- a/290720/week/candle-week-42.csv +++ b/290720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2050,2050,2135,2000,153672,314232386,00,0.00,N,3,0, 20250507,2050,2130,2240,2000,60521,127262995,00,0.00,N,5,-50, 20250428,2100,2095,2345,1951,124294,257670374,00,0.00,N,2,5, 20250421,2095,2120,2300,2075,120827,257917036,00,0.00,N,5,-25, diff --git a/290740/week/candle-week-42.csv b/290740/week/candle-week-42.csv index 246cb85aadf7..6b39731a0b93 100644 --- a/290740/week/candle-week-42.csv +++ b/290740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5500,5570,5770,5450,19367,108294540,00,0.00,N,5,-90, 20250507,5590,5640,5750,5500,7680,42851965,00,0.00,N,5,-110, 20250428,5700,5590,5700,5470,6086,34030810,00,0.00,N,2,110, 20250421,5590,5720,5730,5320,20062,110533125,00,0.00,N,5,-130, diff --git a/291230/week/candle-week-42.csv b/291230/week/candle-week-42.csv index 3ae6b7ff6f1d..0089f4251dac 100644 --- a/291230/week/candle-week-42.csv +++ b/291230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1730,1778,1830,1711,529450,946308852,00,0.00,N,5,-47, 20250507,1777,1743,1853,1741,596309,1076288217,00,0.00,N,2,36, 20250428,1741,1781,1830,1740,592141,1052791031,00,0.00,N,5,-39, 20250421,1780,1775,2130,1700,19066935,36964681823,00,0.00,N,2,40, diff --git a/291650/week/candle-week-42.csv b/291650/week/candle-week-42.csv index 9f973ef4ffd4..c30c0cb25e0b 100644 --- a/291650/week/candle-week-42.csv +++ b/291650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1075,1113,1194,1065,998110,1131610865,00,0.00,N,5,-38, 20250507,1113,1051,1218,1010,2929233,3297484884,00,0.00,N,2,62, 20250428,1051,1055,1055,1010,649151,671592014,00,0.00,N,5,-13, 20250421,1064,938,1081,938,2458946,2500070177,00,0.00,N,2,129, diff --git a/291810/week/candle-week-42.csv b/291810/week/candle-week-42.csv index b89fafe74981..973d16d209b7 100644 --- a/291810/week/candle-week-42.csv +++ b/291810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2080,2110,2245,2015,76317,163017140,00,0.00,N,5,-15, 20250507,2095,2110,2165,2085,44700,94196455,00,0.00,N,2,15, 20250428,2080,2195,2240,2050,66546,141350275,00,0.00,N,5,-95, 20250421,2175,2140,2350,2105,214306,474027223,00,0.00,N,2,65, diff --git a/293480/week/candle-week-42.csv b/293480/week/candle-week-42.csv index 4f2b20182c24..3ad65f001a51 100644 --- a/293480/week/candle-week-42.csv +++ b/293480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11260,11470,11570,11250,78745,897091600,00,0.00,N,5,-210, 20250507,11470,11480,11630,11330,37099,424275545,00,0.00,N,3,0, 20250428,11470,11620,11820,11450,87597,1020423535,00,0.00,N,5,-150, 20250421,11620,11260,11990,11220,265619,3055904010,00,0.00,N,2,360, diff --git a/293490/week/candle-week-42.csv b/293490/week/candle-week-42.csv index c597605bca21..fa024207beaa 100644 --- a/293490/week/candle-week-42.csv +++ b/293490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14180,14050,14640,13880,510479,7292610245,00,0.00,N,2,300, 20250507,13880,14500,14500,13790,463606,6492737125,00,0.00,N,5,-300, 20250428,14180,14260,14520,14110,423557,6061430730,00,0.00,N,5,-80, 20250421,14260,13470,14360,13280,501258,6953334130,00,0.00,N,2,670, diff --git a/293580/week/candle-week-42.csv b/293580/week/candle-week-42.csv index 5c866917b88b..3b98be1faf2f 100644 --- a/293580/week/candle-week-42.csv +++ b/293580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1448,1649,1863,1446,68364026,117253887393,00,0.00,N,5,-152, 20250507,1600,1475,1648,1411,27992017,44069151193,00,0.00,N,2,126, 20250428,1474,1571,1694,1350,40175297,63487071890,00,0.00,N,5,-117, 20250421,1591,1638,2570,1550,169742275,331361695731,00,0.00,N,5,-89, diff --git a/293780/week/candle-week-42.csv b/293780/week/candle-week-42.csv index f4dbc976b5c9..3f7a9b75124a 100644 --- a/293780/week/candle-week-42.csv +++ b/293780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6970,7070,7750,6900,168943,1195411410,00,0.00,N,2,20, 20250507,6950,7290,7290,6850,114820,799045470,00,0.00,N,5,-210, 20250428,7160,7700,7700,7020,116312,833934395,00,0.00,N,5,-240, 20250421,7400,8120,8240,7400,269965,2068560615,00,0.00,N,5,-640, diff --git a/293940/week/candle-week-42.csv b/293940/week/candle-week-42.csv index b5c0502641d7..2d043b7b897c 100644 --- a/293940/week/candle-week-42.csv +++ b/293940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5740,5760,5800,5650,719386,4107418950,00,0.00,N,3,0, 20250507,5740,5860,5880,5430,303816,1759172725,00,0.00,N,5,-90, 20250428,5830,5780,5850,5680,438083,2524891620,00,0.00,N,2,130, 20250421,5700,5750,5790,5600,464129,2639141100,00,0.00,N,3,0, diff --git a/294090/week/candle-week-42.csv b/294090/week/candle-week-42.csv index 70a01d42b406..104bd8731ce6 100644 --- a/294090/week/candle-week-42.csv +++ b/294090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250507,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250428,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250421,1490,1490,1490,1490,0,0,00,0.00,N,3,0, diff --git a/294140/week/candle-week-42.csv b/294140/week/candle-week-42.csv index e137997db379..64f347fd8e67 100644 --- a/294140/week/candle-week-42.csv +++ b/294140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3675,3500,3725,3500,151812,548909741,00,0.00,N,2,175, 20250507,3500,3515,3740,3490,123699,446766809,00,0.00,N,5,-15, 20250428,3515,3690,3830,3425,130040,464243798,00,0.00,N,5,-165, 20250421,3680,3635,3980,3465,273081,1014575029,00,0.00,N,2,115, diff --git a/294570/week/candle-week-42.csv b/294570/week/candle-week-42.csv index 4995c01c1ab7..877a1b590d36 100644 --- a/294570/week/candle-week-42.csv +++ b/294570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21250,22250,22800,20250,404880,8693536900,00,0.00,N,5,-550, 20250507,21800,19330,24500,19330,1718590,38981886985,00,0.00,N,2,2340, 20250428,19460,20700,21200,18760,436422,8808986985,00,0.00,N,5,-1240, 20250421,20700,21700,23600,20350,994546,21914598745,00,0.00,N,5,-650, diff --git a/294630/week/candle-week-42.csv b/294630/week/candle-week-42.csv index 555b9644dc19..7a00cc136789 100644 --- a/294630/week/candle-week-42.csv +++ b/294630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2685,2730,2845,2665,483320,1330195592,00,0.00,N,5,-40, 20250507,2725,2700,2845,2700,299015,816582065,00,0.00,N,5,-40, 20250428,2765,2870,2915,2680,413930,1168791148,00,0.00,N,5,-105, 20250421,2870,2830,2915,2780,446795,1267553283,00,0.00,N,2,35, diff --git a/294870/week/candle-week-42.csv b/294870/week/candle-week-42.csv index 1fd5c84c83b8..6d0d4ba80117 100644 --- a/294870/week/candle-week-42.csv +++ b/294870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,24850,24750,26200,22700,1505366,37616191500,00,0.00,N,2,50, 20250507,24800,25150,25800,24500,449958,11323734550,00,0.00,N,5,-600, 20250428,25400,23900,25700,23800,945298,23549417175,00,0.00,N,2,1800, 20250421,23600,22550,23950,21750,897967,20824132225,00,0.00,N,2,1150, diff --git a/295310/week/candle-week-42.csv b/295310/week/candle-week-42.csv index 110098b535ee..755f3e5b8ff6 100644 --- a/295310/week/candle-week-42.csv +++ b/295310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25700,24650,27000,23350,1242749,31581808300,00,0.00,N,2,1900, 20250507,23800,21200,24150,20850,714231,16382636300,00,0.00,N,2,2950, 20250428,20850,21450,22250,20450,419644,8918002525,00,0.00,N,5,-600, 20250421,21450,19950,22500,19260,841069,17897274425,00,0.00,N,2,1770, diff --git a/296160/week/candle-week-42.csv b/296160/week/candle-week-42.csv index 7a54a22e4112..f4d0da05137a 100644 --- a/296160/week/candle-week-42.csv +++ b/296160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7290,6690,7700,6220,113931,816213220,00,0.00,N,2,660, 20250507,6630,6180,6630,6010,59826,382883950,00,0.00,N,2,330, 20250428,6300,6240,6320,5920,53529,328158710,00,0.00,N,2,60, 20250421,6240,6380,6380,5820,160727,985965070,00,0.00,N,5,-150, diff --git a/296520/week/candle-week-42.csv b/296520/week/candle-week-42.csv index 1b645ded7189..59bc04473a79 100644 --- a/296520/week/candle-week-42.csv +++ b/296520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3095,2140,3190,2095,1639,4494880,00,0.00,N,2,955, 20250507,2140,1202,2140,1202,37,71746,00,0.00,N,2,729, 20250428,1411,1229,1867,909,583,922740,00,0.00,N,2,342, 20250421,1069,1069,1069,1069,0,0,00,0.00,N,3,0, diff --git a/296640/week/candle-week-42.csv b/296640/week/candle-week-42.csv index 3e766dec0c07..cd9ec71da6cb 100644 --- a/296640/week/candle-week-42.csv +++ b/296640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7220,7540,7740,7160,107042,795144350,00,0.00,N,5,-270, 20250507,7490,7000,7520,7000,39641,291049175,00,0.00,N,2,440, 20250428,7050,7340,7490,6860,102273,733903645,00,0.00,N,5,-290, 20250421,7340,7810,8040,7250,141612,1060959365,00,0.00,N,5,-540, diff --git a/297090/week/candle-week-42.csv b/297090/week/candle-week-42.csv index d86872803cf7..4feee1928002 100644 --- a/297090/week/candle-week-42.csv +++ b/297090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6600,6270,7070,5890,1223174,8191308370,00,0.00,N,2,380, 20250507,6220,6040,6460,5830,397677,2473228125,00,0.00,N,2,300, 20250428,5920,6160,6160,5670,310542,1858095210,00,0.00,N,5,-110, 20250421,6030,5330,6600,5290,1452793,8443459325,00,0.00,N,2,690, diff --git a/297570/week/candle-week-42.csv b/297570/week/candle-week-42.csv index a335ceeda32b..e7b198c5d38d 100644 --- a/297570/week/candle-week-42.csv +++ b/297570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,865,734,1050,720,13324112,12337918477,00,0.00,N,2,131, 20250507,734,712,735,711,132794,96003300,00,0.00,N,2,21, 20250428,713,768,768,701,344021,255978407,00,0.00,N,5,-55, 20250421,768,771,779,741,577553,438383049,00,0.00,N,5,-7, diff --git a/297890/week/candle-week-42.csv b/297890/week/candle-week-42.csv index 6d42e5ea5862..6456c0121279 100644 --- a/297890/week/candle-week-42.csv +++ b/297890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2405,2410,2510,2400,824471,2024655151,00,0.00,N,3,0, 20250507,2405,2425,2490,2390,325386,788365462,00,0.00,N,5,-20, 20250428,2425,2515,2520,2405,603649,1477981157,00,0.00,N,5,-55, 20250421,2480,2460,2545,2380,986132,2426394203,00,0.00,N,2,20, diff --git a/298000/week/candle-week-42.csv b/298000/week/candle-week-42.csv index 60358094d577..58d2cc1ccde4 100644 --- a/298000/week/candle-week-42.csv +++ b/298000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250507,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250428,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250421,38900,38900,38900,38900,0,0,00,0.00,N,3,0, diff --git a/298020/week/candle-week-42.csv b/298020/week/candle-week-42.csv index a1a102d607f8..a571f8cdf17a 100644 --- a/298020/week/candle-week-42.csv +++ b/298020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,250500,237500,253000,235000,66850,16361471000,00,0.00,N,2,13500, 20250507,237000,242500,245000,233500,31625,7606466000,00,0.00,N,5,-2000, 20250428,239000,221000,241500,221000,70920,16563423750,00,0.00,N,2,25500, 20250421,213500,209500,214500,207000,35696,7527957500,00,0.00,N,2,4000, diff --git a/298040/week/candle-week-42.csv b/298040/week/candle-week-42.csv index e6fca1c6db58..07bc1408b01e 100644 --- a/298040/week/candle-week-42.csv +++ b/298040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,585000,527000,598000,521000,347741,194145850500,00,0.00,N,2,67000, 20250507,518000,517000,542000,505000,204871,106341715000,00,0.00,N,2,11000, 20250428,507000,475000,522000,470000,268464,134128841250,00,0.00,N,2,47500, 20250421,459500,480000,481500,435000,267608,121353535822,00,0.00,N,5,-19000, diff --git a/298050/week/candle-week-42.csv b/298050/week/candle-week-42.csv index f656bbfe58a5..1c9aecc5dc35 100644 --- a/298050/week/candle-week-42.csv +++ b/298050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,203000,194900,209000,186700,80289,15998230300,00,0.00,N,2,11700, 20250507,191300,181700,197200,180000,41455,7869186550,00,0.00,N,2,11900, 20250428,179400,179100,185000,175500,22712,4098314300,00,0.00,N,2,1700, 20250421,177700,175300,179400,173200,28324,5003857550,00,0.00,N,2,2400, diff --git a/298060/week/candle-week-42.csv b/298060/week/candle-week-42.csv index d8a553ca57a1..1e72f5d57431 100644 --- a/298060/week/candle-week-42.csv +++ b/298060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,910,953,983,905,154298,143273388,00,0.00,N,5,-43, 20250507,953,955,1028,891,167555,161108849,00,0.00,N,5,-7, 20250428,960,975,979,935,175253,166694673,00,0.00,N,5,-10, 20250421,970,1000,1015,959,225077,220230493,00,0.00,N,5,-30, diff --git a/298380/week/candle-week-42.csv b/298380/week/candle-week-42.csv index d1f9b6cad1c6..6034d8289cf7 100644 --- a/298380/week/candle-week-42.csv +++ b/298380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,60500,59500,63400,57700,3822263,231631204600,00,0.00,N,5,-700, 20250507,61200,67000,67000,60300,2819353,175494620150,00,0.00,N,5,-6600, 20250428,67800,72000,74100,62700,3716968,248493028600,00,0.00,N,5,-1200, 20250421,69000,64200,70900,63100,6069305,410306488150,00,0.00,N,2,4300, diff --git a/298540/week/candle-week-42.csv b/298540/week/candle-week-42.csv index 3f6f0dc5c584..2d171e002e50 100644 --- a/298540/week/candle-week-42.csv +++ b/298540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10480,9980,10550,9980,123469,1265842105,00,0.00,N,2,380, 20250507,10100,9900,10100,9750,64160,637924705,00,0.00,N,2,100, 20250428,10000,10040,10250,9880,69771,701891625,00,0.00,N,5,-140, 20250421,10140,10130,10300,9860,115398,1165414815,00,0.00,N,2,30, diff --git a/298690/week/candle-week-42.csv b/298690/week/candle-week-42.csv index 558bcaa80a9c..c9d5dbc73afc 100644 --- a/298690/week/candle-week-42.csv +++ b/298690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2110,2090,2180,2080,837614,1788005901,00,0.00,N,2,10, 20250507,2100,2105,2315,2100,3243731,7188439159,00,0.00,N,2,55, 20250428,2045,2060,2070,2010,246173,502343067,00,0.00,N,5,-15, 20250421,2060,2025,2065,1990,377199,762414757,00,0.00,N,2,35, diff --git a/298830/week/candle-week-42.csv b/298830/week/candle-week-42.csv index 2f2ed28b7b86..08e949dcd8fd 100644 --- a/298830/week/candle-week-42.csv +++ b/298830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5330,5360,5530,5190,1951744,10380309325,00,0.00,N,2,70, 20250507,5260,4970,5300,4850,802259,4114465419,00,0.00,N,2,265, 20250428,4995,5300,5360,4990,795319,4096747547,00,0.00,N,5,-175, 20250421,5170,5170,5370,5000,1182752,6124922690,00,0.00,N,2,10, diff --git a/299030/week/candle-week-42.csv b/299030/week/candle-week-42.csv index bd759ea8d8ba..3f4c9dca5056 100644 --- a/299030/week/candle-week-42.csv +++ b/299030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20000,20100,20850,19760,74354,1503490690,00,0.00,N,5,-50, 20250507,20050,20400,20750,20000,27069,551375200,00,0.00,N,3,0, 20250428,20050,20200,20850,19910,29736,602765060,00,0.00,N,5,-150, 20250421,20200,19650,20600,19270,51345,1020608830,00,0.00,N,2,550, diff --git a/299170/week/candle-week-42.csv b/299170/week/candle-week-42.csv index 6d368c4e41c4..4ec2bef77b30 100644 --- a/299170/week/candle-week-42.csv +++ b/299170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2050,1975,2180,1931,3343923,6869845316,00,0.00,N,2,107, 20250507,1943,1895,2010,1880,3421068,6676299826,00,0.00,N,2,74, 20250428,1869,1703,2065,1673,11329263,21370434604,00,0.00,N,2,150, 20250421,1719,1729,1764,1688,745689,1284704099,00,0.00,N,5,-10, diff --git a/299480/week/candle-week-42.csv b/299480/week/candle-week-42.csv index 9ed9cf426132..8c739e102877 100644 --- a/299480/week/candle-week-42.csv +++ b/299480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,679,599,800,599,63,42049,00,0.00,N,5,-8, 20250507,687,700,780,564,75,49738,00,0.00,N,2,7, 20250428,680,689,790,672,25,17260,00,0.00,N,5,-10, 20250421,690,799,848,600,124,86755,00,0.00,N,5,-49, diff --git a/299660/week/candle-week-42.csv b/299660/week/candle-week-42.csv index 1da43395814c..de15c86063ab 100644 --- a/299660/week/candle-week-42.csv +++ b/299660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3380,3655,3660,3275,858434,2904187136,00,0.00,N,5,-220, 20250507,3600,3700,3825,3540,1183037,4344010947,00,0.00,N,2,66, 20250428,3534,3170,3690,2988,2956793,10142104346,00,0.00,N,2,395, 20250421,3139,3312,3463,3108,1002779,3262611048,00,0.00,N,5,-173, diff --git a/299900/week/candle-week-42.csv b/299900/week/candle-week-42.csv index 183082cc301f..716b086cc1f4 100644 --- a/299900/week/candle-week-42.csv +++ b/299900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1312,1314,1350,1267,2487801,3236906929,00,0.00,N,2,2, 20250507,1310,1275,1361,1253,2574482,3376650164,00,0.00,N,2,31, 20250428,1279,1278,1293,1233,1914382,2423369937,00,0.00,N,2,1, 20250421,1278,1217,1292,1164,2840972,3492771646,00,0.00,N,2,85, diff --git a/300080/week/candle-week-42.csv b/300080/week/candle-week-42.csv index b4c1f93d6ace..5006bb5f3ccc 100644 --- a/300080/week/candle-week-42.csv +++ b/300080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20950,21300,22300,20400,315366,6778250175,00,0.00,N,2,150, 20250507,20800,19260,21450,19260,115911,2383933790,00,0.00,N,2,1540, 20250428,19260,21600,21600,19100,130959,2665415860,00,0.00,N,5,-2340, 20250421,21600,21300,21950,20900,260463,5574116000,00,0.00,N,2,350, diff --git a/300120/week/candle-week-42.csv b/300120/week/candle-week-42.csv index 01e8dd6612f7..38b489685491 100644 --- a/300120/week/candle-week-42.csv +++ b/300120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4330,4450,4750,4300,1015301,4596843728,00,0.00,N,5,-105, 20250507,4435,4140,4485,4105,299342,1308093624,00,0.00,N,2,285, 20250428,4150,4320,4740,4145,1046487,4650306394,00,0.00,N,5,-220, 20250421,4370,4340,5280,4285,2974484,14119335048,00,0.00,N,2,55, diff --git a/300720/week/candle-week-42.csv b/300720/week/candle-week-42.csv index e1b4603b3850..612a5f261b5c 100644 --- a/300720/week/candle-week-42.csv +++ b/300720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17040,17500,18380,16670,447189,7977289685,00,0.00,N,5,-460, 20250507,17500,18250,18400,17460,387573,6953999865,00,0.00,N,5,-590, 20250428,18090,17120,18320,17120,506688,9051108675,00,0.00,N,2,1040, 20250421,17050,16260,18900,16100,673262,11511653695,00,0.00,N,2,980, diff --git a/301300/week/candle-week-42.csv b/301300/week/candle-week-42.csv index c0c249179c75..fb4b2402fa4d 100644 --- a/301300/week/candle-week-42.csv +++ b/301300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4840,4900,5390,4750,686867,3514851648,00,0.00,N,5,-5, 20250507,4845,4450,4845,4385,139411,643608731,00,0.00,N,2,395, 20250428,4450,4760,4880,4450,166421,771466873,00,0.00,N,5,-330, 20250421,4780,4855,4995,4635,205940,984473750,00,0.00,N,5,-75, diff --git a/302430/week/candle-week-42.csv b/302430/week/candle-week-42.csv index 3bb965796824..a91e1c44ee49 100644 --- a/302430/week/candle-week-42.csv +++ b/302430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7830,8200,8540,7830,177766,1447913250,00,0.00,N,5,-400, 20250507,8230,8040,8560,8040,80327,671633635,00,0.00,N,2,190, 20250428,8040,8840,8900,7980,260398,2166242030,00,0.00,N,5,-760, 20250421,8800,9230,9330,8800,294688,2644746580,00,0.00,N,5,-430, diff --git a/302440/week/candle-week-42.csv b/302440/week/candle-week-42.csv index a08ac19423b2..dad9df83b22a 100644 --- a/302440/week/candle-week-42.csv +++ b/302440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,40100,40500,40650,39250,350478,13994148025,00,0.00,N,5,-200, 20250507,40300,40100,41650,38700,405385,16308753750,00,0.00,N,2,700, 20250428,39600,40100,41100,39350,231109,9279148625,00,0.00,N,5,-850, 20250421,40450,39200,40850,38350,368589,14650723200,00,0.00,N,2,1350, diff --git a/302550/week/candle-week-42.csv b/302550/week/candle-week-42.csv index ea084080bbce..5cb8baf698b1 100644 --- a/302550/week/candle-week-42.csv +++ b/302550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3545,3440,3560,3300,328932,1130880970,00,0.00,N,2,175, 20250507,3370,3310,3410,3235,106043,353496790,00,0.00,N,2,70, 20250428,3300,3405,3405,3200,249973,817304169,00,0.00,N,5,-105, 20250421,3405,3410,3480,3315,250670,845833078,00,0.00,N,5,-5, diff --git a/302920/week/candle-week-42.csv b/302920/week/candle-week-42.csv index b324ac6092d7..4186665edd9f 100644 --- a/302920/week/candle-week-42.csv +++ b/302920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3500,3510,3510,3500,28,98100,00,0.00,N,5,-10, 20250507,3510,3510,3510,3510,16,56160,00,0.00,N,3,0, 20250428,3510,3510,3510,3510,10,35100,00,0.00,N,3,0, 20250421,3510,3600,3600,3505,50,178100,00,0.00,N,5,-90, diff --git a/303030/week/candle-week-42.csv b/303030/week/candle-week-42.csv index 8a89e4714a01..9ee5ec375f21 100644 --- a/303030/week/candle-week-42.csv +++ b/303030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1085,996,1200,982,1070170,1171300523,00,0.00,N,2,93, 20250507,992,972,1000,941,134686,133188135,00,0.00,N,2,21, 20250428,971,1001,1017,951,165723,164451458,00,0.00,N,5,-30, 20250421,1001,970,1025,952,245136,244929197,00,0.00,N,2,31, diff --git a/303360/week/candle-week-42.csv b/303360/week/candle-week-42.csv index 3d9be13335f2..62d9890f7db0 100644 --- a/303360/week/candle-week-42.csv +++ b/303360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3335,3290,3390,3195,102663,337829310,00,0.00,N,2,55, 20250507,3280,3280,3340,3210,35037,114306440,00,0.00,N,3,0, 20250428,3280,3285,3500,3205,66610,220557310,00,0.00,N,5,-5, 20250421,3285,3245,3350,3100,99993,325939962,00,0.00,N,3,0, diff --git a/303530/week/candle-week-42.csv b/303530/week/candle-week-42.csv index 3e9136c6ae91..8411bf038203 100644 --- a/303530/week/candle-week-42.csv +++ b/303530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6820,6600,7150,6590,97064,664971495,00,0.00,N,2,250, 20250507,6570,6800,6890,6560,60321,404112710,00,0.00,N,5,-320, 20250428,6890,7200,7220,6720,44307,308669750,00,0.00,N,5,-310, 20250421,7200,6920,7770,6550,330382,2389508680,00,0.00,N,2,320, diff --git a/303810/week/candle-week-42.csv b/303810/week/candle-week-42.csv index bf983e69ab4b..fcc706a2708d 100644 --- a/303810/week/candle-week-42.csv +++ b/303810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9180,9420,9530,9120,375100,3488695460,00,0.00,N,5,-240, 20250507,9420,9550,9600,9330,172567,1627291020,00,0.00,N,5,-90, 20250428,9510,10100,10150,9470,466683,4587943695,00,0.00,N,5,-560, 20250421,10070,10030,10600,9890,1213670,12364011000,00,0.00,N,2,40, diff --git a/304100/week/candle-week-42.csv b/304100/week/candle-week-42.csv index 18e18e39e982..6e6949fd201a 100644 --- a/304100/week/candle-week-42.csv +++ b/304100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,32000,34500,35650,31500,1913777,64960477850,00,0.00,N,5,-1300, 20250507,33300,30500,34400,29750,1997391,65222579400,00,0.00,N,2,3200, 20250428,30100,32600,32850,28900,1373184,42426747800,00,0.00,N,5,-2400, 20250421,32500,36400,36500,32150,2155350,72649380700,00,0.00,N,5,-3200, diff --git a/304360/week/candle-week-42.csv b/304360/week/candle-week-42.csv index 1827ea845c41..c45d892b6367 100644 --- a/304360/week/candle-week-42.csv +++ b/304360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20400,21000,21650,19700,521875,10656201270,00,0.00,N,5,-400, 20250507,20800,21450,21650,20400,186664,3900182850,00,0.00,N,5,-550, 20250428,21350,23200,24000,20700,382038,8528246675,00,0.00,N,5,-900, 20250421,22250,20900,22950,19110,884725,18693553830,00,0.00,N,2,1300, diff --git a/304840/week/candle-week-42.csv b/304840/week/candle-week-42.csv index 895d71bc665b..aa39cde8e239 100644 --- a/304840/week/candle-week-42.csv +++ b/304840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2520,2670,2705,2510,464291,1203977459,00,0.00,N,5,-135, 20250507,2655,2925,2970,2640,558760,1561138107,00,0.00,N,5,-215, 20250428,2870,2880,3020,2780,525751,1506649413,00,0.00,N,5,-30, 20250421,2900,2870,3195,2740,2086502,6132932739,00,0.00,N,2,35, diff --git a/305090/week/candle-week-42.csv b/305090/week/candle-week-42.csv index da2f162ed3c4..a0e41c4fa7b7 100644 --- a/305090/week/candle-week-42.csv +++ b/305090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9150,9230,9430,8910,275063,2519837475,00,0.00,N,5,-170, 20250507,9320,9500,9550,8960,134466,1235123600,00,0.00,N,5,-180, 20250428,9500,9850,9920,8800,216887,2081165550,00,0.00,N,5,-420, 20250421,9920,10200,10410,9800,346098,3485438550,00,0.00,N,5,-400, diff --git a/306040/week/candle-week-42.csv b/306040/week/candle-week-42.csv index 00e6db03b134..56ec7d0a4621 100644 --- a/306040/week/candle-week-42.csv +++ b/306040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4460,4245,4500,4245,53163,231948357,00,0.00,N,2,215, 20250507,4245,4285,4345,4140,42348,179428865,00,0.00,N,2,45, 20250428,4200,4520,4520,4200,37772,166371077,00,0.00,N,5,-320, 20250421,4520,4610,4765,4440,175812,812993235,00,0.00,N,5,-95, diff --git a/306200/week/candle-week-42.csv b/306200/week/candle-week-42.csv index c1e4c5010399..d5b84f27bcaf 100644 --- a/306200/week/candle-week-42.csv +++ b/306200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,167600,172500,179000,166500,54392,9236031250,00,0.00,N,5,-5500, 20250507,173100,176500,177900,170700,30689,5326070300,00,0.00,N,5,-3300, 20250428,176400,179100,181400,174400,39455,7014035250,00,0.00,N,5,-2900, 20250421,179300,184900,187000,177700,81100,14665076500,00,0.00,N,5,-7500, diff --git a/306620/week/candle-week-42.csv b/306620/week/candle-week-42.csv index a5ab9a12bff1..0aaa49dcf56e 100644 --- a/306620/week/candle-week-42.csv +++ b/306620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2280,2360,2510,2280,1604367,3822912761,00,0.00,N,5,-60, 20250507,2340,2300,2425,2285,751154,1769008605,00,0.00,N,2,55, 20250428,2285,2335,2350,2230,535414,1227780913,00,0.00,N,5,-55, 20250421,2340,2350,2380,2290,1002901,2329662500,00,0.00,N,5,-10, diff --git a/307180/week/candle-week-42.csv b/307180/week/candle-week-42.csv index bb5fb687b786..182c0ec03482 100644 --- a/307180/week/candle-week-42.csv +++ b/307180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2910,2865,3000,2840,305235,883167568,00,0.00,N,2,50, 20250507,2860,2900,2995,2840,281127,815052812,00,0.00,N,5,-40, 20250428,2900,2890,2985,2815,282857,824527380,00,0.00,N,2,10, 20250421,2890,2880,2930,2815,298268,854518385,00,0.00,N,2,10, diff --git a/307280/week/candle-week-42.csv b/307280/week/candle-week-42.csv index 3c829af5967d..c543ba2886c7 100644 --- a/307280/week/candle-week-42.csv +++ b/307280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1155,1155,1155,1155,0,0,00,0.00,N,3,0, 20250507,1155,1155,1155,1155,0,0,00,0.00,N,3,0, 20250428,1155,1120,1167,1115,338220,385075622,00,0.00,N,2,36, 20250421,1119,1147,1150,1109,226446,254531727,00,0.00,N,5,-28, diff --git a/307750/week/candle-week-42.csv b/307750/week/candle-week-42.csv index 406ea6de45af..135e69c06081 100644 --- a/307750/week/candle-week-42.csv +++ b/307750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3135,3160,3210,3105,107568,338025097,00,0.00,N,5,-20, 20250507,3155,3160,3210,3130,38949,123003075,00,0.00,N,5,-40, 20250428,3195,3245,3245,3145,61689,196904115,00,0.00,N,5,-45, 20250421,3240,3170,3255,3120,195420,624741917,00,0.00,N,2,85, diff --git a/307870/week/candle-week-42.csv b/307870/week/candle-week-42.csv index f86c7872fbed..eb2421827543 100644 --- a/307870/week/candle-week-42.csv +++ b/307870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1080,1050,1143,1026,1039665,1120741862,00,0.00,N,2,30, 20250507,1050,1025,1111,1019,461488,488347119,00,0.00,N,2,30, 20250428,1020,1143,1179,1000,1535361,1680098867,00,0.00,N,5,-123, 20250421,1143,1013,1268,973,11544452,13063016505,00,0.00,N,2,130, diff --git a/307930/week/candle-week-42.csv b/307930/week/candle-week-42.csv index f89b4cff95bb..fdae730afc72 100644 --- a/307930/week/candle-week-42.csv +++ b/307930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5860,5950,6300,5730,929748,5661623730,00,0.00,N,5,-130, 20250507,5990,5810,6130,5810,483424,2901539790,00,0.00,N,2,180, 20250428,5810,6190,6220,5590,1077212,6361159050,00,0.00,N,5,-480, 20250421,6290,6080,8700,5850,17228968,124432906235,00,0.00,N,2,490, diff --git a/307950/week/candle-week-42.csv b/307950/week/candle-week-42.csv index a5badce0292c..7260b25c9fc6 100644 --- a/307950/week/candle-week-42.csv +++ b/307950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,135200,130300,138100,129800,261559,35394616700,00,0.00,N,2,4900, 20250507,130300,125500,130900,123800,126281,16243158250,00,0.00,N,2,4900, 20250428,125400,120300,126800,114300,275341,33462882550,00,0.00,N,2,6700, 20250421,118700,120000,120700,116900,110203,13033370600,00,0.00,N,5,-1300, diff --git a/308080/week/candle-week-42.csv b/308080/week/candle-week-42.csv index 3024be147d4d..916f045e444f 100644 --- a/308080/week/candle-week-42.csv +++ b/308080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2870,3005,3005,2790,167788,486806422,00,0.00,N,5,-120, 20250507,2990,3005,3100,2920,88704,264232427,00,0.00,N,5,-15, 20250428,3005,3155,3350,2960,283214,879412123,00,0.00,N,5,-160, 20250421,3165,3250,3480,3120,299607,980908526,00,0.00,N,5,-85, diff --git a/308100/week/candle-week-42.csv b/308100/week/candle-week-42.csv index 6d68384ec281..50bf86eb54c7 100644 --- a/308100/week/candle-week-42.csv +++ b/308100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5780,6580,9670,5370,35007883,273902062385,00,0.00,N,5,-470, 20250507,6250,6360,7340,5780,9073598,61319840090,00,0.00,N,2,130, 20250428,6120,6600,7600,5030,18499375,117282133535,00,0.00,N,5,-140, 20250421,6260,7720,7900,6080,4078858,27514179910,00,0.00,N,5,-1450, diff --git a/308170/week/candle-week-42.csv b/308170/week/candle-week-42.csv index c3e5445e988f..20827bdb3de8 100644 --- a/308170/week/candle-week-42.csv +++ b/308170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6200,5940,6400,5850,38961,241420195,00,0.00,N,2,280, 20250507,5920,5920,6050,5780,4896,28883190,00,0.00,N,2,30, 20250428,5890,6030,6100,5890,19247,115418560,00,0.00,N,5,-150, 20250421,6040,5610,6090,5540,43790,257049785,00,0.00,N,2,430, diff --git a/308430/week/candle-week-42.csv b/308430/week/candle-week-42.csv index 35e4527a4285..703abbc9c645 100644 --- a/308430/week/candle-week-42.csv +++ b/308430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17600,15150,17750,14440,801141,13019450790,00,0.00,N,2,2430, 20250507,15170,15090,16470,14420,788631,11852031305,00,0.00,N,5,-140, 20250428,15310,17660,17660,15110,635728,10190459110,00,0.00,N,5,-2140, 20250421,17450,19200,19290,16990,526893,9652683880,00,0.00,N,5,-1400, diff --git a/308700/week/candle-week-42.csv b/308700/week/candle-week-42.csv index 73398822a9e3..0e65d4abb236 100644 --- a/308700/week/candle-week-42.csv +++ b/308700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,199,199,199,199,0,0,00,0.00,N,3,0, 20250507,199,199,199,199,0,0,00,0.00,N,3,0, 20250428,199,199,199,199,0,0,00,0.00,N,3,0, 20250421,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/week/candle-week-42.csv b/309930/week/candle-week-42.csv index 3238322fc082..c9e2539238bf 100644 --- a/309930/week/candle-week-42.csv +++ b/309930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2715,2340,2800,2315,844009,2205559015,00,0.00,N,2,375, 20250507,2340,2430,2460,2165,356715,834402480,00,0.00,N,5,-90, 20250428,2430,1913,2895,1900,3432645,8617849384,00,0.00,N,2,517, 20250421,1913,1910,1964,1833,259568,494845289,00,0.00,N,2,14, diff --git a/309960/week/candle-week-42.csv b/309960/week/candle-week-42.csv index a5daba538017..e966bd0175cd 100644 --- a/309960/week/candle-week-42.csv +++ b/309960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4600,4795,5190,4505,1456428,7123717788,00,0.00,N,5,-250, 20250507,4850,4655,5160,4635,1417210,7020250362,00,0.00,N,2,145, 20250428,4705,5150,5180,4640,1575680,7703475873,00,0.00,N,5,-515, 20250421,5220,4345,7170,4280,36063641,215761663234,00,0.00,N,2,800, diff --git a/310200/week/candle-week-42.csv b/310200/week/candle-week-42.csv index 1ccada71b0f0..d35a56d3844a 100644 --- a/310200/week/candle-week-42.csv +++ b/310200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3550,3920,3920,3545,2125207,7848244401,00,0.00,N,5,-365, 20250507,3915,3800,3925,3700,844834,3205895408,00,0.00,N,2,75, 20250428,3840,3725,3950,3660,2267929,8745918477,00,0.00,N,2,115, 20250421,3725,3335,3785,3330,3644783,13163722328,00,0.00,N,2,395, diff --git a/310210/week/candle-week-42.csv b/310210/week/candle-week-42.csv index e75d0caf99f0..8c4497dd161c 100644 --- a/310210/week/candle-week-42.csv +++ b/310210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,112100,94600,113400,89800,800348,81842840100,00,0.00,N,2,17700, 20250507,94400,95000,95400,90000,335013,31216844100,00,0.00,N,5,-3800, 20250428,98200,110900,110900,93300,1101965,107998242450,00,0.00,N,5,-12400, 20250421,110600,118000,119800,103400,760534,84471939500,00,0.00,N,5,-6900, diff --git a/310870/week/candle-week-42.csv b/310870/week/candle-week-42.csv index 5df5a4ece48a..dbb40eef9039 100644 --- a/310870/week/candle-week-42.csv +++ b/310870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1563,1484,1578,1465,416318,627045250,00,0.00,N,2,77, 20250507,1486,1468,1518,1465,198013,293522412,00,0.00,N,2,18, 20250428,1468,1476,1518,1460,197877,292404997,00,0.00,N,5,-32, 20250421,1500,1518,1535,1435,337665,501795836,00,0.00,N,2,15, diff --git a/311060/week/candle-week-42.csv b/311060/week/candle-week-42.csv index cc0adc5d3264..7619aaff5e50 100644 --- a/311060/week/candle-week-42.csv +++ b/311060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3435,3455,3595,3100,22220,74523560,00,0.00,N,5,-30, 20250507,3465,3495,3595,3200,3122,10293120,00,0.00,N,5,-10, 20250428,3475,3100,3490,3100,1823,6050870,00,0.00,N,2,180, 20250421,3295,2890,3480,2750,5600,16188425,00,0.00,N,2,520, diff --git a/311320/week/candle-week-42.csv b/311320/week/candle-week-42.csv index 43a598796434..4267831a72ca 100644 --- a/311320/week/candle-week-42.csv +++ b/311320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6800,6860,7110,6780,96916,672777635,00,0.00,N,5,-60, 20250507,6860,6820,6990,6780,50675,348345345,00,0.00,N,5,-20, 20250428,6880,7120,7140,6840,61901,431164380,00,0.00,N,5,-240, 20250421,7120,7040,7240,6920,83291,590400740,00,0.00,N,2,20, diff --git a/311390/week/candle-week-42.csv b/311390/week/candle-week-42.csv index aa6e8ad81ef7..4a3a635445d8 100644 --- a/311390/week/candle-week-42.csv +++ b/311390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6480,7420,7480,6210,450495,3020694205,00,0.00,N,5,-1020, 20250507,7500,8470,8470,7350,315691,2460400590,00,0.00,N,5,-1010, 20250428,8510,8210,8600,7900,271531,2218754015,00,0.00,N,2,300, 20250421,8210,8300,8320,7650,315200,2520672340,00,0.00,N,5,-60, diff --git a/311690/week/candle-week-42.csv b/311690/week/candle-week-42.csv index e0081fac4872..b5a9fcc484aa 100644 --- a/311690/week/candle-week-42.csv +++ b/311690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9930,10330,10580,9930,85612,879503550,00,0.00,N,5,-400, 20250507,10330,10300,10510,10100,31107,319876795,00,0.00,N,2,30, 20250428,10300,10180,10450,10050,52505,536825100,00,0.00,N,2,220, 20250421,10080,10530,10530,10000,89530,908529130,00,0.00,N,5,-250, diff --git a/311960/week/candle-week-42.csv b/311960/week/candle-week-42.csv index 3ec374c72959..a223eed64a11 100644 --- a/311960/week/candle-week-42.csv +++ b/311960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3875,3800,4500,3500,4907,19128230,00,0.00,N,2,75, 20250507,3800,3895,3900,3200,847,3063540,00,0.00,N,2,75, 20250428,3725,4100,4800,3700,4093,16996480,00,0.00,N,5,-765, 20250421,4490,3705,4585,3605,2987,12930515,00,0.00,N,2,495, diff --git a/312610/week/candle-week-42.csv b/312610/week/candle-week-42.csv index cdd9ef853150..83f336ae9080 100644 --- a/312610/week/candle-week-42.csv +++ b/312610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1248,1280,1285,1240,105582,132323100,00,0.00,N,5,-26, 20250507,1274,1295,1295,1270,42357,54277247,00,0.00,N,5,-10, 20250428,1284,1290,1300,1251,64786,82646565,00,0.00,N,5,-6, 20250421,1290,1337,1337,1265,73744,95831024,00,0.00,N,5,-32, diff --git a/313760/week/candle-week-42.csv b/313760/week/candle-week-42.csv index b02d12e37889..a2f632871aec 100644 --- a/313760/week/candle-week-42.csv +++ b/313760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5100,5300,5630,5010,224267,1176645795,00,0.00,N,5,-260, 20250507,5360,5820,5820,5280,176954,968966210,00,0.00,N,5,-360, 20250428,5720,5730,6400,5400,400334,2348092370,00,0.00,N,2,20, 20250421,5700,6640,6880,5530,387555,2373842580,00,0.00,N,5,-940, diff --git a/314130/week/candle-week-42.csv b/314130/week/candle-week-42.csv index b907b8108fb9..8acf682e07fb 100644 --- a/314130/week/candle-week-42.csv +++ b/314130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2535,2560,2625,2480,447729,1144867417,00,0.00,N,5,-25, 20250507,2560,2700,2705,2505,521104,1335973222,00,0.00,N,5,-170, 20250428,2730,2805,2845,2700,371147,1025843428,00,0.00,N,5,-75, 20250421,2805,3010,3230,2775,1490731,4459163350,00,0.00,N,5,-230, diff --git a/314140/week/candle-week-42.csv b/314140/week/candle-week-42.csv index 01e0a806f4e5..cae82ea68510 100644 --- a/314140/week/candle-week-42.csv +++ b/314140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5740,5590,5830,5500,117851,667599425,00,0.00,N,2,170, 20250507,5570,5510,5700,5420,55101,306525820,00,0.00,N,2,70, 20250428,5500,5570,6240,5350,1283498,7516897955,00,0.00,N,5,-70, 20250421,5570,5290,5800,5140,338160,1853525730,00,0.00,N,2,310, diff --git a/314930/week/candle-week-42.csv b/314930/week/candle-week-42.csv index 73fb28c26272..eca798af5319 100644 --- a/314930/week/candle-week-42.csv +++ b/314930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15500,15630,16010,15010,565175,8808031425,00,0.00,N,3,0, 20250507,15500,14570,15910,14420,401796,6195420545,00,0.00,N,2,790, 20250428,14710,15190,15590,14500,392879,5942095815,00,0.00,N,5,-420, 20250421,15130,13810,15770,13430,896232,13268305860,00,0.00,N,2,1330, diff --git a/315640/week/candle-week-42.csv b/315640/week/candle-week-42.csv index fdfda3667b9e..87584a72f6c5 100644 --- a/315640/week/candle-week-42.csv +++ b/315640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6740,7120,7640,6520,1415998,10074650610,00,0.00,N,5,-160, 20250507,6900,6500,7040,6490,550106,3760501315,00,0.00,N,2,360, 20250428,6540,7170,7270,6260,736565,5045425960,00,0.00,N,5,-630, 20250421,7170,8760,8790,6930,2775585,21320170325,00,0.00,N,5,-1260, diff --git a/316140/week/candle-week-42.csv b/316140/week/candle-week-42.csv index cb3f774aa009..73d77d31604a 100644 --- a/316140/week/candle-week-42.csv +++ b/316140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18040,17580,18150,17580,7365870,132051127550,00,0.00,N,2,350, 20250507,17690,17950,18060,17420,6034731,107271246715,00,0.00,N,5,-30, 20250428,17720,17030,17810,16630,9669144,167588972400,00,0.00,N,2,420, 20250421,17300,16780,17340,16760,7234828,123828777470,00,0.00,N,2,520, diff --git a/317120/week/candle-week-42.csv b/317120/week/candle-week-42.csv index 8dfdc990bd54..795058fd2dad 100644 --- a/317120/week/candle-week-42.csv +++ b/317120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2350,2365,2420,2335,82322,194630968,00,0.00,N,5,-15, 20250507,2365,2340,2430,2330,74998,177853823,00,0.00,N,3,0, 20250428,2365,2515,2540,2265,110665,266092575,00,0.00,N,5,-110, 20250421,2475,2735,2775,2220,543666,1281279811,00,0.00,N,5,-260, diff --git a/317240/week/candle-week-42.csv b/317240/week/candle-week-42.csv index 3bf9d9b47974..cc0fc653db7f 100644 --- a/317240/week/candle-week-42.csv +++ b/317240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,264,252,265,248,4741797,1213156246,00,0.00,N,2,12, 20250507,252,250,260,245,1674112,423270246,00,0.00,N,2,2, 20250428,250,256,265,245,3267167,818803506,00,0.00,N,5,-6, 20250421,256,281,295,251,10812244,2926469338,00,0.00,N,5,-25, diff --git a/317330/week/candle-week-42.csv b/317330/week/candle-week-42.csv index 058bf7c8dc39..f1e2ec7d3929 100644 --- a/317330/week/candle-week-42.csv +++ b/317330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19150,21050,22000,18900,504667,10253214925,00,0.00,N,5,-1800, 20250507,20950,22450,22750,20550,193890,4155747350,00,0.00,N,5,-1500, 20250428,22450,23750,24150,21600,377423,8580468825,00,0.00,N,5,-1300, 20250421,23750,23850,24800,22100,632488,14874938525,00,0.00,N,5,-200, diff --git a/317400/week/candle-week-42.csv b/317400/week/candle-week-42.csv index e62aeb69bca4..c2675996367e 100644 --- a/317400/week/candle-week-42.csv +++ b/317400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3535,3335,3640,3335,256983,904700779,00,0.00,N,2,200, 20250507,3335,3320,3380,3250,52588,174971509,00,0.00,N,5,-20, 20250428,3355,3410,3490,3340,121572,414514379,00,0.00,N,5,-55, 20250421,3410,3340,3420,3310,41018,138178172,00,0.00,N,2,70, diff --git a/317530/week/candle-week-42.csv b/317530/week/candle-week-42.csv index 8dc1a367a437..e3af483423d4 100644 --- a/317530/week/candle-week-42.csv +++ b/317530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5320,6110,6240,5300,196110,1122170065,00,0.00,N,5,-780, 20250507,6100,6240,6250,5940,71629,433936480,00,0.00,N,5,-40, 20250428,6140,6080,6330,5850,124002,753148205,00,0.00,N,2,10, 20250421,6130,6770,6900,6110,274377,1763019875,00,0.00,N,5,-520, diff --git a/317690/week/candle-week-42.csv b/317690/week/candle-week-42.csv index 4782b38467ab..1b3851ac8198 100644 --- a/317690/week/candle-week-42.csv +++ b/317690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3455,3570,3720,3400,368487,1300587320,00,0.00,N,5,-85, 20250507,3540,3675,3675,3505,151716,543436177,00,0.00,N,5,-95, 20250428,3635,3835,3985,3600,324371,1225761275,00,0.00,N,5,-190, 20250421,3825,4000,4030,3800,236213,925497196,00,0.00,N,5,-170, diff --git a/317770/week/candle-week-42.csv b/317770/week/candle-week-42.csv index ee3a03018d9f..79986ae1fda9 100644 --- a/317770/week/candle-week-42.csv +++ b/317770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4440,4585,5720,4145,60707967,301675708813,00,0.00,N,2,40, 20250507,4400,4250,4620,4045,10159361,44033193883,00,0.00,N,2,180, 20250428,4220,4470,4730,3955,8563686,37812484276,00,0.00,N,5,-200, 20250421,4420,6540,9290,4310,80590611,532351289301,00,0.00,N,5,-1080, diff --git a/317830/week/candle-week-42.csv b/317830/week/candle-week-42.csv index b5b5822528d2..30b0bd44ee13 100644 --- a/317830/week/candle-week-42.csv +++ b/317830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8280,7820,9010,7735,2021533,17170172940,00,0.00,N,2,490, 20250507,7790,7680,8110,7610,241117,1907192600,00,0.00,N,2,110, 20250428,7680,8060,8060,7520,179169,1394729470,00,0.00,N,5,-380, 20250421,8060,7990,8190,7700,381426,3042394745,00,0.00,N,2,80, diff --git a/317850/week/candle-week-42.csv b/317850/week/candle-week-42.csv index 140b2b5c0689..32ef47f4d849 100644 --- a/317850/week/candle-week-42.csv +++ b/317850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7990,8450,8480,7960,206692,1711897440,00,0.00,N,5,-10, 20250507,8000,7920,8090,7900,70424,561493285,00,0.00,N,5,-20, 20250428,8020,8240,8250,7920,106778,860678970,00,0.00,N,5,-210, 20250421,8230,8150,8430,8010,253399,2091954000,00,0.00,N,2,130, diff --git a/317860/week/candle-week-42.csv b/317860/week/candle-week-42.csv index 2fb8f08bf417..a62cc3096467 100644 --- a/317860/week/candle-week-42.csv +++ b/317860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5280,5270,5310,5000,186,978910,00,0.00,N,5,-10, 20250507,5290,5260,5310,5250,4460,23502610,00,0.00,N,2,20, 20250428,5270,5300,5300,5270,1876,9930870,00,0.00,N,5,-30, 20250421,5300,5380,5400,5200,3898,20743680,00,0.00,N,5,-100, diff --git a/317870/week/candle-week-42.csv b/317870/week/candle-week-42.csv index 6a53ebcaed01..6d8730dd0777 100644 --- a/317870/week/candle-week-42.csv +++ b/317870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17010,18040,18040,16620,83340,1426576825,00,0.00,N,5,-1130, 20250507,18140,18470,18470,17840,21402,388020750,00,0.00,N,5,-320, 20250428,18460,18930,19500,18310,69467,1309701320,00,0.00,N,5,-470, 20250421,18930,17150,19180,16430,171494,3150089690,00,0.00,N,2,1830, diff --git a/318000/week/candle-week-42.csv b/318000/week/candle-week-42.csv index bfdeb2101fb2..e53c0dc53f68 100644 --- a/318000/week/candle-week-42.csv +++ b/318000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4630,4665,4830,4590,100109,470521393,00,0.00,N,5,-80, 20250507,4710,4775,4820,4650,74926,354493332,00,0.00,N,5,-65, 20250428,4775,4850,4980,4730,278487,1353995112,00,0.00,N,5,-45, 20250421,4820,4535,5380,4465,1716642,8737694427,00,0.00,N,2,285, diff --git a/318010/week/candle-week-42.csv b/318010/week/candle-week-42.csv index 3f76f824405b..8fb93efdeaa2 100644 --- a/318010/week/candle-week-42.csv +++ b/318010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3710,3580,3765,3560,49897,182478864,00,0.00,N,2,105, 20250507,3605,3570,3925,3525,167197,616492579,00,0.00,N,2,35, 20250428,3570,3530,3900,3505,226194,826732201,00,0.00,N,2,25, 20250421,3545,3500,3680,3500,49101,175149613,00,0.00,N,2,50, diff --git a/318020/week/candle-week-42.csv b/318020/week/candle-week-42.csv index 8d4480455577..f8694dd44230 100644 --- a/318020/week/candle-week-42.csv +++ b/318020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3350,3470,3540,3300,174300,589181875,00,0.00,N,5,-125, 20250507,3475,3575,3575,3350,120327,411884725,00,0.00,N,5,-100, 20250428,3575,3490,3675,3320,274792,961767395,00,0.00,N,2,85, 20250421,3490,3050,3945,2940,1522056,5284832089,00,0.00,N,2,440, diff --git a/318160/week/candle-week-42.csv b/318160/week/candle-week-42.csv index cf49f849f9cc..83ce4ce1e26c 100644 --- a/318160/week/candle-week-42.csv +++ b/318160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5800,6020,6550,5800,181401,1106171135,00,0.00,N,5,-260, 20250507,6060,5970,6390,5800,123118,755587815,00,0.00,N,2,30, 20250428,6030,6250,6300,5800,175350,1053766825,00,0.00,N,5,-250, 20250421,6280,5680,6640,5670,344943,2123118515,00,0.00,N,2,480, diff --git a/318410/week/candle-week-42.csv b/318410/week/candle-week-42.csv index 6b28567f5c1e..cff824900aa0 100644 --- a/318410/week/candle-week-42.csv +++ b/318410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8660,7750,8950,7610,283183,2368322025,00,0.00,N,2,860, 20250507,7800,7610,7810,7570,21221,162607835,00,0.00,N,2,140, 20250428,7660,7820,7820,7540,44141,336807185,00,0.00,N,5,-100, 20250421,7760,7640,7760,7500,65117,497375795,00,0.00,N,2,120, diff --git a/318660/week/candle-week-42.csv b/318660/week/candle-week-42.csv index 2813ea7c4c57..1d2073194ff8 100644 --- a/318660/week/candle-week-42.csv +++ b/318660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2800,2800,3000,2500,3265,9021395,00,0.00,N,2,110, 20250507,2690,3100,3300,2550,1444,4119100,00,0.00,N,5,-280, 20250428,2970,4200,4350,2970,2995,9666635,00,0.00,N,5,-840, 20250421,3810,4700,4900,3735,8778,35385900,00,0.00,N,5,-985, diff --git a/319400/week/candle-week-42.csv b/319400/week/candle-week-42.csv index e27c1a63fecd..348fdb5d48a3 100644 --- a/319400/week/candle-week-42.csv +++ b/319400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4060,4360,4465,4030,2293010,9697333790,00,0.00,N,5,-300, 20250507,4360,4355,4435,4270,1244644,5428590422,00,0.00,N,5,-25, 20250428,4385,4530,4570,4315,2905146,12910888349,00,0.00,N,5,-75, 20250421,4460,4000,4460,3915,4781486,20165110705,00,0.00,N,2,470, diff --git a/319660/week/candle-week-42.csv b/319660/week/candle-week-42.csv index c6ecd27cd764..83854aaad30c 100644 --- a/319660/week/candle-week-42.csv +++ b/319660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19000,18810,19860,18480,944237,18224844300,00,0.00,N,2,520, 20250507,18480,18590,19010,18200,419318,7816239955,00,0.00,N,2,190, 20250428,18290,18690,18790,17700,639650,11636325520,00,0.00,N,5,-420, 20250421,18710,17750,19130,17640,1182301,21840022220,00,0.00,N,2,990, diff --git a/320000/week/candle-week-42.csv b/320000/week/candle-week-42.csv index abc0deb67a8f..0846a7a1a1c1 100644 --- a/320000/week/candle-week-42.csv +++ b/320000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2980,2985,3215,2850,785909,2378066356,00,0.00,N,5,-5, 20250507,2985,3210,3275,2780,971649,2974912554,00,0.00,N,5,-225, 20250428,3210,2930,3275,2820,819746,2509121645,00,0.00,N,2,295, 20250421,2915,2715,3125,2640,697561,2025332448,00,0.00,N,2,200, diff --git a/321260/week/candle-week-42.csv b/321260/week/candle-week-42.csv index 6ddb0aa56e89..462dbb0f16f1 100644 --- a/321260/week/candle-week-42.csv +++ b/321260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2350,2080,2465,2055,1513542,3490684504,00,0.00,N,2,270, 20250507,2080,2125,2150,2050,252142,526363140,00,0.00,N,5,-45, 20250428,2125,2225,2235,2125,311045,678737172,00,0.00,N,5,-100, 20250421,2225,2205,2240,2110,455345,990828264,00,0.00,N,2,20, diff --git a/321370/week/candle-week-42.csv b/321370/week/candle-week-42.csv index 3c8a5dfa60c7..80468ba5e1e6 100644 --- a/321370/week/candle-week-42.csv +++ b/321370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1174,1239,1277,1170,872811,1063959054,00,0.00,N,5,-66, 20250507,1240,1221,1244,1213,316471,389065578,00,0.00,N,2,6, 20250428,1234,1280,1305,1207,697925,877257575,00,0.00,N,5,-46, 20250421,1280,1242,1305,1190,1380972,1736412574,00,0.00,N,2,48, diff --git a/321550/week/candle-week-42.csv b/321550/week/candle-week-42.csv index 62ed74d5bf2f..e045ccbc2f63 100644 --- a/321550/week/candle-week-42.csv +++ b/321550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6150,6170,6350,5740,689356,4141023890,00,0.00,N,5,-10, 20250507,6160,5600,6600,5310,3673476,21918160805,00,0.00,N,2,1010, 20250428,5150,4445,5620,4425,1187553,6040566568,00,0.00,N,2,710, 20250421,4440,4065,4900,4035,1268312,5746368643,00,0.00,N,2,375, diff --git a/321820/week/candle-week-42.csv b/321820/week/candle-week-42.csv index 18b4eb16239d..4e7827a87800 100644 --- a/321820/week/candle-week-42.csv +++ b/321820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13520,13330,13730,12960,513734,6844059345,00,0.00,N,2,320, 20250507,13200,11700,13370,11600,839422,10719502100,00,0.00,N,2,1580, 20250428,11620,12130,12150,11490,427537,5072864280,00,0.00,N,5,-580, 20250421,12200,11900,12240,11600,528771,6336202630,00,0.00,N,2,300, diff --git a/322000/week/candle-week-42.csv b/322000/week/candle-week-42.csv index a6a54393fcaa..a9c7eb7c7829 100644 --- a/322000/week/candle-week-42.csv +++ b/322000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,46500,33850,50500,31600,6618674,282966293250,00,0.00,N,2,14550, 20250507,31950,28950,32150,28100,483889,14798528975,00,0.00,N,2,3850, 20250428,28100,29650,30650,27350,561447,16411579300,00,0.00,N,5,-550, 20250421,28650,25850,29600,25800,1313986,36647839325,00,0.00,N,2,2550, diff --git a/322180/week/candle-week-42.csv b/322180/week/candle-week-42.csv index a55254a66053..761194d58a5b 100644 --- a/322180/week/candle-week-42.csv +++ b/322180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5620,5140,5900,5130,995979,5601565620,00,0.00,N,2,500, 20250507,5120,5120,5400,5070,98292,508626155,00,0.00,N,3,0, 20250428,5120,5240,5460,5040,209940,1097625085,00,0.00,N,5,-100, 20250421,5220,5380,5380,5070,313108,1613275985,00,0.00,N,5,-70, diff --git a/322310/week/candle-week-42.csv b/322310/week/candle-week-42.csv index 9b13b5e75b3f..146a8cb015f2 100644 --- a/322310/week/candle-week-42.csv +++ b/322310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22800,22900,24300,22350,175487,4074648350,00,0.00,N,2,300, 20250507,22500,22550,23500,22250,59870,1364874325,00,0.00,N,5,-300, 20250428,22800,21350,22850,20500,155639,3402370700,00,0.00,N,2,1350, 20250421,21450,19650,21500,19090,126113,2572310370,00,0.00,N,2,1750, diff --git a/322510/week/candle-week-42.csv b/322510/week/candle-week-42.csv index 94ea8750a690..1ef054e93cfa 100644 --- a/322510/week/candle-week-42.csv +++ b/322510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6850,7250,7460,6810,444711,3156686500,00,0.00,N,5,-340, 20250507,7190,7120,7550,7010,264523,1936443790,00,0.00,N,2,70, 20250428,7120,7160,7280,6990,185657,1321990220,00,0.00,N,5,-40, 20250421,7160,7360,7490,7000,285653,2061411630,00,0.00,N,5,-180, diff --git a/322780/week/candle-week-42.csv b/322780/week/candle-week-42.csv index 508b032e0827..26171ab5dcab 100644 --- a/322780/week/candle-week-42.csv +++ b/322780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,997,1080,1080,990,439183,447742187,00,0.00,N,5,-83, 20250507,1080,1006,1110,1000,393089,410249004,00,0.00,N,2,54, 20250428,1026,1042,1112,1006,471526,491443588,00,0.00,N,5,-53, 20250421,1079,1070,1130,1049,767925,829092712,00,0.00,N,2,13, diff --git a/322970/week/candle-week-42.csv b/322970/week/candle-week-42.csv index 9a6d5ecf8284..0d10ad0ab390 100644 --- a/322970/week/candle-week-42.csv +++ b/322970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2100,2110,2140,2050,9431,19778270,00,0.00,N,2,20, 20250507,2080,2060,2190,2010,5814,11956170,00,0.00,N,5,-70, 20250428,2150,2080,2200,2030,3881,8122070,00,0.00,N,2,10, 20250421,2140,2190,2235,2010,5057,10652600,00,0.00,N,5,-20, diff --git a/323230/week/candle-week-42.csv b/323230/week/candle-week-42.csv index ef85fa62c991..ac155a80c6b3 100644 --- a/323230/week/candle-week-42.csv +++ b/323230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,161,161,161,161,0,0,00,0.00,N,3,0, 20250507,161,161,161,161,0,0,00,0.00,N,3,0, 20250428,161,161,161,161,0,0,00,0.00,N,3,0, 20250421,161,161,161,161,0,0,00,0.00,N,3,0, diff --git a/323280/week/candle-week-42.csv b/323280/week/candle-week-42.csv index 3d53fcefab60..538aabcd10b7 100644 --- a/323280/week/candle-week-42.csv +++ b/323280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20950,20950,22700,20050,1097201,23308559875,00,0.00,N,2,150, 20250507,20800,20000,21600,20000,520572,10847512925,00,0.00,N,2,750, 20250428,20050,20600,20750,19500,575589,11582304545,00,0.00,N,5,-600, 20250421,20650,21700,22150,20000,979652,20377288950,00,0.00,N,5,-1100, diff --git a/323350/week/candle-week-42.csv b/323350/week/candle-week-42.csv index 34eb83326d09..22ae063a521b 100644 --- a/323350/week/candle-week-42.csv +++ b/323350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6710,6380,7000,6340,429336,2883452070,00,0.00,N,2,350, 20250507,6360,6380,6480,6250,86606,549549740,00,0.00,N,5,-130, 20250428,6490,6440,6550,6300,100879,646679645,00,0.00,N,2,20, 20250421,6470,6390,6520,6150,156598,990002035,00,0.00,N,2,30, diff --git a/323410/week/candle-week-42.csv b/323410/week/candle-week-42.csv index de36a928e537..a22b3c93b1e0 100644 --- a/323410/week/candle-week-42.csv +++ b/323410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23250,22800,23500,22650,1491821,34496917800,00,0.00,N,2,550, 20250507,22700,22500,23400,22300,1999366,46068390350,00,0.00,N,2,600, 20250428,22100,21850,22350,21850,1557660,34479401150,00,0.00,N,2,200, 20250421,21900,21050,22000,20800,1653031,35563681850,00,0.00,N,2,800, diff --git a/323990/week/candle-week-42.csv b/323990/week/candle-week-42.csv index 62ac9a124c10..8e40d0749d91 100644 --- a/323990/week/candle-week-42.csv +++ b/323990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9550,9160,10900,9050,2820203,28067941725,00,0.00,N,2,520, 20250507,9030,9490,9540,9010,459428,4255892955,00,0.00,N,5,-590, 20250428,9620,9470,11560,9460,4284085,45559098500,00,0.00,N,2,290, 20250421,9330,8160,12670,8060,8663228,96172117020,00,0.00,N,2,1160, diff --git a/326030/week/candle-week-42.csv b/326030/week/candle-week-42.csv index a5ed4e9fd6d1..5fe0ca07a90a 100644 --- a/326030/week/candle-week-42.csv +++ b/326030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,90700,89400,93700,86900,1203109,108527223900,00,0.00,N,2,300, 20250507,90400,105400,106000,89000,1390784,132589326100,00,0.00,N,5,-17000, 20250428,107400,102500,108600,102500,524167,55598158650,00,0.00,N,2,4200, 20250421,103200,104400,105600,102400,441735,45973420200,00,0.00,N,5,-1600, diff --git a/327260/week/candle-week-42.csv b/327260/week/candle-week-42.csv index 54e8e01762e2..67013a05588b 100644 --- a/327260/week/candle-week-42.csv +++ b/327260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5610,5560,5790,5430,57562,319279110,00,0.00,N,2,50, 20250507,5560,5480,5680,5320,49003,272241680,00,0.00,N,2,40, 20250428,5520,5460,5660,5340,65066,359506945,00,0.00,N,2,70, 20250421,5450,5330,5500,5190,91084,483811485,00,0.00,N,2,120, diff --git a/327610/week/candle-week-42.csv b/327610/week/candle-week-42.csv index 20be27bf7256..d1626418a5d6 100644 --- a/327610/week/candle-week-42.csv +++ b/327610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2715,3690,3695,2565,67998,194637425,00,0.00,N,5,-965, 20250507,3680,3900,4200,3595,9514,34735245,00,0.00,N,5,-55, 20250428,3735,3930,4200,3625,8361,31805470,00,0.00,N,2,35, 20250421,3700,4050,4050,3700,18205,71951255,00,0.00,N,5,-350, diff --git a/328130/week/candle-week-42.csv b/328130/week/candle-week-42.csv index 8dd00bc49198..5706750cc9af 100644 --- a/328130/week/candle-week-42.csv +++ b/328130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,48250,52400,55100,47450,2799536,140181436925,00,0.00,N,5,-3550, 20250507,51800,53100,53900,51200,663729,34642761350,00,0.00,N,5,-1100, 20250428,52900,54200,54600,51200,741492,39146529600,00,0.00,N,5,-1200, 20250421,54100,54900,56400,52500,1384305,75180414600,00,0.00,N,2,100, diff --git a/328380/week/candle-week-42.csv b/328380/week/candle-week-42.csv index c41ec892ed02..6bb889d463d6 100644 --- a/328380/week/candle-week-42.csv +++ b/328380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1108,1096,1298,1093,8714691,10367116100,00,0.00,N,2,23, 20250507,1085,1078,1133,1058,2803472,3069460320,00,0.00,N,2,7, 20250428,1078,1013,1374,998,21153551,25485069888,00,0.00,N,2,68, 20250421,1010,1103,1210,992,8297906,9206883940,00,0.00,N,5,-94, diff --git a/329180/week/candle-week-42.csv b/329180/week/candle-week-42.csv index e51db96ca10c..bfbc8beb10dc 100644 --- a/329180/week/candle-week-42.csv +++ b/329180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,419500,419500,431500,386000,990173,406659450000,00,0.00,N,2,6500, 20250507,413000,428000,431500,410000,816804,343223689500,00,0.00,N,2,4500, 20250428,408500,407000,410000,385000,1154262,461991074500,00,0.00,N,2,5500, 20250421,403000,355500,406000,347000,2039949,769754629250,00,0.00,N,2,43500, diff --git a/330350/week/candle-week-42.csv b/330350/week/candle-week-42.csv index 6c366f12843f..6a639e3c9a30 100644 --- a/330350/week/candle-week-42.csv +++ b/330350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6410,6320,6530,6320,79302,508244320,00,0.00,N,2,50, 20250507,6360,6420,6500,6220,60730,385631460,00,0.00,N,5,-60, 20250428,6420,6500,6630,6350,84348,546652700,00,0.00,N,5,-140, 20250421,6560,6550,7070,6380,284220,1890506750,00,0.00,N,5,-40, diff --git a/330590/week/candle-week-42.csv b/330590/week/candle-week-42.csv index 7bb2e0a4e085..20a0673a1c27 100644 --- a/330590/week/candle-week-42.csv +++ b/330590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3645,3595,3660,3590,1092767,3962370350,00,0.00,N,2,45, 20250507,3600,3645,3665,3600,487843,1767021180,00,0.00,N,5,-35, 20250428,3635,3535,3635,3505,956318,3418215441,00,0.00,N,2,130, 20250421,3505,3545,3580,3480,827114,2919902130,00,0.00,N,5,-45, diff --git a/330730/week/candle-week-42.csv b/330730/week/candle-week-42.csv index 5f73d1da6ad3..222f3e7bfc84 100644 --- a/330730/week/candle-week-42.csv +++ b/330730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4205,4150,4690,4150,5548311,24449038813,00,0.00,N,2,60, 20250507,4145,4140,4330,4075,172545,721669009,00,0.00,N,3,0, 20250428,4145,4200,4250,4080,244550,1020515256,00,0.00,N,5,-95, 20250421,4240,4185,4765,4135,4889200,22030757716,00,0.00,N,2,70, diff --git a/330860/week/candle-week-42.csv b/330860/week/candle-week-42.csv index 6800eec6a136..f5f1647d1549 100644 --- a/330860/week/candle-week-42.csv +++ b/330860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10900,10340,11340,10300,143077,1568179575,00,0.00,N,2,560, 20250507,10340,10480,10580,10230,38105,396188450,00,0.00,N,5,-110, 20250428,10450,10900,11000,10400,48064,509007300,00,0.00,N,5,-450, 20250421,10900,10450,11000,10370,69825,746849780,00,0.00,N,2,350, diff --git a/331380/week/candle-week-42.csv b/331380/week/candle-week-42.csv index bc93f5e982f8..8540df8ed5cf 100644 --- a/331380/week/candle-week-42.csv +++ b/331380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1762,1660,1871,1631,411950,733981433,00,0.00,N,2,135, 20250507,1627,1700,1727,1561,134239,218340466,00,0.00,N,5,-73, 20250428,1700,1789,1855,1700,320060,575227873,00,0.00,N,5,-88, 20250421,1788,1860,1870,1723,432252,769839949,00,0.00,N,2,4, diff --git a/331520/week/candle-week-42.csv b/331520/week/candle-week-42.csv index 9b7890b4f60f..a19abcb9fe28 100644 --- a/331520/week/candle-week-42.csv +++ b/331520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,639,717,821,632,24251727,18256219187,00,0.00,N,2,7, 20250507,632,624,703,622,15529768,10194868396,00,0.00,N,2,26, 20250428,606,648,677,606,6222895,3969400397,00,0.00,N,5,-53, 20250421,659,757,757,624,6524063,4483847462,00,0.00,N,5,-98, diff --git a/331660/week/candle-week-42.csv b/331660/week/candle-week-42.csv index f7b23a3174a8..6e645cf35524 100644 --- a/331660/week/candle-week-42.csv +++ b/331660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250507,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250428,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250421,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/week/candle-week-42.csv b/331920/week/candle-week-42.csv index c91e65408441..56ea167e2b21 100644 --- a/331920/week/candle-week-42.csv +++ b/331920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2975,2930,3095,2890,80158,241642578,00,0.00,N,2,45, 20250507,2930,2950,2985,2900,29289,85557111,00,0.00,N,5,-20, 20250428,2950,2980,3050,2915,57995,173919041,00,0.00,N,5,-35, 20250421,2985,2845,2990,2830,83631,242727891,00,0.00,N,2,75, diff --git a/332190/week/candle-week-42.csv b/332190/week/candle-week-42.csv index db0c2d556703..1abcd5072dff 100644 --- a/332190/week/candle-week-42.csv +++ b/332190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3190,2995,3400,2550,642,2072595,00,0.00,N,2,320, 20250507,2870,3055,3055,2870,695,2025455,00,0.00,N,5,-185, 20250428,3055,2890,3320,2460,402,1140875,00,0.00,N,2,75, 20250421,2980,2970,2980,2890,403,1169430,00,0.00,N,2,10, diff --git a/332290/week/candle-week-42.csv b/332290/week/candle-week-42.csv index aff5b9f3079c..e57cc663081e 100644 --- a/332290/week/candle-week-42.csv +++ b/332290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1105,1141,1194,1082,551747,634687568,00,0.00,N,5,-34, 20250507,1139,1121,1157,1092,341174,385297217,00,0.00,N,2,29, 20250428,1110,1086,1116,1040,279452,302257748,00,0.00,N,2,24, 20250421,1086,1025,1177,1025,1057446,1149467931,00,0.00,N,2,61, diff --git a/332370/week/candle-week-42.csv b/332370/week/candle-week-42.csv index 78fe32f0ebc8..ab6ecb2cc495 100644 --- a/332370/week/candle-week-42.csv +++ b/332370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4465,4470,4740,4430,78474,354774630,00,0.00,N,5,-5, 20250507,4470,4225,4590,4225,40869,181280935,00,0.00,N,2,165, 20250428,4305,4370,4540,4250,59800,264835015,00,0.00,N,5,-65, 20250421,4370,4550,4550,3750,169407,701097056,00,0.00,N,5,-55, diff --git a/332570/week/candle-week-42.csv b/332570/week/candle-week-42.csv index 9c19225bf228..9c2aeb5b6b85 100644 --- a/332570/week/candle-week-42.csv +++ b/332570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2835,2950,3170,2810,2265305,6810314289,00,0.00,N,5,-115, 20250507,2950,2935,3060,2885,963365,2852347463,00,0.00,N,2,35, 20250428,2915,3330,3400,2840,2599704,7850133959,00,0.00,N,5,-345, 20250421,3260,3080,3300,2895,4425680,13842896444,00,0.00,N,2,190, diff --git a/333050/week/candle-week-42.csv b/333050/week/candle-week-42.csv index 9efd41e0b3b2..c93ceb67e704 100644 --- a/333050/week/candle-week-42.csv +++ b/333050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1400,1490,1550,1383,1154219,1704191730,00,0.00,N,5,-83, 20250507,1483,1431,1505,1378,899377,1304585311,00,0.00,N,2,52, 20250428,1431,1510,1574,1357,1140015,1645755493,00,0.00,N,5,-74, 20250421,1505,1625,1709,1455,3126262,4895877403,00,0.00,N,5,-124, diff --git a/333430/week/candle-week-42.csv b/333430/week/candle-week-42.csv index 3cf5b9ee2894..5abdfcfe74e0 100644 --- a/333430/week/candle-week-42.csv +++ b/333430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4605,4845,4885,4475,1586299,7444008453,00,0.00,N,5,-240, 20250507,4845,4725,5040,4725,1253616,6142415836,00,0.00,N,2,120, 20250428,4725,4980,5000,4600,2175962,10489481048,00,0.00,N,5,-190, 20250421,4915,4420,5040,4260,10090673,47691421394,00,0.00,N,2,500, diff --git a/333620/week/candle-week-42.csv b/333620/week/candle-week-42.csv index fcd765d5d9da..17595bcf1e0e 100644 --- a/333620/week/candle-week-42.csv +++ b/333620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7260,7340,7580,7260,99313,737802485,00,0.00,N,5,-80, 20250507,7340,7310,7490,7270,34039,250155965,00,0.00,N,5,-140, 20250428,7480,7570,7660,7360,86465,649498560,00,0.00,N,5,-60, 20250421,7540,7310,8200,7090,472937,3711639515,00,0.00,N,2,300, diff --git a/334890/week/candle-week-42.csv b/334890/week/candle-week-42.csv index 40e0cd88e87f..2118a27042d6 100644 --- a/334890/week/candle-week-42.csv +++ b/334890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4725,4690,4785,4660,399434,1885794368,00,0.00,N,2,35, 20250507,4690,4670,4710,4645,205779,962629299,00,0.00,N,3,0, 20250428,4690,4670,4715,4635,180419,842450592,00,0.00,N,2,30, 20250421,4660,4700,4745,4590,189650,881951058,00,0.00,N,5,-40, diff --git a/334970/week/candle-week-42.csv b/334970/week/candle-week-42.csv index 077ff8244ee9..74af765dce3e 100644 --- a/334970/week/candle-week-42.csv +++ b/334970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3920,3995,4120,3905,252628,1009911147,00,0.00,N,5,-75, 20250507,3995,4055,4055,3920,167196,663845010,00,0.00,N,5,-120, 20250428,4115,4265,4345,4065,253030,1056443292,00,0.00,N,5,-125, 20250421,4240,4150,4350,4150,219247,935162678,00,0.00,N,2,70, diff --git a/335810/week/candle-week-42.csv b/335810/week/candle-week-42.csv index 21b2c3241558..06eee3fa2981 100644 --- a/335810/week/candle-week-42.csv +++ b/335810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2630,2555,2660,2545,54196,140999500,00,0.00,N,2,75, 20250507,2555,2530,2555,2430,24982,63096470,00,0.00,N,2,25, 20250428,2530,2585,2625,2490,66284,167666402,00,0.00,N,5,-50, 20250421,2580,2720,2725,2525,77280,202399964,00,0.00,N,5,-140, diff --git a/335870/week/candle-week-42.csv b/335870/week/candle-week-42.csv index 3124a64b5ee6..5a4fd3a9edfb 100644 --- a/335870/week/candle-week-42.csv +++ b/335870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2630,2070,3000,2060,4838854,13626471304,00,0.00,N,2,535, 20250507,2095,2160,2210,2025,74183,157496650,00,0.00,N,5,-70, 20250428,2165,2240,2240,2100,116791,252150792,00,0.00,N,2,5, 20250421,2160,2140,2380,2100,239339,534749893,00,0.00,N,2,40, diff --git a/335890/week/candle-week-42.csv b/335890/week/candle-week-42.csv index 6b11884754bc..009cf2da3881 100644 --- a/335890/week/candle-week-42.csv +++ b/335890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9460,9280,9710,8970,3155790,29452938500,00,0.00,N,2,190, 20250507,9270,8720,9400,8530,2178687,19882758960,00,0.00,N,2,550, 20250428,8720,8250,8780,8110,1527341,12967350435,00,0.00,N,2,520, 20250421,8200,8000,8370,7780,1909429,15496615765,00,0.00,N,2,200, diff --git a/336040/week/candle-week-42.csv b/336040/week/candle-week-42.csv index 09bb9495c9ea..660cfe1c4bf8 100644 --- a/336040/week/candle-week-42.csv +++ b/336040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4300,4400,4500,4100,39,166000,00,0.00,N,5,-100, 20250507,4400,4500,4500,4200,160,674100,00,0.00,N,5,-100, 20250428,4500,4100,4500,4000,208,860200,00,0.00,N,5,-210, 20250421,4710,4100,4715,3800,171,770145,00,0.00,N,2,710, diff --git a/336060/week/candle-week-42.csv b/336060/week/candle-week-42.csv index 2d5cab149bb4..ff4f73417581 100644 --- a/336060/week/candle-week-42.csv +++ b/336060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1243,1309,1309,1237,876386,1118354615,00,0.00,N,5,-66, 20250507,1309,1274,1340,1253,1665050,2153455967,00,0.00,N,2,35, 20250428,1274,1319,1319,1230,875203,1115733072,00,0.00,N,5,-24, 20250421,1298,1336,1360,1270,1164458,1532639610,00,0.00,N,5,-48, diff --git a/336260/week/candle-week-42.csv b/336260/week/candle-week-42.csv index a2e54d40da7b..4576ebf2a2a0 100644 --- a/336260/week/candle-week-42.csv +++ b/336260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18020,16060,18020,15990,1908325,32659846425,00,0.00,N,2,2010, 20250507,16010,14980,16310,14950,936422,14836926270,00,0.00,N,2,1070, 20250428,14940,15670,15670,14510,561174,8542743605,00,0.00,N,5,-570, 20250421,15510,14420,16130,14110,1647621,25096632235,00,0.00,N,2,1200, diff --git a/336370/week/candle-week-42.csv b/336370/week/candle-week-42.csv index f705244389fa..d86c1ef05777 100644 --- a/336370/week/candle-week-42.csv +++ b/336370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8010,8170,8980,7970,939660,7976502505,00,0.00,N,5,-60, 20250507,8070,8440,8490,8060,314811,2597382805,00,0.00,N,5,-370, 20250428,8440,9450,9850,8250,1650323,15092753220,00,0.00,N,2,110, 20250421,8330,7770,8460,7460,519271,4110705105,00,0.00,N,2,620, diff --git a/336570/week/candle-week-42.csv b/336570/week/candle-week-42.csv index 15103759ae80..d4b2d6130245 100644 --- a/336570/week/candle-week-42.csv +++ b/336570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9290,9250,9820,8740,6913514,63566982795,00,0.00,N,2,90, 20250507,9200,8460,9330,8300,4310405,38423140905,00,0.00,N,2,810, 20250428,8390,7990,8530,7730,3213107,26099747265,00,0.00,N,2,340, 20250421,8050,8300,8450,7760,3885885,31363433815,00,0.00,N,5,-270, diff --git a/336680/week/candle-week-42.csv b/336680/week/candle-week-42.csv index e6297b33f314..1183556c8b85 100644 --- a/336680/week/candle-week-42.csv +++ b/336680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10730,8510,11640,8470,2804131,29265918795,00,0.00,N,2,2310, 20250507,8420,8390,8520,8300,15599,131298755,00,0.00,N,2,20, 20250428,8400,8730,8750,8350,37465,319116770,00,0.00,N,5,-320, 20250421,8720,8560,8790,8360,64851,557687810,00,0.00,N,2,170, diff --git a/337840/week/candle-week-42.csv b/337840/week/candle-week-42.csv index 2bfd14c3e30a..3da43d36cec1 100644 --- a/337840/week/candle-week-42.csv +++ b/337840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10300,8490,10440,8200,9215,81651790,00,0.00,N,2,1880, 20250507,8420,8800,8980,8200,6588,55198450,00,0.00,N,5,-530, 20250428,8950,9000,9300,8150,10590,93440260,00,0.00,N,5,-10, 20250421,8960,9480,9480,8410,6108,53276610,00,0.00,N,5,-610, diff --git a/337930/week/candle-week-42.csv b/337930/week/candle-week-42.csv index 23677b75618f..bc1cd0ca2b5c 100644 --- a/337930/week/candle-week-42.csv +++ b/337930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5810,7390,7620,5800,2091379,13845524525,00,0.00,N,5,-1500, 20250507,7310,6410,7490,6260,1565148,11098970340,00,0.00,N,2,880, 20250428,6430,6240,6430,6010,276022,1704877260,00,0.00,N,2,210, 20250421,6220,6300,6370,6090,303112,1886683020,00,0.00,N,5,-50, diff --git a/338100/week/candle-week-42.csv b/338100/week/candle-week-42.csv index fa53429851b4..37694dac15a6 100644 --- a/338100/week/candle-week-42.csv +++ b/338100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4600,4640,4670,4550,181801,839003226,00,0.00,N,5,-40, 20250507,4640,4600,4655,4580,167782,775122791,00,0.00,N,2,75, 20250428,4565,4610,4610,4490,116456,529810262,00,0.00,N,2,15, 20250421,4550,4540,4620,4510,125626,571644126,00,0.00,N,2,40, diff --git a/338220/week/candle-week-42.csv b/338220/week/candle-week-42.csv index 4fb0ea6bc021..75e784c2a3d9 100644 --- a/338220/week/candle-week-42.csv +++ b/338220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18610,19900,20700,18420,633669,12391786800,00,0.00,N,5,-50, 20250507,18660,18400,19090,18000,105131,1958972865,00,0.00,N,2,70, 20250428,18590,19170,19730,18560,255457,4858953300,00,0.00,N,5,-580, 20250421,19170,19890,19890,18800,379405,7261978965,00,0.00,N,5,-530, diff --git a/338840/week/candle-week-42.csv b/338840/week/candle-week-42.csv index 8803942f8a11..7f6228430360 100644 --- a/338840/week/candle-week-42.csv +++ b/338840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7890,7950,10600,7500,1803145,16028758945,00,0.00,N,2,40, 20250507,7850,7600,7890,7370,131332,1003673595,00,0.00,N,2,250, 20250428,7600,7830,7900,7310,166915,1259439210,00,0.00,N,5,-160, 20250421,7760,7830,7910,7520,254716,1975079345,00,0.00,N,2,110, diff --git a/339770/week/candle-week-42.csv b/339770/week/candle-week-42.csv index 8c95ce839293..02a4ef1db4d5 100644 --- a/339770/week/candle-week-42.csv +++ b/339770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5210,5220,5360,5100,402344,2097788950,00,0.00,N,2,10, 20250507,5200,5420,5420,5120,162163,856907990,00,0.00,N,5,-160, 20250428,5360,5470,5490,5290,235100,1263127800,00,0.00,N,5,-60, 20250421,5420,5550,5570,5330,250841,1356598905,00,0.00,N,5,-130, diff --git a/339950/week/candle-week-42.csv b/339950/week/candle-week-42.csv index d08ccef58f3c..282c71e0c647 100644 --- a/339950/week/candle-week-42.csv +++ b/339950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2330,2545,2800,2300,4924433,12585422514,00,0.00,N,5,-210, 20250507,2540,2530,2645,2430,1570431,4009173374,00,0.00,N,2,40, 20250428,2500,2585,2640,2405,2475825,6291614302,00,0.00,N,5,-105, 20250421,2605,3005,3155,2550,8137057,23401927062,00,0.00,N,5,-345, diff --git a/340360/week/candle-week-42.csv b/340360/week/candle-week-42.csv index e7afeccef6fc..cb04ba6fbac5 100644 --- a/340360/week/candle-week-42.csv +++ b/340360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1799,1948,1948,1723,2132987,3912316952,00,0.00,N,5,-103, 20250507,1902,1910,1918,1757,1394847,2593971438,00,0.00,N,2,2, 20250428,1900,1990,2070,1800,3052290,5882302026,00,0.00,N,5,-84, 20250421,1984,1795,2000,1731,4330613,8021125421,00,0.00,N,2,219, diff --git a/340440/week/candle-week-42.csv b/340440/week/candle-week-42.csv index 6e64814ecbb8..5441df7c63ca 100644 --- a/340440/week/candle-week-42.csv +++ b/340440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1388,1400,1475,1355,596221,849607311,00,0.00,N,5,-12, 20250507,1400,1380,1479,1333,759094,1076406378,00,0.00,N,2,20, 20250428,1380,1399,1617,1303,6868184,10210836945,00,0.00,N,2,5, 20250421,1375,1177,1591,1177,12618577,18493245036,00,0.00,N,2,189, diff --git a/340570/week/candle-week-42.csv b/340570/week/candle-week-42.csv index dced17a70a4a..761405a69953 100644 --- a/340570/week/candle-week-42.csv +++ b/340570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,65400,73300,74800,64800,569319,39086402050,00,0.00,N,5,-8300, 20250507,73700,71300,74600,67800,215700,15490087000,00,0.00,N,2,1200, 20250428,72500,72200,73500,69900,141767,10167152200,00,0.00,N,2,1400, 20250421,71100,74000,74400,68600,291455,20693587550,00,0.00,N,5,-2200, diff --git a/340810/week/candle-week-42.csv b/340810/week/candle-week-42.csv index faa72f8219b7..44292a63c7c1 100644 --- a/340810/week/candle-week-42.csv +++ b/340810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4145,3735,4930,3640,6904517,31434620737,00,0.00,N,2,420, 20250507,3725,4100,4100,3690,394668,1519080937,00,0.00,N,5,-275, 20250428,4000,4220,4800,3930,2777994,12141621827,00,0.00,N,5,-185, 20250421,4185,3800,5340,3570,4707460,21957541004,00,0.00,N,2,370, diff --git a/340930/week/candle-week-42.csv b/340930/week/candle-week-42.csv index 40acb9c5ee17..d8dac526c270 100644 --- a/340930/week/candle-week-42.csv +++ b/340930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1600,1687,1788,1597,641634,1072712764,00,0.00,N,5,-82, 20250507,1682,1750,1750,1672,268206,455020443,00,0.00,N,5,-37, 20250428,1719,1880,1982,1681,907299,1687727197,00,0.00,N,5,-139, 20250421,1858,1840,1971,1802,928511,1739295699,00,0.00,N,2,20, diff --git a/341170/week/candle-week-42.csv b/341170/week/candle-week-42.csv index 370e6274b6ca..6c5dda5ee074 100644 --- a/341170/week/candle-week-42.csv +++ b/341170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1498,1500,1694,1411,11326,17064205,00,0.00,N,5,-100, 20250507,1598,1800,1800,1526,6739,10635963,00,0.00,N,5,-149, 20250428,1747,1600,1900,1520,49010,77672920,00,0.00,N,2,128, 20250421,1619,1700,1700,1471,8097,12280711,00,0.00,N,2,19, diff --git a/341310/week/candle-week-42.csv b/341310/week/candle-week-42.csv index c4a55ad21043..33746491b937 100644 --- a/341310/week/candle-week-42.csv +++ b/341310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,699,699,800,594,31,20485,00,0.00,N,3,0, 20250507,699,699,699,697,291,202833,00,0.00,N,2,1, 20250428,698,670,699,594,11,7237,00,0.00,N,2,28, 20250421,670,699,699,570,321,218060,00,0.00,N,5,-110, diff --git a/343090/week/candle-week-42.csv b/343090/week/candle-week-42.csv index 218c3ec73366..c5c6ed15f5c5 100644 --- a/343090/week/candle-week-42.csv +++ b/343090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1485,1599,1599,1416,38765,57541782,00,0.00,N,5,-94, 20250507,1579,1597,1598,1423,15654,23934928,00,0.00,N,2,75, 20250428,1504,1545,1595,1422,43445,63065785,00,0.00,N,2,7, 20250421,1497,1650,1650,1424,67191,101259747,00,0.00,N,5,-119, diff --git a/344820/week/candle-week-42.csv b/344820/week/candle-week-42.csv index f5fb211550f5..84ccb41e5a2e 100644 --- a/344820/week/candle-week-42.csv +++ b/344820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29900,31900,32650,29850,252176,7790441975,00,0.00,N,5,-1850, 20250507,31750,32100,32300,31450,67060,2137218875,00,0.00,N,5,-350, 20250428,32100,32000,32550,31750,111314,3581578225,00,0.00,N,2,150, 20250421,31950,30600,32100,30500,98634,3096928050,00,0.00,N,2,1350, diff --git a/344860/week/candle-week-42.csv b/344860/week/candle-week-42.csv index 999ca94d2dd1..f79cef158887 100644 --- a/344860/week/candle-week-42.csv +++ b/344860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2485,2135,2710,1996,5139796,12312064945,00,0.00,N,2,320, 20250507,2165,1850,2510,1820,4925480,11338925013,00,0.00,N,2,315, 20250428,1850,1958,1989,1800,119595,226699116,00,0.00,N,5,-108, 20250421,1958,1972,2105,1820,288430,548991456,00,0.00,N,5,-30, diff --git a/346010/week/candle-week-42.csv b/346010/week/candle-week-42.csv index 8ab1c80a3f8a..f6df5143e9b6 100644 --- a/346010/week/candle-week-42.csv +++ b/346010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250507,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250428,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250421,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/week/candle-week-42.csv b/347000/week/candle-week-42.csv index 2d0ee7dc3b5e..698d540a4ff9 100644 --- a/347000/week/candle-week-42.csv +++ b/347000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2760,2400,3000,2250,29100269,80465456427,00,0.00,N,2,335, 20250507,2425,2355,2440,2295,207785,493199390,00,0.00,N,2,70, 20250428,2355,2400,2410,2300,211248,500686484,00,0.00,N,5,-45, 20250421,2400,2335,2560,2280,1143058,2795925535,00,0.00,N,2,90, diff --git a/347700/week/candle-week-42.csv b/347700/week/candle-week-42.csv index baf40ff59ad8..5d7f003be5e4 100644 --- a/347700/week/candle-week-42.csv +++ b/347700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11000,9380,11200,9080,2781571,28827087245,00,0.00,N,2,1780, 20250507,9220,9540,10070,9020,635465,6008575170,00,0.00,N,5,-320, 20250428,9540,9600,10310,9130,1147199,11169283995,00,0.00,N,5,-60, 20250421,9600,8150,11060,7850,3689326,34356400465,00,0.00,N,2,1420, diff --git a/347740/week/candle-week-42.csv b/347740/week/candle-week-42.csv index 02e54dcca3a2..a2a90ef8372a 100644 --- a/347740/week/candle-week-42.csv +++ b/347740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2420,2285,2640,2200,3282117,8107868077,00,0.00,N,2,205, 20250507,2215,2185,2235,2165,95547,210641120,00,0.00,N,2,30, 20250428,2185,2220,2250,2165,97503,214438432,00,0.00,N,5,-25, 20250421,2210,2135,2250,2120,248277,541621558,00,0.00,N,2,90, diff --git a/347770/week/candle-week-42.csv b/347770/week/candle-week-42.csv index 3c2c79004a7e..aa0b77e57bb9 100644 --- a/347770/week/candle-week-42.csv +++ b/347770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1688,1715,1886,1606,1212890,2094054409,00,0.00,N,2,27, 20250507,1661,1651,1700,1620,327417,538303024,00,0.00,N,2,10, 20250428,1651,1634,1864,1611,1599883,2754859198,00,0.00,N,2,37, 20250421,1614,1570,1623,1537,273145,430153254,00,0.00,N,2,26, diff --git a/347850/week/candle-week-42.csv b/347850/week/candle-week-42.csv index bf23daabd633..db77a9fd243d 100644 --- a/347850/week/candle-week-42.csv +++ b/347850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,90200,69900,94800,67100,3513125,302166374200,00,0.00,N,2,16800, 20250507,73400,76700,77600,70000,1060755,78441669700,00,0.00,N,5,-2000, 20250428,75400,64300,75400,58200,2760158,181058349000,00,0.00,N,2,9000, 20250421,66400,59100,67100,57300,2387181,146985030500,00,0.00,N,2,7000, diff --git a/347860/week/candle-week-42.csv b/347860/week/candle-week-42.csv index 6644b7eb104a..86aa206bf692 100644 --- a/347860/week/candle-week-42.csv +++ b/347860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1787,1754,2080,1745,7532621,14436589440,00,0.00,N,2,37, 20250507,1750,1871,1877,1698,2448349,4318841023,00,0.00,N,5,-135, 20250428,1885,1704,2145,1658,19957750,39083909532,00,0.00,N,2,182, 20250421,1703,1795,1827,1666,2647570,4605189291,00,0.00,N,5,-59, diff --git a/347890/week/candle-week-42.csv b/347890/week/candle-week-42.csv index 4cfb370e42d9..8cc4aa5dc9c9 100644 --- a/347890/week/candle-week-42.csv +++ b/347890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5880,5500,5890,5430,43102,244588315,00,0.00,N,2,380, 20250507,5500,5470,5590,5450,13698,75400195,00,0.00,N,2,30, 20250428,5470,5630,5660,5420,24602,135791435,00,0.00,N,5,-130, 20250421,5600,5480,5730,5380,30319,168659975,00,0.00,N,2,120, diff --git a/348030/week/candle-week-42.csv b/348030/week/candle-week-42.csv index c64626e34908..771d4cecd1f9 100644 --- a/348030/week/candle-week-42.csv +++ b/348030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4420,4825,4845,4400,23480,107625593,00,0.00,N,5,-435, 20250507,4855,4770,4920,4600,29850,143523454,00,0.00,N,2,145, 20250428,4710,4830,5000,4620,40695,195004159,00,0.00,N,5,-200, 20250421,4910,4810,5000,4675,41350,199347956,00,0.00,N,2,70, diff --git a/348080/week/candle-week-42.csv b/348080/week/candle-week-42.csv index f8ae0794dae2..4ed638d80388 100644 --- a/348080/week/candle-week-42.csv +++ b/348080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1610,1750,1800,1401,19090811,30345688153,00,0.00,N,5,-90, 20250507,1700,1490,2095,1406,37562771,66425754390,00,0.00,N,2,149, 20250428,1551,1000,1620,909,79757970,102605719088,00,0.00,N,2,501, 20250421,1050,626,1050,597,21773998,21170542072,00,0.00,N,2,440, diff --git a/348150/week/candle-week-42.csv b/348150/week/candle-week-42.csv index 3f52e64968ff..255903d6e438 100644 --- a/348150/week/candle-week-42.csv +++ b/348150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4800,4950,5120,4795,127203,625575945,00,0.00,N,5,-75, 20250507,4875,4980,5140,4850,122751,606475010,00,0.00,N,5,-120, 20250428,4995,5150,5330,4835,180218,927845637,00,0.00,N,5,-195, 20250421,5190,5480,5480,5170,300658,1584173485,00,0.00,N,5,-240, diff --git a/348210/week/candle-week-42.csv b/348210/week/candle-week-42.csv index 426b065de43b..2e3b145f8e2a 100644 --- a/348210/week/candle-week-42.csv +++ b/348210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,56500,55800,58300,54200,321187,18049460850,00,0.00,N,2,1300, 20250507,55200,54000,56500,53900,162217,8929108900,00,0.00,N,2,700, 20250428,54500,55200,56000,53200,133454,7266607100,00,0.00,N,5,-1400, 20250421,55900,56800,58200,54100,241176,13444035850,00,0.00,N,5,-1400, diff --git a/348340/week/candle-week-42.csv b/348340/week/candle-week-42.csv index f37c61204dba..0fde3f5ef3a0 100644 --- a/348340/week/candle-week-42.csv +++ b/348340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26350,25250,28100,24800,329532,8745256825,00,0.00,N,2,1450, 20250507,24900,25100,26300,24600,112358,2839964675,00,0.00,N,5,-300, 20250428,25200,25700,25800,24000,123232,3101319450,00,0.00,N,5,-600, 20250421,25800,25750,26450,25000,155642,4001366250,00,0.00,N,2,100, diff --git a/348350/week/candle-week-42.csv b/348350/week/candle-week-42.csv index 1a54b947fa41..b99031a277bb 100644 --- a/348350/week/candle-week-42.csv +++ b/348350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7400,7560,7820,7350,194177,1473194140,00,0.00,N,2,30, 20250507,7370,7290,9100,7180,1600399,13021857810,00,0.00,N,2,120, 20250428,7250,8340,8440,7210,439543,3444967800,00,0.00,N,5,-1360, 20250421,8610,7000,9280,7000,2411277,20800173890,00,0.00,N,2,1580, diff --git a/348370/week/candle-week-42.csv b/348370/week/candle-week-42.csv index 3818f6b82b6b..c0569cd3a76b 100644 --- a/348370/week/candle-week-42.csv +++ b/348370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,62400,66500,73900,61500,1180778,79035291200,00,0.00,N,5,-1300, 20250507,63700,77800,78400,63100,786201,53474582700,00,0.00,N,5,-14700, 20250428,78400,83300,84700,77200,477941,38658321550,00,0.00,N,5,-4300, 20250421,82700,79500,89500,75500,1359454,113508172650,00,0.00,N,2,1600, diff --git a/348950/week/candle-week-42.csv b/348950/week/candle-week-42.csv index ab19cce365b9..d7b81bab6e49 100644 --- a/348950/week/candle-week-42.csv +++ b/348950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2755,2755,2785,2720,1406715,3869709624,00,0.00,N,3,0, 20250507,2755,2765,2785,2700,1270282,3486335075,00,0.00,N,5,-10, 20250428,2765,2685,2770,2680,1349237,3685013142,00,0.00,N,2,80, 20250421,2685,2675,2715,2640,1308386,3495864621,00,0.00,N,2,10, diff --git a/350520/week/candle-week-42.csv b/350520/week/candle-week-42.csv index 4f072d43bb94..0846fb3615b3 100644 --- a/350520/week/candle-week-42.csv +++ b/350520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4260,4305,4315,4065,123703,528743268,00,0.00,N,5,-35, 20250507,4295,4215,4305,4210,156132,664173162,00,0.00,N,2,75, 20250428,4220,4175,4230,4175,185042,778234207,00,0.00,N,2,20, 20250421,4200,4190,4245,4175,180726,760264906,00,0.00,N,2,20, diff --git a/351020/week/candle-week-42.csv b/351020/week/candle-week-42.csv index 999902e7b598..b4fe5fcad307 100644 --- a/351020/week/candle-week-42.csv +++ b/351020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7120,6680,7670,5740,81,559640,00,0.00,N,2,630, 20250507,6490,7370,8590,6490,204,1462020,00,0.00,N,2,10, 20250428,6480,7220,8460,6300,209,1463780,00,0.00,N,2,110, 20250421,6370,8830,8830,5540,16,107800,00,0.00,N,5,-1320, diff --git a/351320/week/candle-week-42.csv b/351320/week/candle-week-42.csv index 146cecd895ce..69eaa6bd2de2 100644 --- a/351320/week/candle-week-42.csv +++ b/351320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2415,2575,2620,2360,347890,859801384,00,0.00,N,5,-160, 20250507,2575,2510,2760,2510,383009,989545260,00,0.00,N,2,65, 20250428,2510,2830,3110,2435,1247489,3439618751,00,0.00,N,5,-310, 20250421,2820,2535,2850,2300,940631,2442203262,00,0.00,N,2,310, diff --git a/351330/week/candle-week-42.csv b/351330/week/candle-week-42.csv index b150a9961378..2ddd5db380e2 100644 --- a/351330/week/candle-week-42.csv +++ b/351330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7540,7200,9230,7200,5332067,45954764805,00,0.00,N,2,270, 20250507,7270,7090,7430,7090,72700,526924920,00,0.00,N,5,-30, 20250428,7300,7400,7670,7140,151092,1121096390,00,0.00,N,5,-160, 20250421,7460,7290,7520,7000,124309,914551340,00,0.00,N,2,120, diff --git a/351870/week/candle-week-42.csv b/351870/week/candle-week-42.csv index c90d250fbd0b..14f9546a510e 100644 --- a/351870/week/candle-week-42.csv +++ b/351870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8860,9600,10420,8650,1031634,10129243780,00,0.00,N,5,-340, 20250507,9200,8090,9660,8050,1913272,17349182625,00,0.00,N,2,1160, 20250428,8040,8950,9010,8000,223605,1877153685,00,0.00,N,5,-870, 20250421,8910,8430,10540,8030,6210597,59868375225,00,0.00,N,2,500, diff --git a/352090/week/candle-week-42.csv b/352090/week/candle-week-42.csv index d3adf63f4f3b..ec2df556bb39 100644 --- a/352090/week/candle-week-42.csv +++ b/352090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4140,3630,4615,3630,13197570,57249715063,00,0.00,N,2,510, 20250507,3630,3590,3665,3515,253346,910540667,00,0.00,N,2,40, 20250428,3590,3640,3670,3550,308382,1116076802,00,0.00,N,5,-50, 20250421,3640,3485,3640,3420,580438,2054272964,00,0.00,N,2,155, diff --git a/352480/week/candle-week-42.csv b/352480/week/candle-week-42.csv index cf998b90a8ea..fe2a1c22e0d8 100644 --- a/352480/week/candle-week-42.csv +++ b/352480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,36550,33950,39400,33600,1095243,40770969725,00,0.00,N,2,4550, 20250507,32000,34300,35400,31350,411115,13808705725,00,0.00,N,5,-1750, 20250428,33750,32850,34550,32000,228721,7550517450,00,0.00,N,2,950, 20250421,32800,33600,34500,31750,273928,8946720700,00,0.00,N,5,-800, diff --git a/352700/week/candle-week-42.csv b/352700/week/candle-week-42.csv index 372849a39f54..4eebbee9dcf9 100644 --- a/352700/week/candle-week-42.csv +++ b/352700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2610,2600,2615,2505,90527,233317261,00,0.00,N,2,10, 20250507,2600,2595,2615,2530,26312,67577278,00,0.00,N,2,5, 20250428,2595,2555,2595,2510,48467,123795684,00,0.00,N,2,70, 20250421,2525,2535,2565,2490,52854,133274339,00,0.00,N,2,5, diff --git a/352770/week/candle-week-42.csv b/352770/week/candle-week-42.csv index a61a677e7f35..dc4320c8c64d 100644 --- a/352770/week/candle-week-42.csv +++ b/352770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5250,5250,5250,5250,0,0,00,0.00,N,3,0, 20250507,5250,5250,5250,5250,0,0,00,0.00,N,3,0, 20250428,5250,5250,5250,5250,0,0,00,0.00,N,2,4900, 20250421,350,350,350,350,0,0,00,0.00,N,3,0, diff --git a/352820/week/candle-week-42.csv b/352820/week/candle-week-42.csv index 85b5f7845537..a1ae3fd7fe9d 100644 --- a/352820/week/candle-week-42.csv +++ b/352820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,274500,268000,277500,260500,641729,173471654500,00,0.00,N,2,4500, 20250507,270000,267000,274000,261500,663872,176766211250,00,0.00,N,2,5500, 20250428,264500,233500,271000,230000,1413253,362209675500,00,0.00,N,2,32000, 20250421,232500,233000,236000,226500,615366,142084177250,00,0.00,N,2,2000, diff --git a/352910/week/candle-week-42.csv b/352910/week/candle-week-42.csv index e9619aedad8e..432e6c4b9b11 100644 --- a/352910/week/candle-week-42.csv +++ b/352910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4675,4325,4680,4310,78241,348471940,00,0.00,N,2,350, 20250507,4325,4290,4325,4190,40378,171393330,00,0.00,N,2,35, 20250428,4290,4280,4395,4220,31211,133706557,00,0.00,N,2,55, 20250421,4235,4430,4450,4150,96093,416333204,00,0.00,N,5,-120, diff --git a/352940/week/candle-week-42.csv b/352940/week/candle-week-42.csv index 86cfd8dd744f..3cd42b8930e9 100644 --- a/352940/week/candle-week-42.csv +++ b/352940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2645,2550,2690,2485,97510,254372432,00,0.00,N,2,145, 20250507,2500,2430,2510,2410,18757,46498255,00,0.00,N,2,40, 20250428,2460,2540,2605,2400,95030,240067775,00,0.00,N,5,-110, 20250421,2570,2460,2590,2415,144784,362441091,00,0.00,N,2,110, diff --git a/353190/week/candle-week-42.csv b/353190/week/candle-week-42.csv index fe0d464ed3e5..d61d807e32b1 100644 --- a/353190/week/candle-week-42.csv +++ b/353190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,718,702,755,700,432075,312563577,00,0.00,N,2,16, 20250507,702,708,716,697,140344,98659846,00,0.00,N,5,-7, 20250428,709,714,720,697,184601,130448455,00,0.00,N,5,-6, 20250421,715,682,730,675,297406,206798979,00,0.00,N,2,33, diff --git a/353200/week/candle-week-42.csv b/353200/week/candle-week-42.csv index aaa7b38c23a8..223f193aea7e 100644 --- a/353200/week/candle-week-42.csv +++ b/353200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15010,14300,16100,14260,1627523,24872014265,00,0.00,N,2,730, 20250507,14280,14180,14590,14040,477818,6785816785,00,0.00,N,2,100, 20250428,14180,14770,14890,13800,891243,12700426565,00,0.00,N,5,-560, 20250421,14740,14430,14890,14200,690265,10056708435,00,0.00,N,2,330, diff --git a/353590/week/candle-week-42.csv b/353590/week/candle-week-42.csv index 47a158df6ba0..c45f7ca4cfd7 100644 --- a/353590/week/candle-week-42.csv +++ b/353590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3845,4005,4010,3795,63075,245860937,00,0.00,N,5,-115, 20250507,3960,3915,4030,3850,27641,108258096,00,0.00,N,2,45, 20250428,3915,4005,4060,3865,48306,192398680,00,0.00,N,5,-50, 20250421,3965,4130,4130,3800,76435,301172814,00,0.00,N,5,-65, diff --git a/353810/week/candle-week-42.csv b/353810/week/candle-week-42.csv index 1b1a1381639e..cca64101a073 100644 --- a/353810/week/candle-week-42.csv +++ b/353810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5720,5290,5790,5160,1439675,7915261820,00,0.00,N,2,440, 20250507,5280,5380,5480,5210,457929,2446573075,00,0.00,N,5,-80, 20250428,5360,5250,5690,5130,1604376,8783928970,00,0.00,N,2,120, 20250421,5240,5330,5470,5100,767973,4051283630,00,0.00,N,5,-90, diff --git a/354200/week/candle-week-42.csv b/354200/week/candle-week-42.csv index 500e256b08e4..ee2f94a8e2f9 100644 --- a/354200/week/candle-week-42.csv +++ b/354200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2200,1734,2270,1734,3321256,6851591144,00,0.00,N,2,463, 20250507,1737,1840,1848,1716,307262,545257505,00,0.00,N,5,-68, 20250428,1805,1707,1938,1686,1419733,2578721102,00,0.00,N,2,104, 20250421,1701,1733,1756,1701,281025,482789534,00,0.00,N,5,-33, diff --git a/354320/week/candle-week-42.csv b/354320/week/candle-week-42.csv index 3645561f0bf8..5365617acbbd 100644 --- a/354320/week/candle-week-42.csv +++ b/354320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25150,24050,26850,24000,115498,2971259275,00,0.00,N,2,1100, 20250507,24050,24900,25850,24000,58135,1461296450,00,0.00,N,5,-550, 20250428,24600,24050,25000,23300,128029,3096638800,00,0.00,N,2,700, 20250421,23900,23700,24250,22900,60838,1440341450,00,0.00,N,2,500, diff --git a/354390/week/candle-week-42.csv b/354390/week/candle-week-42.csv index 37e74fe34959..c7055dfb002e 100644 --- a/354390/week/candle-week-42.csv +++ b/354390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4300,4070,4300,3800,1027,4030310,00,0.00,N,2,225, 20250507,4075,3995,4095,3665,1346,5056835,00,0.00,N,2,80, 20250428,3995,4000,4000,3700,477,1826965,00,0.00,N,5,-250, 20250421,4245,4095,4245,3800,1619,6156245,00,0.00,N,2,150, diff --git a/355150/week/candle-week-42.csv b/355150/week/candle-week-42.csv index c8b32792d561..4d3f01c7ff73 100644 --- a/355150/week/candle-week-42.csv +++ b/355150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6770,6840,7220,6760,243444,1685565680,00,0.00,N,5,-130, 20250507,6900,7170,7350,6770,203255,1423918850,00,0.00,N,5,-150, 20250428,7050,7220,7300,6580,318519,2193074205,00,0.00,N,5,-170, 20250421,7220,6970,7730,6330,1227798,8621737005,00,0.00,N,2,250, diff --git a/355390/week/candle-week-42.csv b/355390/week/candle-week-42.csv index 80bdf72fc792..8c97d4b8a038 100644 --- a/355390/week/candle-week-42.csv +++ b/355390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13580,14230,17880,12850,16578630,257325248505,00,0.00,N,5,-340, 20250507,13920,11410,15500,10970,9819672,132104327605,00,0.00,N,2,2500, 20250428,11420,12500,12550,9760,4181817,45760253805,00,0.00,N,5,-930, 20250421,12350,13640,13680,11480,3806394,47149315350,00,0.00,N,5,-980, diff --git a/355690/week/candle-week-42.csv b/355690/week/candle-week-42.csv index 2a227c1a4f83..6cbddd0fe483 100644 --- a/355690/week/candle-week-42.csv +++ b/355690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6160,7220,7280,6050,250226,1677851875,00,0.00,N,5,-1070, 20250507,7230,6990,7670,6790,140363,1026913980,00,0.00,N,2,240, 20250428,6990,6550,7270,6230,90012,606897165,00,0.00,N,2,580, 20250421,6410,6610,6790,6300,92011,598184420,00,0.00,N,5,-200, diff --git a/356680/week/candle-week-42.csv b/356680/week/candle-week-42.csv index 98c6778f63de..718496d240f1 100644 --- a/356680/week/candle-week-42.csv +++ b/356680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8570,7650,9200,7550,6369807,55078607465,00,0.00,N,2,930, 20250507,7640,7110,8000,7110,1218379,9281797050,00,0.00,N,2,540, 20250428,7100,8020,8580,7050,5469407,43368217340,00,0.00,N,5,-230, 20250421,7330,7420,7530,7120,994720,7302876320,00,0.00,N,5,-100, diff --git a/356860/week/candle-week-42.csv b/356860/week/candle-week-42.csv index 0fbd8d865e22..e478b5fdd5dd 100644 --- a/356860/week/candle-week-42.csv +++ b/356860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17750,17710,20100,17630,1186367,22427024705,00,0.00,N,2,340, 20250507,17410,17590,18240,17340,163788,2906935625,00,0.00,N,5,-130, 20250428,17540,19020,19100,17070,397647,7136414295,00,0.00,N,5,-1640, 20250421,19180,18810,19850,17910,809720,15237362985,00,0.00,N,2,190, diff --git a/356890/week/candle-week-42.csv b/356890/week/candle-week-42.csv index 2c137a85d070..231567515158 100644 --- a/356890/week/candle-week-42.csv +++ b/356890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3720,4425,4490,3695,1173720,4674688466,00,0.00,N,5,-700, 20250507,4420,4570,4690,4365,370300,1669854417,00,0.00,N,5,-150, 20250428,4570,4690,5220,4215,8826067,42690093643,00,0.00,N,2,270, 20250421,4300,4465,4640,4125,660089,2924156008,00,0.00,N,5,-160, diff --git a/357120/week/candle-week-42.csv b/357120/week/candle-week-42.csv index afaeb9088330..0ed85c109c36 100644 --- a/357120/week/candle-week-42.csv +++ b/357120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4560,4560,4610,4490,469313,2137099886,00,0.00,N,3,0, 20250507,4560,4530,4575,4485,293649,1332487299,00,0.00,N,2,30, 20250428,4530,4465,4545,4460,281759,1269792430,00,0.00,N,2,60, 20250421,4470,4385,4480,4360,370547,1642619634,00,0.00,N,2,80, diff --git a/357230/week/candle-week-42.csv b/357230/week/candle-week-42.csv index 7de48a881c0c..36391f4d9083 100644 --- a/357230/week/candle-week-42.csv +++ b/357230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2525,2620,2660,2495,178800,458142790,00,0.00,N,5,-95, 20250507,2620,2600,2650,2570,54692,142622650,00,0.00,N,5,-10, 20250428,2630,2615,2685,2570,166365,437968332,00,0.00,N,2,15, 20250421,2615,2520,2620,2505,231029,590138940,00,0.00,N,2,95, diff --git a/357250/week/candle-week-42.csv b/357250/week/candle-week-42.csv index b61388be8ef3..1c6ed81f1636 100644 --- a/357250/week/candle-week-42.csv +++ b/357250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2795,2800,2820,2780,148185,414431778,00,0.00,N,2,10, 20250507,2785,2770,2800,2755,121021,336647357,00,0.00,N,2,15, 20250428,2770,2695,2770,2675,206451,560041947,00,0.00,N,2,75, 20250421,2695,2700,2700,2655,91772,245973255,00,0.00,N,2,15, diff --git a/357430/week/candle-week-42.csv b/357430/week/candle-week-42.csv index 81313f3b0ef2..ab86d5d0e98d 100644 --- a/357430/week/candle-week-42.csv +++ b/357430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1462,1480,1481,1461,303941,446667677,00,0.00,N,5,-17, 20250507,1479,1488,1490,1479,95514,141853857,00,0.00,N,5,-9, 20250428,1488,1477,1490,1475,103756,153631573,00,0.00,N,2,13, 20250421,1475,1470,1477,1467,81646,120185172,00,0.00,N,2,6, diff --git a/357550/week/candle-week-42.csv b/357550/week/candle-week-42.csv index 33c3f4fe496c..247f91a70676 100644 --- a/357550/week/candle-week-42.csv +++ b/357550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,51200,49650,52300,49000,37504,1899653200,00,0.00,N,2,1550, 20250507,49650,49350,50400,48200,17381,855657350,00,0.00,N,2,250, 20250428,49400,48600,50000,47800,21195,1035233325,00,0.00,N,2,600, 20250421,48800,47450,49100,45600,27019,1271700425,00,0.00,N,2,2100, diff --git a/357580/week/candle-week-42.csv b/357580/week/candle-week-42.csv index de2f10bc8dab..4fa3cee8fb26 100644 --- a/357580/week/candle-week-42.csv +++ b/357580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5630,5910,6040,5600,80047,464742990,00,0.00,N,5,-280, 20250507,5910,5960,6040,5840,21477,126743100,00,0.00,N,5,-60, 20250428,5970,6270,6380,5950,35680,216240540,00,0.00,N,5,-270, 20250421,6240,5950,6510,5880,101718,629125165,00,0.00,N,2,290, diff --git a/357780/week/candle-week-42.csv b/357780/week/candle-week-42.csv index e7a13b83bca6..14b68e7c051d 100644 --- a/357780/week/candle-week-42.csv +++ b/357780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,177900,177800,189500,174500,118237,21564431300,00,0.00,N,2,4100, 20250507,173800,180000,180900,172800,47967,8448623150,00,0.00,N,5,-4200, 20250428,178000,178800,179400,170500,88595,15526807650,00,0.00,N,5,-900, 20250421,178900,173900,180800,173700,100385,17735570900,00,0.00,N,2,3900, diff --git a/357880/week/candle-week-42.csv b/357880/week/candle-week-42.csv index d91cf23bc383..9fd801816399 100644 --- a/357880/week/candle-week-42.csv +++ b/357880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2615,2485,2870,2390,20556494,54440806158,00,0.00,N,2,235, 20250507,2380,2240,2475,2180,5521881,12917545695,00,0.00,N,2,140, 20250428,2240,2470,2640,2110,12797764,30683240242,00,0.00,N,5,-205, 20250421,2445,2500,2850,2300,27571963,71613708248,00,0.00,N,5,-160, diff --git a/358570/week/candle-week-42.csv b/358570/week/candle-week-42.csv index db27dcce8f58..7620759813b5 100644 --- a/358570/week/candle-week-42.csv +++ b/358570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18600,14990,18730,13970,6344729,105003131335,00,0.00,N,2,3640, 20250507,14960,14210,15180,13970,1809469,26200594765,00,0.00,N,2,550, 20250428,14410,13920,14580,13160,2142043,29900500075,00,0.00,N,2,440, 20250421,13970,15850,16100,13900,3481194,52010529240,00,0.00,N,5,-2010, diff --git a/359090/week/candle-week-42.csv b/359090/week/candle-week-42.csv index 2fe99a99806a..ebf4cfa04464 100644 --- a/359090/week/candle-week-42.csv +++ b/359090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1025,1058,1143,1004,1571346,1671589277,00,0.00,N,5,-33, 20250507,1058,1068,1079,1042,324141,344515496,00,0.00,N,5,-19, 20250428,1077,1057,1082,1044,588711,625582816,00,0.00,N,2,16, 20250421,1061,1039,1071,1035,919295,969858451,00,0.00,N,2,12, diff --git a/360070/week/candle-week-42.csv b/360070/week/candle-week-42.csv index 2f526b2bfefd..5badc7dab5e0 100644 --- a/360070/week/candle-week-42.csv +++ b/360070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25500,26500,27250,25350,74064,1944513100,00,0.00,N,5,-1300, 20250507,26800,27450,27900,26500,52495,1427666725,00,0.00,N,5,-650, 20250428,27450,27000,30000,25450,166218,4590732550,00,0.00,N,2,650, 20250421,26800,25800,27500,24800,160255,4200069200,00,0.00,N,2,1500, diff --git a/360350/week/candle-week-42.csv b/360350/week/candle-week-42.csv index aaf9e6ad682b..d5ed92cfd5e7 100644 --- a/360350/week/candle-week-42.csv +++ b/360350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8900,8240,9110,8240,286533,2528468160,00,0.00,N,2,780, 20250507,8120,8700,8730,8040,68336,565688800,00,0.00,N,5,-580, 20250428,8700,8670,9040,8400,240930,2103047115,00,0.00,N,2,40, 20250421,8660,8410,8730,7850,395567,3306811105,00,0.00,N,2,360, diff --git a/361390/week/candle-week-42.csv b/361390/week/candle-week-42.csv index 14e298454f11..199fee58026c 100644 --- a/361390/week/candle-week-42.csv +++ b/361390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16970,18430,18450,16590,186806,3239066735,00,0.00,N,5,-770, 20250507,17740,16720,18310,16400,189194,3313756045,00,0.00,N,2,1120, 20250428,16620,16460,16990,16290,123872,2057208125,00,0.00,N,2,140, 20250421,16480,16710,16800,16150,157089,2573706115,00,0.00,N,2,90, diff --git a/361570/week/candle-week-42.csv b/361570/week/candle-week-42.csv index d2780cee4dec..1fdd4aa3a0ce 100644 --- a/361570/week/candle-week-42.csv +++ b/361570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2640,2665,2695,2520,233957,608244236,00,0.00,N,5,-25, 20250507,2665,2535,2700,2510,366959,966608141,00,0.00,N,2,70, 20250428,2595,2510,2730,2455,300530,786887899,00,0.00,N,2,90, 20250421,2505,2565,2620,2420,197032,493527013,00,0.00,N,5,-60, diff --git a/361610/week/candle-week-42.csv b/361610/week/candle-week-42.csv index 2597eadb62dc..c04037b22911 100644 --- a/361610/week/candle-week-42.csv +++ b/361610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22250,22500,23700,22050,429880,9789102250,00,0.00,N,5,-150, 20250507,22400,23100,23350,22350,405974,9268311350,00,0.00,N,5,-300, 20250428,22700,23050,23700,21950,346521,7926369325,00,0.00,N,5,-300, 20250421,23000,22200,23450,21500,586108,13106755175,00,0.00,N,2,750, diff --git a/361670/week/candle-week-42.csv b/361670/week/candle-week-42.csv index 02267b7a1e10..1081d1b8551a 100644 --- a/361670/week/candle-week-42.csv +++ b/361670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4470,4485,4545,4270,43567,191532390,00,0.00,N,5,-15, 20250507,4485,4495,4550,4385,28723,128532872,00,0.00,N,5,-10, 20250428,4495,4465,4510,4315,36137,158981610,00,0.00,N,2,175, 20250421,4320,4280,4360,4095,58237,244997060,00,0.00,N,2,40, diff --git a/362320/week/candle-week-42.csv b/362320/week/candle-week-42.csv index ec81644f2988..0adf2bee56b1 100644 --- a/362320/week/candle-week-42.csv +++ b/362320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5920,5860,6000,5620,344701,2007115915,00,0.00,N,2,80, 20250507,5840,5830,5990,5640,288904,1687196055,00,0.00,N,2,80, 20250428,5760,5710,5970,5520,359108,2065806015,00,0.00,N,2,60, 20250421,5700,5430,5920,5170,434751,2430771330,00,0.00,N,2,270, diff --git a/362990/week/candle-week-42.csv b/362990/week/candle-week-42.csv index 30121b492ac6..f48a78973f06 100644 --- a/362990/week/candle-week-42.csv +++ b/362990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2165,2230,2335,2145,328737,734963439,00,0.00,N,5,-65, 20250507,2230,2210,2325,2185,220938,497452775,00,0.00,N,2,20, 20250428,2210,2205,2235,2145,518302,1135718880,00,0.00,N,5,-35, 20250421,2245,2385,2760,2235,5022868,12565832642,00,0.00,N,5,-160, diff --git a/363250/week/candle-week-42.csv b/363250/week/candle-week-42.csv index 8b59e3a4d73e..1759a87f6fb6 100644 --- a/363250/week/candle-week-42.csv +++ b/363250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9910,10200,10690,9880,180223,1844572170,00,0.00,N,5,-130, 20250507,10040,10240,10250,9710,82616,819311770,00,0.00,N,5,-100, 20250428,10140,10540,10540,9920,115067,1165868195,00,0.00,N,5,-400, 20250421,10540,10810,11100,10360,192035,2051630600,00,0.00,N,5,-270, diff --git a/363260/week/candle-week-42.csv b/363260/week/candle-week-42.csv index 206c748a4bfa..9938d1a88f1a 100644 --- a/363260/week/candle-week-42.csv +++ b/363260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1797,1860,1999,1795,2872260,5473092884,00,0.00,N,5,-64, 20250507,1861,1793,1869,1764,830619,1511080646,00,0.00,N,2,68, 20250428,1793,1840,1954,1793,2683563,5000922810,00,0.00,N,5,-39, 20250421,1832,1772,1950,1712,4906041,9022893834,00,0.00,N,2,60, diff --git a/363280/week/candle-week-42.csv b/363280/week/candle-week-42.csv index d2513b027bf6..b37608a60a24 100644 --- a/363280/week/candle-week-42.csv +++ b/363280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2240,2115,2390,2070,729667,1614475338,00,0.00,N,5,-60, 20250507,2300,2535,2665,2210,1195134,2887307278,00,0.00,N,5,-445, 20250428,2745,2130,3255,2120,6908525,19338396592,00,0.00,N,2,615, 20250421,2130,2090,2155,2045,285110,592449855,00,0.00,N,2,40, diff --git a/364950/week/candle-week-42.csv b/364950/week/candle-week-42.csv index 671e92a29f3d..351b4cb0e782 100644 --- a/364950/week/candle-week-42.csv +++ b/364950/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12600,11820,13270,10750,4579008,55522601640,00,0.00,N,2,660, 20250507,11940,13670,13890,11350,2746640,35131531975,00,0.00,N,5,-1450, 20250429,13390,13950,16300,13020,13790339,197442992190,00,0.00,N,2,13390, diff --git a/365270/week/candle-week-42.csv b/365270/week/candle-week-42.csv index 57436f9a4572..f538fa16f475 100644 --- a/365270/week/candle-week-42.csv +++ b/365270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5200,6590,6750,4535,1352001,7244667064,00,0.00,N,5,-1390, 20250507,6590,6800,6840,6560,175608,1170046635,00,0.00,N,5,-190, 20250428,6780,6800,7000,6700,195385,1333384050,00,0.00,N,5,-40, 20250421,6820,7080,7590,6560,647176,4542632005,00,0.00,N,5,-180, diff --git a/365330/week/candle-week-42.csv b/365330/week/candle-week-42.csv index 36664d33fe8b..3b9b54458322 100644 --- a/365330/week/candle-week-42.csv +++ b/365330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5810,6310,6750,5700,10148467,63161184990,00,0.00,N,2,480, 20250507,5330,5280,5480,5240,501779,2693980495,00,0.00,N,5,-100, 20250428,5430,5570,5640,5390,730439,4027395685,00,0.00,N,5,-150, 20250421,5580,5450,5970,5200,5667758,32139169365,00,0.00,N,2,200, diff --git a/365340/week/candle-week-42.csv b/365340/week/candle-week-42.csv index 9051288ff99e..f6f4c73226ae 100644 --- a/365340/week/candle-week-42.csv +++ b/365340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,34800,33950,40850,33050,331870,12355284950,00,0.00,N,2,1100, 20250507,33700,34400,34400,32750,36194,1208886000,00,0.00,N,2,300, 20250428,33400,34900,36550,33000,86257,3001313450,00,0.00,N,5,-1900, 20250421,35300,31500,35900,31250,145832,4952942975,00,0.00,N,2,3500, diff --git a/365550/week/candle-week-42.csv b/365550/week/candle-week-42.csv index dee7771e942d..1cde52d76808 100644 --- a/365550/week/candle-week-42.csv +++ b/365550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4600,4655,4730,4500,1450369,6670902040,00,0.00,N,5,-245, 20250507,4845,4890,4890,4770,342271,1648826525,00,0.00,N,5,-25, 20250428,4870,4760,4930,4760,514759,2505992828,00,0.00,N,2,15, 20250421,4855,4730,4885,4680,632671,3018714322,00,0.00,N,2,125, diff --git a/365590/week/candle-week-42.csv b/365590/week/candle-week-42.csv index 01489c6c0275..fa211e331b57 100644 --- a/365590/week/candle-week-42.csv +++ b/365590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,658,684,689,642,1024895,680186229,00,0.00,N,5,-26, 20250507,684,671,703,671,450185,306497984,00,0.00,N,5,-10, 20250428,694,698,720,679,373091,259274862,00,0.00,N,5,-9, 20250421,703,707,725,679,693222,482885718,00,0.00,N,5,-11, diff --git a/365900/week/candle-week-42.csv b/365900/week/candle-week-42.csv index 9574ce482624..ad48be90a3e5 100644 --- a/365900/week/candle-week-42.csv +++ b/365900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3460,3475,3765,3400,32367,113295170,00,0.00,N,3,0, 20250507,3460,3640,3840,3460,8047,28631963,00,0.00,N,5,-160, 20250428,3620,3680,3930,3520,23155,85723813,00,0.00,N,5,-90, 20250421,3710,3535,3990,3390,119955,441567607,00,0.00,N,2,200, diff --git a/366030/week/candle-week-42.csv b/366030/week/candle-week-42.csv index 5060e3a2b8b7..b7b6221eddc1 100644 --- a/366030/week/candle-week-42.csv +++ b/366030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4125,4215,4355,4120,208838,888959855,00,0.00,N,5,-125, 20250507,4250,4260,4440,4235,98051,420647452,00,0.00,N,5,-45, 20250428,4295,4315,4390,4200,163549,701014459,00,0.00,N,5,-20, 20250421,4315,4320,4380,4230,191391,818804536,00,0.00,N,5,-5, diff --git a/367000/week/candle-week-42.csv b/367000/week/candle-week-42.csv index 71874b80eaf6..574c7c967888 100644 --- a/367000/week/candle-week-42.csv +++ b/367000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4390,4300,4495,4300,21143,92775230,00,0.00,N,2,60, 20250507,4330,4325,4490,4275,23948,104438696,00,0.00,N,5,-5, 20250428,4335,4860,4950,4230,103502,473902112,00,0.00,N,5,-510, 20250421,4845,4700,4985,4680,88623,426663578,00,0.00,N,2,95, diff --git a/368030/week/candle-week-42.csv b/368030/week/candle-week-42.csv index 5890eb506e45..2647a619c6a1 100644 --- a/368030/week/candle-week-42.csv +++ b/368030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250507,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250428,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250421,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/week/candle-week-42.csv b/368600/week/candle-week-42.csv index 5e6a27e4cb1a..87355b9d714e 100644 --- a/368600/week/candle-week-42.csv +++ b/368600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2835,2835,3090,2822,250963,739206396,00,0.00,N,3,0, 20250507,2835,2895,3040,2810,229781,670168478,00,0.00,N,5,-60, 20250428,2895,3350,4000,2880,2886460,10101594317,00,0.00,N,5,-420, 20250421,3315,2790,3315,2755,544248,1690082302,00,0.00,N,2,560, diff --git a/368770/week/candle-week-42.csv b/368770/week/candle-week-42.csv index 4cc3aba5d767..431dd2ad03f2 100644 --- a/368770/week/candle-week-42.csv +++ b/368770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6870,7450,7450,6860,1243435,8895097925,00,0.00,N,5,-450, 20250507,7320,7170,7500,7110,847735,6204161955,00,0.00,N,2,150, 20250428,7170,6870,7540,6640,1749167,12407825760,00,0.00,N,2,410, 20250421,6760,6820,7130,6500,1350840,9196201160,00,0.00,N,5,-20, diff --git a/368970/week/candle-week-42.csv b/368970/week/candle-week-42.csv index aaf2a9767add..e1eba7b53740 100644 --- a/368970/week/candle-week-42.csv +++ b/368970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3150,2620,4230,2535,9775806,34998589172,00,0.00,N,2,530, 20250507,2620,2650,2665,2575,39093,102857265,00,0.00,N,5,-40, 20250428,2660,2645,2690,2545,68030,178763209,00,0.00,N,2,15, 20250421,2645,2540,2700,2540,91691,239564101,00,0.00,N,2,85, diff --git a/369370/week/candle-week-42.csv b/369370/week/candle-week-42.csv index 7f5c592d4f0a..13362647f40e 100644 --- a/369370/week/candle-week-42.csv +++ b/369370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1487,1460,1512,1441,46138,67665019,00,0.00,N,5,-11, 20250507,1498,1583,1583,1437,46335,69020469,00,0.00,N,5,-8, 20250428,1506,1498,1557,1421,112248,165340891,00,0.00,N,2,8, 20250421,1498,1589,1589,1485,92345,139145301,00,0.00,N,5,-47, diff --git a/370090/week/candle-week-42.csv b/370090/week/candle-week-42.csv index 276570e45de9..4c3b27988078 100644 --- a/370090/week/candle-week-42.csv +++ b/370090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18040,16590,18740,16370,1856024,33174472670,00,0.00,N,2,1970, 20250507,16070,15820,16650,15780,246822,3991905280,00,0.00,N,2,420, 20250428,15650,17380,17380,15510,555114,9152775940,00,0.00,N,5,-480, 20250421,16130,15470,16620,14980,742471,11723787470,00,0.00,N,2,1220, diff --git a/371950/week/candle-week-42.csv b/371950/week/candle-week-42.csv index 84f38b094a5e..9aaf62726577 100644 --- a/371950/week/candle-week-42.csv +++ b/371950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11140,13280,13550,11090,270770,3293653960,00,0.00,N,5,-2230, 20250507,13370,11990,13540,11830,149073,1919426470,00,0.00,N,2,1240, 20250428,12130,12900,13200,12100,91551,1135371945,00,0.00,N,5,-270, 20250421,12400,11590,13080,11550,126764,1560978990,00,0.00,N,2,720, diff --git a/372170/week/candle-week-42.csv b/372170/week/candle-week-42.csv index 33051d20fc08..8f3239c2574c 100644 --- a/372170/week/candle-week-42.csv +++ b/372170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29550,33550,34300,29250,114752,3653474825,00,0.00,N,5,-3650, 20250507,33200,34000,34550,33200,38736,1309887800,00,0.00,N,5,-250, 20250428,33450,34650,35500,32850,57603,1973907000,00,0.00,N,5,-1100, 20250421,34550,32750,35050,32000,70201,2355681625,00,0.00,N,2,1800, diff --git a/372320/week/candle-week-42.csv b/372320/week/candle-week-42.csv index 4e5027ee9b89..d1604ed0dec2 100644 --- a/372320/week/candle-week-42.csv +++ b/372320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29000,26900,29400,25850,196737,5358707850,00,0.00,N,2,2350, 20250507,26650,27200,27350,26100,61027,1625647275,00,0.00,N,5,-500, 20250428,27150,27300,27350,26000,82758,2210953675,00,0.00,N,2,250, 20250421,26900,28750,28750,26800,134707,3722772975,00,0.00,N,5,-1750, diff --git a/372800/week/candle-week-42.csv b/372800/week/candle-week-42.csv index 9f5ae30e8ffd..748285d575df 100644 --- a/372800/week/candle-week-42.csv +++ b/372800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7080,7180,7870,6920,278000,2061096360,00,0.00,N,5,-400, 20250507,7480,7390,8050,7120,329533,2503929075,00,0.00,N,5,-100, 20250428,7580,7700,8200,6430,594764,4373743020,00,0.00,N,2,80, 20250421,7500,7550,10000,6300,6540548,55547528905,00,0.00,N,2,1560, diff --git a/372910/week/candle-week-42.csv b/372910/week/candle-week-42.csv index e070d6857482..136637b2daab 100644 --- a/372910/week/candle-week-42.csv +++ b/372910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2880,3090,3125,2880,854884,2550563697,00,0.00,N,5,-225, 20250507,3105,3085,3215,3030,422539,1312200513,00,0.00,N,2,20, 20250428,3085,3100,3145,3015,339211,1043268873,00,0.00,N,5,-20, 20250421,3105,3110,3195,3075,411561,1292866598,00,0.00,N,5,-5, diff --git a/373110/week/candle-week-42.csv b/373110/week/candle-week-42.csv index cf511b9b68a5..0b63d6ccb920 100644 --- a/373110/week/candle-week-42.csv +++ b/373110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3725,3875,3980,3705,194559,741488710,00,0.00,N,5,-150, 20250507,3875,3810,3985,3680,117096,453396389,00,0.00,N,2,65, 20250428,3810,3885,3950,3695,218011,824646174,00,0.00,N,5,-60, 20250421,3870,3955,4050,3820,324601,1269218036,00,0.00,N,5,-115, diff --git a/373160/week/candle-week-42.csv b/373160/week/candle-week-42.csv index cf4013b61d4d..49bac4503958 100644 --- a/373160/week/candle-week-42.csv +++ b/373160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6570,7140,7780,6570,1771766,13037545355,00,0.00,N,5,-450, 20250507,7020,6730,7710,6730,1451070,10451083800,00,0.00,N,2,320, 20250428,6700,7530,7630,6600,752485,5315091785,00,0.00,N,5,-750, 20250421,7450,8430,8950,7380,3667192,30498526305,00,0.00,N,5,-840, diff --git a/373170/week/candle-week-42.csv b/373170/week/candle-week-42.csv index 1f40f6b64fc4..9040d3506777 100644 --- a/373170/week/candle-week-42.csv +++ b/373170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8730,8660,9290,8470,194437,1739841330,00,0.00,N,2,90, 20250507,8640,8020,9160,7900,132350,1131113250,00,0.00,N,2,620, 20250428,8020,8450,8540,7780,114976,938637995,00,0.00,N,5,-410, 20250421,8430,9610,10570,8010,669612,6352814050,00,0.00,N,5,-1120, diff --git a/373200/week/candle-week-42.csv b/373200/week/candle-week-42.csv index 880863767927..d8875a93b693 100644 --- a/373200/week/candle-week-42.csv +++ b/373200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,786,836,850,740,4304232,3429529386,00,0.00,N,5,-45, 20250507,831,737,833,696,5705975,4430273653,00,0.00,N,2,90, 20250428,741,790,791,711,2621007,1974664892,00,0.00,N,5,-50, 20250421,791,759,999,726,25844086,22679447816,00,0.00,N,2,20, diff --git a/373220/week/candle-week-42.csv b/373220/week/candle-week-42.csv index 6d7be15fcb89..dbe96afddd2f 100644 --- a/373220/week/candle-week-42.csv +++ b/373220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,290500,320500,323500,290000,1543369,473180342500,00,0.00,N,5,-27500, 20250507,318000,322000,329000,317500,854218,275214502750,00,0.00,N,5,-2500, 20250428,320500,349500,350000,320500,961396,320989132250,00,0.00,N,5,-23000, 20250421,343500,337000,350000,329000,680283,232375734750,00,0.00,N,2,5500, diff --git a/375500/week/candle-week-42.csv b/375500/week/candle-week-42.csv index d97880b8fbde..525d27d5fadb 100644 --- a/375500/week/candle-week-42.csv +++ b/375500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,45550,43700,46400,43550,867024,39050898125,00,0.00,N,2,2500, 20250507,43050,42350,45150,41350,491087,21756856000,00,0.00,N,2,950, 20250428,42100,41650,44050,41500,571892,24574907875,00,0.00,N,2,500, 20250421,41600,41000,42000,40350,400127,16436305150,00,0.00,N,2,600, diff --git a/376180/week/candle-week-42.csv b/376180/week/candle-week-42.csv index fea2242c8dac..e988c2e3553b 100644 --- a/376180/week/candle-week-42.csv +++ b/376180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2440,2290,2450,2275,347617,828773255,00,0.00,N,2,165, 20250507,2275,2365,2410,2245,123869,283172863,00,0.00,N,5,-120, 20250428,2395,2460,2460,2340,119246,285670810,00,0.00,N,5,-70, 20250421,2465,2350,2495,2315,260028,626209377,00,0.00,N,2,130, diff --git a/376270/week/candle-week-42.csv b/376270/week/candle-week-42.csv index 2bffd4c8fb5c..21c95d552f16 100644 --- a/376270/week/candle-week-42.csv +++ b/376270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21750,22050,22450,20900,147786,3225608375,00,0.00,N,5,-300, 20250507,22050,21250,22200,20550,66468,1418913350,00,0.00,N,2,900, 20250428,21150,21200,21800,19980,136550,2815298535,00,0.00,N,5,-50, 20250421,21200,22850,23100,20850,163548,3577697375,00,0.00,N,5,-1450, diff --git a/376290/week/candle-week-42.csv b/376290/week/candle-week-42.csv index 35350d37b23b..ef0788d7c79d 100644 --- a/376290/week/candle-week-42.csv +++ b/376290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3260,3335,3375,3215,77681,254102010,00,0.00,N,5,-115, 20250507,3375,3255,3410,3200,25560,84572107,00,0.00,N,2,55, 20250428,3320,3395,3415,3310,36480,123070950,00,0.00,N,5,-75, 20250421,3395,3330,3415,3290,85466,287730377,00,0.00,N,2,65, diff --git a/376300/week/candle-week-42.csv b/376300/week/candle-week-42.csv index f17e03b03fc3..8e5357317510 100644 --- a/376300/week/candle-week-42.csv +++ b/376300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,50000,44550,50500,43350,1693372,79916502800,00,0.00,N,2,4450, 20250507,45550,47250,49150,43900,1143174,52856020050,00,0.00,N,5,-1750, 20250428,47300,44800,48750,43500,1187323,55210766025,00,0.00,N,2,3300, 20250421,44000,42500,45600,40450,1115714,48061028925,00,0.00,N,2,1100, diff --git a/376900/week/candle-week-42.csv b/376900/week/candle-week-42.csv new file mode 100644 index 000000000000..845135d9248d --- /dev/null +++ b/376900/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21200,16860,23700,14560,115994315,2131450871175,00,0.00,N,2,21200, diff --git a/376930/week/candle-week-42.csv b/376930/week/candle-week-42.csv index e475674b3094..b2afee01fd5c 100644 --- a/376930/week/candle-week-42.csv +++ b/376930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2220,2225,2560,2190,4897928,11481047504,00,0.00,N,3,0, 20250507,2220,2200,2305,2155,1825994,4056407653,00,0.00,N,5,-175, 20250428,2395,2680,2710,2380,3674672,9335540570,00,0.00,N,5,-280, 20250421,2675,2805,2830,2605,3535496,9531642988,00,0.00,N,5,-65, diff --git a/376980/week/candle-week-42.csv b/376980/week/candle-week-42.csv index 382d16e8e6bd..1186414f6963 100644 --- a/376980/week/candle-week-42.csv +++ b/376980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6480,7210,8200,6130,3302800,24247135005,00,0.00,N,5,-710, 20250507,7190,7300,7500,6580,1098718,7843987975,00,0.00,N,2,90, 20250428,7100,7500,7590,6810,1683719,12149013430,00,0.00,N,5,-550, 20250421,7650,9300,9740,7390,2196291,18779021970,00,0.00,N,5,-1430, diff --git a/377030/week/candle-week-42.csv b/377030/week/candle-week-42.csv index c1b5b349d145..77009777e6c5 100644 --- a/377030/week/candle-week-42.csv +++ b/377030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2275,1789,2440,1772,7472383,16435160420,00,0.00,N,2,505, 20250507,1770,1899,2025,1758,1386143,2531289622,00,0.00,N,5,-130, 20250428,1900,1947,2020,1833,1063667,2020691195,00,0.00,N,2,26, 20250421,1874,1976,2065,1785,1872512,3542334472,00,0.00,N,5,-98, diff --git a/377190/week/candle-week-42.csv b/377190/week/candle-week-42.csv index d616d9c7afdf..2a3603eaafbc 100644 --- a/377190/week/candle-week-42.csv +++ b/377190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3265,3230,3270,3210,383983,1245615889,00,0.00,N,2,45, 20250507,3220,3275,3275,3190,84714,272324981,00,0.00,N,5,-30, 20250428,3250,3185,3255,3185,250202,804793326,00,0.00,N,2,35, 20250421,3215,3150,3230,3110,232118,733107977,00,0.00,N,2,65, diff --git a/377220/week/candle-week-42.csv b/377220/week/candle-week-42.csv index 593871106795..24377449085e 100644 --- a/377220/week/candle-week-42.csv +++ b/377220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3025,2255,3805,2255,161605901,504514884003,00,0.00,N,2,770, 20250507,2255,2050,2255,2000,425461,928934862,00,0.00,N,2,180, 20250428,2075,2245,2245,1995,522846,1088606428,00,0.00,N,5,-185, 20250421,2260,2160,2465,2030,1561320,3495297029,00,0.00,N,2,110, diff --git a/377300/week/candle-week-42.csv b/377300/week/candle-week-42.csv index 8e7677f9f439..83bc5a24f61d 100644 --- a/377300/week/candle-week-42.csv +++ b/377300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29550,29600,30350,29150,853828,25368104375,00,0.00,N,2,150, 20250507,29400,32050,32900,29350,1311181,39542862375,00,0.00,N,5,-2150, 20250428,31550,29850,32250,29650,811990,25395221975,00,0.00,N,2,1750, 20250421,29800,29750,30650,29200,659779,19806077275,00,0.00,N,5,-150, diff --git a/377330/week/candle-week-42.csv b/377330/week/candle-week-42.csv index dddf7344c23e..0d1588f48d88 100644 --- a/377330/week/candle-week-42.csv +++ b/377330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5080,4935,5290,4720,83294,412380875,00,0.00,N,2,90, 20250507,4990,5090,5150,4980,34160,171194292,00,0.00,N,5,-100, 20250428,5090,5320,5320,5050,39280,203985490,00,0.00,N,5,-230, 20250421,5320,5060,5520,4920,196330,1040172915,00,0.00,N,2,270, diff --git a/377450/week/candle-week-42.csv b/377450/week/candle-week-42.csv index 50a0975de1ae..9993c1b516ca 100644 --- a/377450/week/candle-week-42.csv +++ b/377450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11700,12000,12500,11400,204106,2455960345,00,0.00,N,5,-300, 20250507,12000,12430,12430,11810,73802,882680190,00,0.00,N,5,-120, 20250428,12120,12680,13060,11940,147501,1821661060,00,0.00,N,5,-270, 20250421,12390,12840,12920,12290,97750,1231461280,00,0.00,N,5,-450, diff --git a/377460/week/candle-week-42.csv b/377460/week/candle-week-42.csv index a264464ca1a4..faa127ac7702 100644 --- a/377460/week/candle-week-42.csv +++ b/377460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250507,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250428,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250421,1691,1691,1691,1691,0,0,00,0.00,N,3,0, diff --git a/377480/week/candle-week-42.csv b/377480/week/candle-week-42.csv index 676f529d4f0a..112490f64117 100644 --- a/377480/week/candle-week-42.csv +++ b/377480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22150,22150,26500,21400,12331386,286854447700,00,0.00,N,2,450, 20250507,21700,16300,21700,15990,4054438,80696948945,00,0.00,N,2,5500, 20250428,16200,17350,17720,16080,477515,8126637500,00,0.00,N,5,-940, 20250421,17140,17900,18160,17020,536315,9311420310,00,0.00,N,5,-680, diff --git a/377740/week/candle-week-42.csv b/377740/week/candle-week-42.csv index 272980169ab7..d4680afcae3f 100644 --- a/377740/week/candle-week-42.csv +++ b/377740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4635,4525,4700,4485,172484,795870455,00,0.00,N,2,150, 20250507,4485,4525,4620,4435,176740,794569945,00,0.00,N,5,-95, 20250428,4580,4625,4670,4540,88606,407050230,00,0.00,N,3,0, 20250421,4580,4550,4655,4525,196574,901665569,00,0.00,N,2,50, diff --git a/378340/week/candle-week-42.csv b/378340/week/candle-week-42.csv index fb4f609c8e3b..ba0b926fe3c6 100644 --- a/378340/week/candle-week-42.csv +++ b/378340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13610,14520,14790,13340,338574,4765607690,00,0.00,N,5,-810, 20250507,14420,14510,14980,14350,138766,2023518250,00,0.00,N,5,-90, 20250428,14510,15160,15380,14410,192155,2853581940,00,0.00,N,5,-700, 20250421,15210,14610,15560,14320,359439,5372147645,00,0.00,N,2,720, diff --git a/378800/week/candle-week-42.csv b/378800/week/candle-week-42.csv index 14ee4c7cbff3..2c10328dd698 100644 --- a/378800/week/candle-week-42.csv +++ b/378800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2790,2875,3110,2710,3739952,10910863233,00,0.00,N,5,-90, 20250507,2880,2970,3000,2860,748157,2191463388,00,0.00,N,5,-90, 20250428,2970,3120,3125,2900,991294,3012363365,00,0.00,N,5,-140, 20250421,3110,3125,3280,3015,2163236,6750359738,00,0.00,N,5,-20, diff --git a/378850/week/candle-week-42.csv b/378850/week/candle-week-42.csv index 661311e73710..21b564ea87c6 100644 --- a/378850/week/candle-week-42.csv +++ b/378850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3195,3195,3255,3130,157306,505146820,00,0.00,N,3,0, 20250507,3195,3160,3215,3155,77029,244826089,00,0.00,N,2,35, 20250428,3160,3285,3300,3160,118477,380687186,00,0.00,N,5,-50, 20250421,3210,3160,3270,3100,178460,571463842,00,0.00,N,2,50, diff --git a/379390/week/candle-week-42.csv b/379390/week/candle-week-42.csv index 4d238245e0bd..a058ce17ada8 100644 --- a/379390/week/candle-week-42.csv +++ b/379390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7190,7400,7400,7190,229,1665640,00,0.00,N,5,-210, 20250507,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250428,7400,7400,7400,7400,5,37000,00,0.00,N,5,-90, 20250421,7490,7400,8500,7400,4,30880,00,0.00,N,2,140, diff --git a/380540/week/candle-week-42.csv b/380540/week/candle-week-42.csv index fe3d2511a717..319e7885b79e 100644 --- a/380540/week/candle-week-42.csv +++ b/380540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1813,2105,2160,1589,6045863,10913978259,00,0.00,N,5,-272, 20250507,2085,2400,2415,2010,5227183,11409404310,00,0.00,N,5,-315, 20250428,2400,2425,2930,2195,10778096,27511360493,00,0.00,N,5,-25, 20250421,2425,1730,2600,1623,16960113,38063511287,00,0.00,N,2,695, diff --git a/381620/week/candle-week-42.csv b/381620/week/candle-week-42.csv index 63cfd9adfa6a..581d157bd271 100644 --- a/381620/week/candle-week-42.csv +++ b/381620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7790,7910,8720,7750,680636,5565750015,00,0.00,N,5,-50, 20250507,7840,7700,8080,7700,167139,1318950670,00,0.00,N,2,110, 20250428,7730,8190,8250,7710,337448,2686511870,00,0.00,N,5,-460, 20250421,8190,8040,8630,7870,741299,6100208590,00,0.00,N,2,90, diff --git a/381970/week/candle-week-42.csv b/381970/week/candle-week-42.csv index a21c03515379..e61886050c6d 100644 --- a/381970/week/candle-week-42.csv +++ b/381970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14450,13820,14470,13820,487906,6925648290,00,0.00,N,2,560, 20250507,13890,14040,14060,13800,183939,2555630420,00,0.00,N,5,-180, 20250428,14070,13970,14090,13830,195336,2724334920,00,0.00,N,2,200, 20250421,13870,13790,13990,13540,230751,3186818570,00,0.00,N,2,80, diff --git a/382150/week/candle-week-42.csv b/382150/week/candle-week-42.csv index 6de4975e28e5..d007092842c0 100644 --- a/382150/week/candle-week-42.csv +++ b/382150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12510,13620,14290,12480,4901345,66536927865,00,0.00,N,5,-990, 20250507,13500,12560,14950,12030,8872284,122378308915,00,0.00,N,2,620, 20250428,12880,13360,13890,12200,4430027,57854502175,00,0.00,N,5,-610, 20250421,13490,15890,16700,13180,12860703,194600935580,00,0.00,N,5,-2100, diff --git a/382480/week/candle-week-42.csv b/382480/week/candle-week-42.csv index 22bc84a61ed8..aa5b6979bc82 100644 --- a/382480/week/candle-week-42.csv +++ b/382480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2360,2445,2490,2330,976290,2367344689,00,0.00,N,5,-80, 20250507,2440,2445,2575,2395,778253,1911949863,00,0.00,N,5,-15, 20250428,2455,2590,2675,2420,2686222,6861202467,00,0.00,N,5,-130, 20250421,2585,2490,3050,2345,22575178,61104875981,00,0.00,N,2,105, diff --git a/382800/week/candle-week-42.csv b/382800/week/candle-week-42.csv index cf07f8221d2c..1d35611676e3 100644 --- a/382800/week/candle-week-42.csv +++ b/382800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4350,4080,4460,4040,2138987,9167884143,00,0.00,N,2,450, 20250507,3900,3585,4080,3500,1068282,4194629822,00,0.00,N,2,315, 20250428,3585,3615,3680,3380,230473,807882330,00,0.00,N,5,-65, 20250421,3650,3595,3675,3415,258135,918902809,00,0.00,N,2,55, diff --git a/382840/week/candle-week-42.csv b/382840/week/candle-week-42.csv index 051f638c63a4..940030d68b68 100644 --- a/382840/week/candle-week-42.csv +++ b/382840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9030,9180,9880,9000,335735,3133553485,00,0.00,N,5,-150, 20250507,9180,9080,9330,8990,129466,1183872980,00,0.00,N,2,40, 20250428,9140,9350,9400,8970,130830,1198056510,00,0.00,N,5,-170, 20250421,9310,9300,9450,9050,266517,2461861880,00,0.00,N,2,60, diff --git a/382900/week/candle-week-42.csv b/382900/week/candle-week-42.csv index 86a82fc7ab8f..fec6cdba1b12 100644 --- a/382900/week/candle-week-42.csv +++ b/382900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17280,16810,18950,16540,1508156,26863866540,00,0.00,N,2,430, 20250507,16850,16410,17960,16250,779476,13448102180,00,0.00,N,2,430, 20250428,16420,16810,18000,16100,1923617,32829848835,00,0.00,N,5,-630, 20250421,17050,14740,18700,14480,7630373,132036781910,00,0.00,N,2,2390, diff --git a/383220/week/candle-week-42.csv b/383220/week/candle-week-42.csv index 358ca54327cc..d71034bfbe76 100644 --- a/383220/week/candle-week-42.csv +++ b/383220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,68800,68600,72000,68000,160672,11231431150,00,0.00,N,2,400, 20250507,68400,71700,71800,67300,163657,11305017300,00,0.00,N,5,-2600, 20250428,71000,68300,72100,67800,256524,17987721050,00,0.00,N,2,2000, 20250421,69000,67600,71000,66200,255892,17638387650,00,0.00,N,2,1000, diff --git a/383310/week/candle-week-42.csv b/383310/week/candle-week-42.csv index 65edef05dfb7..0d94505ce85c 100644 --- a/383310/week/candle-week-42.csv +++ b/383310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26050,27500,28100,25800,220776,5949003500,00,0.00,N,5,-1150, 20250507,27200,28500,28500,26950,146060,4021136625,00,0.00,N,5,-1050, 20250428,28250,29550,31050,27000,333359,9708880800,00,0.00,N,5,-1250, 20250421,29500,25200,30400,24900,728062,20226800875,00,0.00,N,2,4050, diff --git a/383800/week/candle-week-42.csv b/383800/week/candle-week-42.csv index 152a29bc4081..79c474e0356e 100644 --- a/383800/week/candle-week-42.csv +++ b/383800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7040,6700,7330,6700,904563,6420405465,00,0.00,N,2,370, 20250507,6670,6540,6680,6500,150622,994114180,00,0.00,N,2,130, 20250428,6540,6540,6610,6470,263438,1721886565,00,0.00,N,2,40, 20250421,6500,6360,6510,6310,302990,1940792670,00,0.00,N,2,200, diff --git a/383930/week/candle-week-42.csv b/383930/week/candle-week-42.csv index 984324d25aa2..387f314c8f8d 100644 --- a/383930/week/candle-week-42.csv +++ b/383930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4530,4200,4695,4180,1208373,5391852776,00,0.00,N,2,330, 20250507,4200,4400,4520,4100,2194221,9385062006,00,0.00,N,5,-1490, 20250428,5690,6190,6550,4995,6042453,34098375130,00,0.00,N,5,-880, 20250421,6570,7500,7930,6100,4136493,28932647600,00,0.00,N,5,-420, diff --git a/384470/week/candle-week-42.csv b/384470/week/candle-week-42.csv index 25338c04eba9..f5ee005448fc 100644 --- a/384470/week/candle-week-42.csv +++ b/384470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6490,6200,7590,5580,6445221,44810022330,00,0.00,N,2,300, 20250507,6190,5380,6980,5290,4636822,30926802380,00,0.00,N,2,820, 20250428,5370,5410,6610,5040,2846423,17310537135,00,0.00,N,5,-40, 20250421,5410,6153,6153,5380,453747,2602452040,00,0.00,N,5,-753, diff --git a/387570/week/candle-week-42.csv b/387570/week/candle-week-42.csv index 2697ab8877b4..c802269c9988 100644 --- a/387570/week/candle-week-42.csv +++ b/387570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7190,7800,7980,7190,297141,2229211285,00,0.00,N,5,-590, 20250507,7780,8100,8100,7660,146764,1151776360,00,0.00,N,5,-210, 20250428,7990,8580,8680,7710,305515,2485899975,00,0.00,N,5,-590, 20250421,8580,8470,9440,8390,819721,7410314415,00,0.00,N,2,100, diff --git a/388050/week/candle-week-42.csv b/388050/week/candle-week-42.csv index 594e30754143..414407462217 100644 --- a/388050/week/candle-week-42.csv +++ b/388050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8170,7700,8290,7630,2555499,20434676465,00,0.00,N,2,650, 20250507,7520,6940,7630,6940,622168,4580693890,00,0.00,N,5,-80, 20250428,7600,7960,8360,7560,1522357,12081128215,00,0.00,N,5,-310, 20250421,7910,7710,8410,7470,4185864,33415330720,00,0.00,N,2,260, diff --git a/388610/week/candle-week-42.csv b/388610/week/candle-week-42.csv index bc1d629cb1bb..cad1837cbabf 100644 --- a/388610/week/candle-week-42.csv +++ b/388610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17000,16640,18980,16000,31721,537134140,00,0.00,N,2,20, 20250507,16980,15170,18800,14600,3884,63103000,00,0.00,N,2,2080, 20250428,14900,14930,16000,14550,3035,45653240,00,0.00,N,5,-500, 20250421,15400,15500,16450,14650,4284,64651950,00,0.00,N,5,-580, diff --git a/388720/week/candle-week-42.csv b/388720/week/candle-week-42.csv index 8fd724a2d805..b1e8c4e3664d 100644 --- a/388720/week/candle-week-42.csv +++ b/388720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,76700,69900,82800,69000,1022373,78514466000,00,0.00,N,2,7200, 20250507,69500,70500,72700,69500,236322,16836376100,00,0.00,N,5,-600, 20250428,70100,71100,72200,68700,303924,21370690400,00,0.00,N,5,-800, 20250421,70900,76100,77400,70300,406543,29733909200,00,0.00,N,5,-5800, diff --git a/388790/week/candle-week-42.csv b/388790/week/candle-week-42.csv index 8dc3d2c631c9..95a927dfdcbf 100644 --- a/388790/week/candle-week-42.csv +++ b/388790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2550,2585,2680,2535,733914,1916470274,00,0.00,N,2,25, 20250507,2525,2465,2590,2425,318738,801840242,00,0.00,N,2,70, 20250428,2455,2620,2620,2370,449693,1128262483,00,0.00,N,5,-65, 20250421,2520,2425,2700,2400,997749,2540015661,00,0.00,N,2,95, diff --git a/388870/week/candle-week-42.csv b/388870/week/candle-week-42.csv index 7361526b89b5..6752ab447b85 100644 --- a/388870/week/candle-week-42.csv +++ b/388870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6820,7540,7610,6620,856042,6047481660,00,0.00,N,5,-850, 20250507,7670,6300,8060,6030,2741650,21008254305,00,0.00,N,2,1370, 20250428,6300,6880,8250,6300,883656,6407520590,00,0.00,N,5,-700, 20250421,7000,7180,7380,6600,212309,1492391305,00,0.00,N,5,-60, diff --git a/389020/week/candle-week-42.csv b/389020/week/candle-week-42.csv index 4efb538ce618..de07440d6820 100644 --- a/389020/week/candle-week-42.csv +++ b/389020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,36600,37950,40000,36150,153406,5856552725,00,0.00,N,5,-900, 20250507,37500,37700,38650,36700,52583,1978531125,00,0.00,N,2,800, 20250428,36700,39100,39100,36250,65859,2464299575,00,0.00,N,5,-2600, 20250421,39300,35450,40500,35450,283689,10949098100,00,0.00,N,2,3400, diff --git a/389030/week/candle-week-42.csv b/389030/week/candle-week-42.csv index aa5b997f0959..95469ffbb974 100644 --- a/389030/week/candle-week-42.csv +++ b/389030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1760,1658,1772,1565,956274,1590915744,00,0.00,N,2,102, 20250507,1658,1650,1708,1570,746227,1214995570,00,0.00,N,2,24, 20250428,1634,1511,1695,1460,2174225,3446497926,00,0.00,N,2,123, 20250421,1511,1201,1720,1165,10662395,16296542218,00,0.00,N,2,297, diff --git a/389140/week/candle-week-42.csv b/389140/week/candle-week-42.csv index 84457cf53f15..33470576a346 100644 --- a/389140/week/candle-week-42.csv +++ b/389140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25900,28250,30700,22400,21816795,579624595825,00,0.00,N,5,-450, 20250507,26350,19020,30800,17400,29762125,760837010105,00,0.00,N,2,7610, 20250428,18740,22850,22850,17210,12990615,259627057970,00,0.00,N,5,-2760, 20250421,21500,22250,33100,18540,44062210,986318095890,00,0.00,N,5,-750, diff --git a/389260/week/candle-week-42.csv b/389260/week/candle-week-42.csv index f3697c905bff..8ad48cc89bf4 100644 --- a/389260/week/candle-week-42.csv +++ b/389260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19180,15670,20450,15290,3930765,71211484290,00,0.00,N,2,3710, 20250507,15470,14200,15600,13900,154894,2319181875,00,0.00,N,2,1270, 20250428,14200,15500,15860,13700,281410,4207574615,00,0.00,N,5,-1260, 20250421,15460,13740,16300,13680,1436898,21908810785,00,0.00,N,2,1610, diff --git a/389470/week/candle-week-42.csv b/389470/week/candle-week-42.csv index 20112f78fee7..d0fea4683094 100644 --- a/389470/week/candle-week-42.csv +++ b/389470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,48250,54000,56100,40800,7444983,355508633800,00,0.00,N,5,-5750, 20250507,54000,47900,61000,45100,6401874,337782057425,00,0.00,N,2,7100, 20250428,46900,24850,46900,24150,10464407,374496362000,00,0.00,N,2,21650, 20250421,25250,22750,31200,20000,5580686,144811835675,00,0.00,N,2,2900, diff --git a/389500/week/candle-week-42.csv b/389500/week/candle-week-42.csv index acbd3a2040b9..81904c05ee8d 100644 --- a/389500/week/candle-week-42.csv +++ b/389500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22250,21850,24900,21650,384777,8854937800,00,0.00,N,2,550, 20250507,21700,20500,22700,20500,133881,2929374400,00,0.00,N,2,900, 20250428,20800,21900,21900,20100,122712,2566051650,00,0.00,N,5,-1100, 20250421,21900,21650,23100,20550,215984,4786650950,00,0.00,N,2,250, diff --git a/389650/week/candle-week-42.csv b/389650/week/candle-week-42.csv index 16074261d673..7f96c36ee528 100644 --- a/389650/week/candle-week-42.csv +++ b/389650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,42450,39350,43100,38300,313849,12662064250,00,0.00,N,2,3450, 20250507,39000,40500,40700,38300,196261,7715296275,00,0.00,N,5,-2550, 20250428,41550,42700,43350,40500,218639,9078718200,00,0.00,N,5,-1550, 20250421,43100,44500,44600,42150,274602,11896175725,00,0.00,N,5,-500, diff --git a/389680/week/candle-week-42.csv b/389680/week/candle-week-42.csv index 9715c8263116..66f229832b78 100644 --- a/389680/week/candle-week-42.csv +++ b/389680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,694,719,764,680,2797668,2018939252,00,0.00,N,5,-25, 20250507,719,761,784,709,1963072,1445765551,00,0.00,N,5,-26, 20250428,745,799,799,709,2832931,2120462676,00,0.00,N,5,-46, 20250421,791,907,907,770,10531324,8753850073,00,0.00,N,5,-70, diff --git a/390110/week/candle-week-42.csv b/390110/week/candle-week-42.csv index a5640b782387..3e7136fc1380 100644 --- a/390110/week/candle-week-42.csv +++ b/390110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1360,1364,1365,1156,114,134549,00,0.00,N,2,25, 20250507,1335,1367,1367,1012,1330,1443692,00,0.00,N,2,145, 20250428,1190,1438,1438,1190,1123,1340394,00,0.00,N,5,-62, 20250421,1252,1774,1774,807,12122,11533379,00,0.00,N,5,-291, diff --git a/391710/week/candle-week-42.csv b/391710/week/candle-week-42.csv index 327ec9aaf4a4..835a57ce9a7b 100644 --- a/391710/week/candle-week-42.csv +++ b/391710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1691,1666,1763,1630,418637,715739365,00,0.00,N,2,45, 20250507,1646,1630,1670,1608,240444,393510944,00,0.00,N,5,-3, 20250428,1649,1732,2095,1640,2073304,3863586299,00,0.00,N,5,-71, 20250421,1720,1714,1750,1615,318670,540226788,00,0.00,N,2,6, diff --git a/393210/week/candle-week-42.csv b/393210/week/candle-week-42.csv index b86867eccb92..f205bae1bcec 100644 --- a/393210/week/candle-week-42.csv +++ b/393210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7460,8190,8700,7400,8222566,67514585345,00,0.00,N,5,-630, 20250507,8090,7220,8770,7190,11301175,92901756130,00,0.00,N,2,840, 20250428,7250,8010,8180,6950,3551656,27115213945,00,0.00,N,5,-710, 20250421,7960,7790,10200,7730,45533339,408983400300,00,0.00,N,2,90, diff --git a/393890/week/candle-week-42.csv b/393890/week/candle-week-42.csv index 09e9a1574de0..151c5a084c27 100644 --- a/393890/week/candle-week-42.csv +++ b/393890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8240,8690,9000,8050,2732096,23420604805,00,0.00,N,5,-430, 20250507,8670,9410,9930,8590,5150268,48460527275,00,0.00,N,5,-730, 20250428,9400,9300,11150,8630,24935135,247780299285,00,0.00,N,2,820, 20250421,8580,7360,9870,7230,10137535,90742010235,00,0.00,N,2,1120, diff --git a/393970/week/candle-week-42.csv b/393970/week/candle-week-42.csv index 221dbab39c24..a8ce6488af50 100644 --- a/393970/week/candle-week-42.csv +++ b/393970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11300,12050,12430,11280,2168453,25842868290,00,0.00,N,5,-630, 20250507,11930,11860,12500,11860,1456688,17770572040,00,0.00,N,2,70, 20250428,11860,13160,13290,11570,2568645,31797599330,00,0.00,N,5,-1180, 20250421,13040,14010,14650,13020,10188876,141026553415,00,0.00,N,5,-1130, diff --git a/394280/week/candle-week-42.csv b/394280/week/candle-week-42.csv index 112004bc6142..469a6018dc84 100644 --- a/394280/week/candle-week-42.csv +++ b/394280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12660,13010,13790,12550,338304,4449824390,00,0.00,N,5,-390, 20250507,13050,12830,13380,12680,148607,1930712915,00,0.00,N,2,220, 20250428,12830,13540,13690,12500,282132,3680534830,00,0.00,N,5,-700, 20250421,13530,13280,14600,13100,844364,11708995340,00,0.00,N,2,180, diff --git a/394800/week/candle-week-42.csv b/394800/week/candle-week-42.csv index caa1359218d4..e0f1baff4829 100644 --- a/394800/week/candle-week-42.csv +++ b/394800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7030,6980,7880,6750,13505445,99944547365,00,0.00,N,2,160, 20250507,6870,6590,7270,6410,2516331,17362936175,00,0.00,N,2,330, 20250428,6540,6650,7190,6460,3729308,25431006740,00,0.00,N,5,-160, 20250421,6700,7440,8090,6610,19534759,147906654390,00,0.00,N,5,-310, diff --git a/395400/week/candle-week-42.csv b/395400/week/candle-week-42.csv index 320291c18420..2717866fbc7c 100644 --- a/395400/week/candle-week-42.csv +++ b/395400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4950,4925,4995,4865,900213,4422492051,00,0.00,N,2,35, 20250507,4915,5030,5040,4910,438111,2175235655,00,0.00,N,5,-85, 20250428,5000,4865,5030,4840,857490,4230206285,00,0.00,N,2,155, 20250421,4845,4900,4945,4830,777620,3789470601,00,0.00,N,5,-40, diff --git a/396270/week/candle-week-42.csv b/396270/week/candle-week-42.csv index 7bfbaa145e77..eaf0e2714cda 100644 --- a/396270/week/candle-week-42.csv +++ b/396270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6620,6990,7300,6530,283940,1974847820,00,0.00,N,5,-280, 20250507,6900,7060,7200,6850,124049,863393495,00,0.00,N,5,-10, 20250428,6910,7480,7780,6860,456185,3337229330,00,0.00,N,5,-310, 20250421,7220,7190,7440,6880,289906,2057745210,00,0.00,N,2,160, diff --git a/396300/week/candle-week-42.csv b/396300/week/candle-week-42.csv index b8105253c979..94cca7c3460c 100644 --- a/396300/week/candle-week-42.csv +++ b/396300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2520,2190,2975,2170,20929813,57918407786,00,0.00,N,2,330, 20250507,2190,2205,2240,2175,109959,242384375,00,0.00,N,5,-40, 20250428,2230,2250,2285,2195,225024,504638357,00,0.00,N,5,-35, 20250421,2265,2150,2295,2135,269935,600828467,00,0.00,N,2,95, diff --git a/396470/week/candle-week-42.csv b/396470/week/candle-week-42.csv index 2c126d8eba2d..63b856197f7f 100644 --- a/396470/week/candle-week-42.csv +++ b/396470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8600,7470,9450,7470,2584421,22433421000,00,0.00,N,2,1150, 20250507,7450,7230,7680,7230,81115,607257265,00,0.00,N,2,130, 20250428,7320,7680,7720,7290,97736,733360415,00,0.00,N,5,-350, 20250421,7670,7400,7750,7240,231784,1739374835,00,0.00,N,2,270, diff --git a/396690/week/candle-week-42.csv b/396690/week/candle-week-42.csv index 5f0bffd1216c..1b8317ded850 100644 --- a/396690/week/candle-week-42.csv +++ b/396690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2800,2770,2820,2755,223734,622740887,00,0.00,N,2,30, 20250507,2770,2770,2790,2630,104893,290128611,00,0.00,N,3,0, 20250428,2770,2730,2770,2705,106427,291945654,00,0.00,N,2,45, 20250421,2725,2680,2745,2630,121827,328697459,00,0.00,N,2,50, diff --git a/397030/week/candle-week-42.csv b/397030/week/candle-week-42.csv index 7541dcb8acc9..56eb8aaaf344 100644 --- a/397030/week/candle-week-42.csv +++ b/397030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17150,15710,17620,15210,991885,16438794200,00,0.00,N,2,1330, 20250507,15820,15700,16230,15310,453791,7168346165,00,0.00,N,2,290, 20250428,15530,16210,16350,14710,496367,7720722505,00,0.00,N,5,-760, 20250421,16290,14210,16780,13870,1029311,15990126260,00,0.00,N,2,2150, diff --git a/398120/week/candle-week-42.csv b/398120/week/candle-week-42.csv index 68a03ea34a55..d8a23cedeeaf 100644 --- a/398120/week/candle-week-42.csv +++ b/398120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3520,3905,3975,3395,2622080,9681549319,00,0.00,N,5,-365, 20250507,3885,3250,4265,3060,16037483,59848534698,00,0.00,N,2,655, 20250428,3230,3605,3635,3210,2541902,8731042376,00,0.00,N,5,-400, 20250421,3630,4335,4840,3545,17698868,77751124056,00,0.00,N,5,-665, diff --git a/399720/week/candle-week-42.csv b/399720/week/candle-week-42.csv index f0d74f59f275..96253c95761b 100644 --- a/399720/week/candle-week-42.csv +++ b/399720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,41500,42850,45300,41100,243124,10499666100,00,0.00,N,5,-800, 20250507,42300,42050,43900,41550,142727,6083918200,00,0.00,N,2,1000, 20250428,41300,42500,42600,40700,150634,6273100700,00,0.00,N,5,-1200, 20250421,42500,40400,44000,40200,330835,13994819925,00,0.00,N,2,1900, diff --git a/400760/week/candle-week-42.csv b/400760/week/candle-week-42.csv index dc26ee5b3c9c..fa6ec407f974 100644 --- a/400760/week/candle-week-42.csv +++ b/400760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3665,3640,3670,3625,225254,820572520,00,0.00,N,2,30, 20250507,3635,3600,3645,3600,147344,533913611,00,0.00,N,2,5, 20250428,3630,3550,3635,3540,270356,972187126,00,0.00,N,2,55, 20250421,3575,3595,3600,3515,173961,620350095,00,0.00,N,5,-25, diff --git a/402030/week/candle-week-42.csv b/402030/week/candle-week-42.csv index 4fa6334d9756..aacf58f1444f 100644 --- a/402030/week/candle-week-42.csv +++ b/402030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26000,29500,30350,25500,776192,22092528900,00,0.00,N,5,-2150, 20250507,28150,24950,29700,24650,436236,12091218125,00,0.00,N,2,3350, 20250428,24800,26200,27500,24500,280454,7212612650,00,0.00,N,5,-1400, 20250421,26200,26700,30300,25600,775549,21681197575,00,0.00,N,2,100, diff --git a/402340/week/candle-week-42.csv b/402340/week/candle-week-42.csv index d7749f900d94..011d36b2419d 100644 --- a/402340/week/candle-week-42.csv +++ b/402340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,102600,95200,106000,92700,1345038,135319092128,00,0.00,N,2,8900, 20250507,93700,94700,94900,91100,782310,72819992950,00,0.00,N,2,2400, 20250428,91300,88200,91600,85000,1000904,88075970300,00,0.00,N,2,1600, 20250421,89700,82400,89900,81000,1240967,106685943250,00,0.00,N,2,7300, diff --git a/402420/week/candle-week-42.csv b/402420/week/candle-week-42.csv index bf490d24b3f7..fdd6197d0de8 100644 --- a/402420/week/candle-week-42.csv +++ b/402420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250507,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250428,5000,4900,5000,4800,142,704000,00,0.00,N,2,100, 20250421,4900,5000,5000,4900,10,49000,00,0.00,N,5,-100, diff --git a/402490/week/candle-week-42.csv b/402490/week/candle-week-42.csv index 7a7d2cdaa000..ed4a122049a2 100644 --- a/402490/week/candle-week-42.csv +++ b/402490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13280,13610,13880,13120,137177,1863247990,00,0.00,N,5,-360, 20250507,13640,13380,15070,13220,509696,7298555080,00,0.00,N,2,420, 20250428,13220,13950,14000,13100,84414,1146494640,00,0.00,N,5,-760, 20250421,13980,13560,14260,13530,206912,2874120130,00,0.00,N,2,420, diff --git a/403360/week/candle-week-42.csv b/403360/week/candle-week-42.csv index 658482be849f..0bf930eee13e 100644 --- a/403360/week/candle-week-42.csv +++ b/403360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7380,7000,7380,7000,195,1410530,00,0.00,N,5,-20, 20250507,7400,8690,8690,7000,1451,10402700,00,0.00,N,5,-190, 20250428,7590,7400,7780,7400,374,2836710,00,0.00,N,5,-10, 20250421,7600,7330,7990,7330,37,281230,00,0.00,N,2,270, diff --git a/403490/week/candle-week-42.csv b/403490/week/candle-week-42.csv index 12a92c2ed614..623702b7ad27 100644 --- a/403490/week/candle-week-42.csv +++ b/403490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1920,1580,2425,1566,218346958,455008881803,00,0.00,N,2,350, 20250507,1570,1525,1605,1525,2560633,4036712505,00,0.00,N,2,47, 20250428,1523,1769,1779,1470,9826599,15649885459,00,0.00,N,5,-248, 20250421,1771,1641,2335,1611,107603264,216385055198,00,0.00,N,2,131, diff --git a/403550/week/candle-week-42.csv b/403550/week/candle-week-42.csv index 711952663b0e..671c1c645b77 100644 --- a/403550/week/candle-week-42.csv +++ b/403550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13700,14000,14450,13660,33826,471643505,00,0.00,N,5,-520, 20250507,14220,14480,14500,14040,5650,80502440,00,0.00,N,5,-260, 20250428,14480,14470,14880,14320,7334,106767715,00,0.00,N,2,10, 20250421,14470,14570,14880,14440,5610,81574430,00,0.00,N,5,-150, diff --git a/403870/week/candle-week-42.csv b/403870/week/candle-week-42.csv index def85ff7bc5d..254ff0e03727 100644 --- a/403870/week/candle-week-42.csv +++ b/403870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,23350,22800,24650,22300,2006179,47258603875,00,0.00,N,2,800, 20250507,22550,22800,23350,22400,848415,19322671075,00,0.00,N,2,100, 20250428,22450,22900,23000,22150,1862337,41810315075,00,0.00,N,5,-1600, 20250421,24050,24100,25250,23350,1695741,41083550485,00,0.00,N,5,-250, diff --git a/404990/week/candle-week-42.csv b/404990/week/candle-week-42.csv index 63199cb0f1b1..64e9f7b1636d 100644 --- a/404990/week/candle-week-42.csv +++ b/404990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3480,3500,3535,3430,263367,917202621,00,0.00,N,5,-20, 20250507,3500,3525,3530,3445,110565,385485160,00,0.00,N,5,-25, 20250428,3525,3400,3545,3285,199130,688083267,00,0.00,N,2,120, 20250421,3405,3310,3405,3280,231741,777634000,00,0.00,N,2,95, diff --git a/405000/week/candle-week-42.csv b/405000/week/candle-week-42.csv index 1747a5c5b62c..28598bb3895a 100644 --- a/405000/week/candle-week-42.csv +++ b/405000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10140,7730,14500,7260,1047463,12630122130,00,0.00,N,2,2420, 20250507,7720,7300,8500,7120,69567,542879875,00,0.00,N,2,420, 20250428,7300,7300,7300,7300,0,0,00,0.00,N,3,0, 20250421,7300,7300,7300,7300,0,0,00,0.00,N,3,0, diff --git a/405100/week/candle-week-42.csv b/405100/week/candle-week-42.csv index 3ca5b26ec0e7..1d88040326dc 100644 --- a/405100/week/candle-week-42.csv +++ b/405100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12580,12390,13150,12010,153133,1957814910,00,0.00,N,2,290, 20250507,12290,12220,12610,11540,74607,912848665,00,0.00,N,2,60, 20250428,12230,12490,13200,12000,104570,1290507875,00,0.00,N,5,-260, 20250421,12490,12030,12520,11840,116680,1426330555,00,0.00,N,2,460, diff --git a/405920/week/candle-week-42.csv b/405920/week/candle-week-42.csv index b8ea1d2988d6..da227234cdfa 100644 --- a/405920/week/candle-week-42.csv +++ b/405920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2495,2590,2620,2480,75358,193826825,00,0.00,N,5,-90, 20250507,2585,2405,2590,2400,79734,201337389,00,0.00,N,2,180, 20250428,2405,2455,2565,2390,19141,46982169,00,0.00,N,5,-50, 20250421,2455,2490,2490,2395,41933,102080770,00,0.00,N,5,-35, diff --git a/406820/week/candle-week-42.csv b/406820/week/candle-week-42.csv index b94e33477b38..44c80987c08c 100644 --- a/406820/week/candle-week-42.csv +++ b/406820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12760,13700,13900,12650,41658,553395775,00,0.00,N,5,-870, 20250507,13630,13300,14680,13300,76599,1061117050,00,0.00,N,2,340, 20250428,13290,13360,13690,13110,34686,465948510,00,0.00,N,2,90, 20250421,13200,13700,13700,13170,23232,309523115,00,0.00,N,5,-430, diff --git a/407400/week/candle-week-42.csv b/407400/week/candle-week-42.csv index b3543fb93568..6384fb00b823 100644 --- a/407400/week/candle-week-42.csv +++ b/407400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10540,10930,12030,10300,8692487,98485263480,00,0.00,N,5,-230, 20250507,10770,11360,11730,10170,5320004,56869075740,00,0.00,N,5,-510, 20250428,11280,11040,11990,9800,8454947,94131261665,00,0.00,N,2,320, 20250421,10960,12700,13490,10490,8607797,101862701400,00,0.00,N,5,-1250, diff --git a/408900/week/candle-week-42.csv b/408900/week/candle-week-42.csv index f8cef8dd87b3..e60ea010a357 100644 --- a/408900/week/candle-week-42.csv +++ b/408900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3370,3445,4130,3340,17162175,65515681678,00,0.00,N,5,-120, 20250507,3490,3520,3830,3365,3917041,14203051031,00,0.00,N,2,30, 20250428,3460,3570,3975,3390,12088352,45295396548,00,0.00,N,5,-115, 20250421,3575,3615,4050,3465,12661874,47389611032,00,0.00,N,5,-40, diff --git a/408920/week/candle-week-42.csv b/408920/week/candle-week-42.csv index d1c5af07c7de..cb13ffa9f593 100644 --- a/408920/week/candle-week-42.csv +++ b/408920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2265,2235,2390,2165,361885,823900533,00,0.00,N,2,30, 20250507,2235,2245,2385,2230,344581,795488692,00,0.00,N,2,10, 20250428,2225,2125,2260,2125,174355,382823310,00,0.00,N,2,80, 20250421,2145,2170,2170,2090,122884,261628003,00,0.00,N,5,-25, diff --git a/411080/week/candle-week-42.csv b/411080/week/candle-week-42.csv index 8d7c25944019..d045e161bb35 100644 --- a/411080/week/candle-week-42.csv +++ b/411080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9190,8430,9190,8270,5504564,48427174920,00,0.00,N,2,770, 20250507,8420,8210,8980,8210,3177390,27716259315,00,0.00,N,2,150, 20250428,8270,8950,9940,8150,14727297,136435458705,00,0.00,N,2,130, 20250421,8140,8200,8900,8060,3822847,32617013625,00,0.00,N,5,-90, diff --git a/412350/week/candle-week-42.csv b/412350/week/candle-week-42.csv index 3ab16fd0b5ee..a46049615790 100644 --- a/412350/week/candle-week-42.csv +++ b/412350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3070,3205,3315,3060,144357,459385945,00,0.00,N,5,-135, 20250507,3205,3200,3300,3160,62767,202708234,00,0.00,N,2,5, 20250428,3200,3375,3445,3140,94392,304760541,00,0.00,N,5,-145, 20250421,3345,3225,3475,3140,134545,439472323,00,0.00,N,2,120, diff --git a/412540/week/candle-week-42.csv b/412540/week/candle-week-42.csv index a4d2a91c46d4..4b5170d36d34 100644 --- a/412540/week/candle-week-42.csv +++ b/412540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3935,3935,3935,3935,0,0,00,0.00,N,3,0, 20250507,3935,3935,3935,3935,0,0,00,0.00,N,3,0, 20250428,3935,3935,3935,3935,0,0,00,0.00,N,3,0, 20250421,3935,3935,3935,3935,0,0,00,0.00,N,3,0, diff --git a/413300/week/candle-week-42.csv b/413300/week/candle-week-42.csv index 416fae2a3103..a9272e0a1064 100644 --- a/413300/week/candle-week-42.csv +++ b/413300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1970,1267,2150,1267,706,1113004,00,0.00,N,2,480, 20250507,1490,1265,1499,941,884,1056228,00,0.00,N,2,385, 20250428,1105,1390,1445,1105,957,1166560,00,0.00,N,5,-145, 20250421,1250,1275,1405,938,4355,4281584,00,0.00,N,2,75, diff --git a/413390/week/candle-week-42.csv b/413390/week/candle-week-42.csv index f6224324b033..fe34df23733c 100644 --- a/413390/week/candle-week-42.csv +++ b/413390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7980,8190,8670,7900,869781,7236680455,00,0.00,N,5,-200, 20250507,8180,8620,8760,8180,614646,5204852085,00,0.00,N,5,-430, 20250428,8610,9560,9650,8600,1283856,11642832890,00,0.00,N,5,-1080, 20250421,9690,9070,10120,8780,5001692,47898060135,00,0.00,N,2,630, diff --git a/413630/week/candle-week-42.csv b/413630/week/candle-week-42.csv index 717eaf8fc53d..9d1d4319b3d6 100644 --- a/413630/week/candle-week-42.csv +++ b/413630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1354,1346,1369,1333,192470,259929032,00,0.00,N,5,-3, 20250507,1357,1361,1379,1343,78151,106629386,00,0.00,N,5,-4, 20250428,1361,1349,1441,1320,225891,307462291,00,0.00,N,2,12, 20250421,1349,1320,1378,1301,193674,258334483,00,0.00,N,2,36, diff --git a/413640/week/candle-week-42.csv b/413640/week/candle-week-42.csv index ff9458d4d9fe..407e0a7352b7 100644 --- a/413640/week/candle-week-42.csv +++ b/413640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12980,13650,14650,12510,698287,9521079455,00,0.00,N,5,-470, 20250507,13450,13460,13940,12870,312869,4219731695,00,0.00,N,5,-10, 20250428,13460,15470,15470,13140,549367,7817236045,00,0.00,N,5,-1790, 20250421,15250,14930,15540,14180,678040,10018534505,00,0.00,N,2,320, diff --git a/415380/week/candle-week-42.csv b/415380/week/candle-week-42.csv index 17e07d50a5da..bcd75c6326d3 100644 --- a/415380/week/candle-week-42.csv +++ b/415380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8280,8370,8490,8100,41597,344250240,00,0.00,N,5,-90, 20250507,8370,8400,8470,8210,14669,122660980,00,0.00,N,2,50, 20250428,8320,8420,8590,8250,21498,181702490,00,0.00,N,5,-160, 20250421,8480,8570,8690,8470,43718,374428955,00,0.00,N,5,-150, diff --git a/415640/week/candle-week-42.csv b/415640/week/candle-week-42.csv index b7907035f8e7..581e0b309687 100644 --- a/415640/week/candle-week-42.csv +++ b/415640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7820,7770,7850,7730,162457,1266296650,00,0.00,N,2,50, 20250507,7770,7710,7800,7640,83414,645945300,00,0.00,N,2,70, 20250428,7700,7580,7700,7510,156445,1190210595,00,0.00,N,2,180, 20250421,7520,7600,7610,7420,179648,1347464815,00,0.00,N,5,-20, diff --git a/416180/week/candle-week-42.csv b/416180/week/candle-week-42.csv index 07ef5c5941ba..84c4df673e97 100644 --- a/416180/week/candle-week-42.csv +++ b/416180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,31800,31400,34750,31400,223037,7320741300,00,0.00,N,2,50, 20250507,31750,33000,33300,31400,82535,2666113875,00,0.00,N,5,-650, 20250428,32400,34150,34250,31450,112158,3696069850,00,0.00,N,5,-1600, 20250421,34000,29500,37150,29050,587700,19799771925,00,0.00,N,2,4450, diff --git a/417010/week/candle-week-42.csv b/417010/week/candle-week-42.csv index 40d0020ce880..1fa664c35a52 100644 --- a/417010/week/candle-week-42.csv +++ b/417010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6330,6360,6630,6210,167882,1080834285,00,0.00,N,5,-30, 20250507,6360,6120,6420,6110,69760,437099395,00,0.00,N,2,90, 20250428,6270,6490,6520,6190,86106,543610780,00,0.00,N,5,-130, 20250421,6400,6210,6520,6070,181493,1143416805,00,0.00,N,2,190, diff --git a/417180/week/candle-week-42.csv b/417180/week/candle-week-42.csv index 8b29562ba2d6..61f4569d5b0b 100644 --- a/417180/week/candle-week-42.csv +++ b/417180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2650,2890,2940,2605,2475424,6831405498,00,0.00,N,5,-250, 20250507,2900,2850,3500,2825,14609192,46537344391,00,0.00,N,2,80, 20250428,2820,2740,3335,2670,18000410,54837470995,00,0.00,N,2,80, 20250421,2740,3255,3500,2710,26788064,84640545275,00,0.00,N,5,-440, diff --git a/417200/week/candle-week-42.csv b/417200/week/candle-week-42.csv index b761f3ad3a8e..07e7152251a2 100644 --- a/417200/week/candle-week-42.csv +++ b/417200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10940,10910,11660,10870,1230569,13765882820,00,0.00,N,2,40, 20250507,10900,11290,11290,10630,528074,5779568180,00,0.00,N,5,-380, 20250428,11280,11190,11480,10910,861389,9610822695,00,0.00,N,2,200, 20250421,11080,10340,11390,10200,1124159,12073874370,00,0.00,N,2,650, diff --git a/417310/week/candle-week-42.csv b/417310/week/candle-week-42.csv index aacc1c43837f..4e30a21fa7f1 100644 --- a/417310/week/candle-week-42.csv +++ b/417310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5250,5180,5430,5120,488288,2586829760,00,0.00,N,2,90, 20250507,5160,5120,5180,5040,133599,684123340,00,0.00,N,2,70, 20250428,5090,4995,5100,4990,109568,552092480,00,0.00,N,2,95, 20250421,4995,4930,5010,4895,103749,513200304,00,0.00,N,2,65, diff --git a/417500/week/candle-week-42.csv b/417500/week/candle-week-42.csv index c74defcf2283..a8f29c3abd88 100644 --- a/417500/week/candle-week-42.csv +++ b/417500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3360,3445,3560,3350,355642,1228083963,00,0.00,N,5,-35, 20250507,3395,3435,3530,3395,100042,343908625,00,0.00,N,5,-5, 20250428,3400,3490,3535,3365,305172,1054025770,00,0.00,N,5,-115, 20250421,3515,3270,3620,3270,895878,3133983307,00,0.00,N,2,225, diff --git a/417790/week/candle-week-42.csv b/417790/week/candle-week-42.csv index 21129c628cbc..1b96da62ba54 100644 --- a/417790/week/candle-week-42.csv +++ b/417790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9240,9220,9440,9100,185114,1713477075,00,0.00,N,2,10, 20250507,9230,9130,9270,9050,115440,1056855270,00,0.00,N,2,100, 20250428,9130,9110,9140,8860,63717,575870540,00,0.00,N,2,100, 20250421,9030,9170,9190,8810,197973,1775926170,00,0.00,N,5,-140, diff --git a/417840/week/candle-week-42.csv b/417840/week/candle-week-42.csv index 84b4e9e2186e..3bc9e69f1a94 100644 --- a/417840/week/candle-week-42.csv +++ b/417840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8470,7440,8920,7440,346913,2884670825,00,0.00,N,2,990, 20250507,7480,7160,7730,7110,58097,429087265,00,0.00,N,2,250, 20250428,7230,7670,7790,7140,77497,572072580,00,0.00,N,5,-440, 20250421,7670,7350,7800,7000,122184,909774010,00,0.00,N,2,320, diff --git a/417860/week/candle-week-42.csv b/417860/week/candle-week-42.csv index 645dd1f5891f..e56ea474b624 100644 --- a/417860/week/candle-week-42.csv +++ b/417860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10600,10480,10650,10130,49499,510094310,00,0.00,N,5,-10, 20250507,10610,9780,11290,9620,92373,951918275,00,0.00,N,2,820, 20250428,9790,10280,10480,9700,48229,484591285,00,0.00,N,5,-550, 20250421,10340,10370,11270,9430,234854,2441251980,00,0.00,N,2,160, diff --git a/417970/week/candle-week-42.csv b/417970/week/candle-week-42.csv index 21f4782b7ee4..8428106d8e5a 100644 --- a/417970/week/candle-week-42.csv +++ b/417970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11150,11150,11850,11140,61347,698626160,00,0.00,N,3,0, 20250507,11150,11450,11550,11030,31555,353676525,00,0.00,N,5,-300, 20250428,11450,11740,11940,11330,48188,557904790,00,0.00,N,5,-320, 20250421,11770,11780,12000,11390,76636,903156885,00,0.00,N,2,120, diff --git a/418250/week/candle-week-42.csv b/418250/week/candle-week-42.csv index 9d1467be75ea..4e74ceb91d2a 100644 --- a/418250/week/candle-week-42.csv +++ b/418250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250507,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250428,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250421,6550,6550,6550,6550,0,0,00,0.00,N,3,0, diff --git a/418420/week/candle-week-42.csv b/418420/week/candle-week-42.csv index 24ef99b6ab03..b0c3fb461ee3 100644 --- a/418420/week/candle-week-42.csv +++ b/418420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2740,3070,3080,2740,363980,1048912043,00,0.00,N,5,-255, 20250507,2995,2850,3130,2835,515098,1553884751,00,0.00,N,2,250, 20250428,2745,2835,2940,2745,186434,530296889,00,0.00,N,5,-85, 20250421,2830,2785,2930,2710,162897,455151360,00,0.00,N,2,50, diff --git a/418470/week/candle-week-42.csv b/418470/week/candle-week-42.csv index 88bc5be820d4..d66a7dd3e2e6 100644 --- a/418470/week/candle-week-42.csv +++ b/418470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14070,12640,14410,12620,292918,4020796225,00,0.00,N,2,1470, 20250507,12600,12610,13010,12370,93186,1188606685,00,0.00,N,2,50, 20250428,12550,12470,12900,12190,106148,1332553585,00,0.00,N,2,50, 20250421,12500,12350,12780,12100,170638,2122923665,00,0.00,N,2,230, diff --git a/418550/week/candle-week-42.csv b/418550/week/candle-week-42.csv index 5b65d90b9aa6..a3f7205b0240 100644 --- a/418550/week/candle-week-42.csv +++ b/418550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8940,9300,9770,8900,368771,3439807415,00,0.00,N,5,-360, 20250507,9300,9450,9460,9030,210074,1936645315,00,0.00,N,2,130, 20250428,9170,9910,10070,8750,346699,3314662460,00,0.00,N,5,-570, 20250421,9740,9480,10000,9250,456089,4388868950,00,0.00,N,2,280, diff --git a/418620/week/candle-week-42.csv b/418620/week/candle-week-42.csv index d966fb6a0a84..d77f2afead47 100644 --- a/418620/week/candle-week-42.csv +++ b/418620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3120,3020,3560,3020,359241,1177425430,00,0.00,N,2,30, 20250507,3090,3250,3250,3090,89420,279893160,00,0.00,N,5,-85, 20250428,3175,3340,3410,3140,148616,481625343,00,0.00,N,5,-165, 20250421,3340,3285,3700,3205,1046174,3636112572,00,0.00,N,5,-30, diff --git a/419050/week/candle-week-42.csv b/419050/week/candle-week-42.csv index a6bec05c9246..b2559c5880a1 100644 --- a/419050/week/candle-week-42.csv +++ b/419050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1713,1717,1788,1698,798247,1386462633,00,0.00,N,2,17, 20250507,1696,1654,1723,1640,430247,725404216,00,0.00,N,2,46, 20250428,1650,1714,1750,1649,636758,1076686197,00,0.00,N,5,-62, 20250421,1712,1639,1722,1620,1050683,1760093442,00,0.00,N,2,74, diff --git a/419080/week/candle-week-42.csv b/419080/week/candle-week-42.csv index 17d4dcbbc2d1..33baa7b7880d 100644 --- a/419080/week/candle-week-42.csv +++ b/419080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7530,7760,7990,7530,107769,830749255,00,0.00,N,5,-220, 20250507,7750,8700,9400,7650,232804,1932375880,00,0.00,N,5,-60, 20250428,7810,8130,8200,7740,70525,557130010,00,0.00,N,5,-310, 20250421,8120,8170,8400,7800,111633,906457855,00,0.00,N,5,-130, diff --git a/419120/week/candle-week-42.csv b/419120/week/candle-week-42.csv index 60260e84c880..7a7a12e0a018 100644 --- a/419120/week/candle-week-42.csv +++ b/419120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7890,7490,8090,7320,590437,4614672265,00,0.00,N,2,400, 20250507,7490,7060,7500,7010,100776,730440425,00,0.00,N,2,370, 20250428,7120,7500,7560,7060,167778,1224502600,00,0.00,N,5,-380, 20250421,7500,7540,7700,7220,250293,1864595900,00,0.00,N,5,-40, diff --git a/419530/week/candle-week-42.csv b/419530/week/candle-week-42.csv index e96445ac083c..44cfcf36aef5 100644 --- a/419530/week/candle-week-42.csv +++ b/419530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,62500,39000,68000,37050,3681429,213397397550,00,0.00,N,2,23450, 20250507,39050,38350,41550,36400,814492,31684710100,00,0.00,N,2,700, 20250428,38350,37500,38950,36650,460284,17523508525,00,0.00,N,2,750, 20250421,37600,36100,39000,35000,868694,32037774150,00,0.00,N,2,1550, diff --git a/419540/week/candle-week-42.csv b/419540/week/candle-week-42.csv index 4106f881578d..f87510d76cd3 100644 --- a/419540/week/candle-week-42.csv +++ b/419540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1680,1845,1915,1677,1873695,3370160444,00,0.00,N,5,-154, 20250507,1834,1832,2155,1798,4588017,9031541721,00,0.00,N,2,4, 20250428,1830,1825,1923,1770,692969,1264053771,00,0.00,N,2,5, 20250421,1825,2100,2200,1810,5559805,11122950433,00,0.00,N,5,-164, diff --git a/420570/week/candle-week-42.csv b/420570/week/candle-week-42.csv index b30dbe77d5a5..322418e76eb7 100644 --- a/420570/week/candle-week-42.csv +++ b/420570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9970,11670,11930,9930,237612,2584413700,00,0.00,N,5,-1690, 20250507,11660,12170,12840,11500,385399,4667259125,00,0.00,N,5,-350, 20250428,12010,10770,12170,10500,346456,4022065060,00,0.00,N,2,1110, 20250421,10900,11690,11720,10830,166791,1866540680,00,0.00,N,5,-790, diff --git a/420770/week/candle-week-42.csv b/420770/week/candle-week-42.csv index de8ca5e7941e..f0478c44bf3d 100644 --- a/420770/week/candle-week-42.csv +++ b/420770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25100,27150,27700,25000,155329,4098683575,00,0.00,N,5,-1600, 20250507,26700,27450,27450,25950,42265,1127807275,00,0.00,N,5,-50, 20250428,26750,26350,26850,25050,85296,2222941625,00,0.00,N,2,400, 20250421,26350,24050,26500,23800,97424,2444118300,00,0.00,N,2,2300, diff --git a/424760/week/candle-week-42.csv b/424760/week/candle-week-42.csv index 04a9b6060345..d45a7bcfc429 100644 --- a/424760/week/candle-week-42.csv +++ b/424760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,925,1010,1063,925,1310937,1311249297,00,0.00,N,5,-70, 20250507,995,983,1048,966,1064597,1072756743,00,0.00,N,2,15, 20250428,980,1026,1132,943,3166932,3255567923,00,0.00,N,5,-23, 20250421,1003,1018,1172,890,16217630,17607732526,00,0.00,N,2,45, diff --git a/424960/week/candle-week-42.csv b/424960/week/candle-week-42.csv index 13d505d06a42..53693f327b6e 100644 --- a/424960/week/candle-week-42.csv +++ b/424960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10300,9810,10670,9790,550597,5634089225,00,0.00,N,2,740, 20250507,9560,9710,10070,9470,225416,2196896565,00,0.00,N,5,-90, 20250428,9650,10360,10390,9510,340462,3383384840,00,0.00,N,5,-200, 20250421,9850,9150,10050,8770,442172,4186304800,00,0.00,N,2,690, diff --git a/424980/week/candle-week-42.csv b/424980/week/candle-week-42.csv index 60071743ddf8..a31ddab987cd 100644 --- a/424980/week/candle-week-42.csv +++ b/424980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9710,8050,10550,7880,2364288,22311999745,00,0.00,N,2,1610, 20250507,8100,8520,9150,7900,857086,7337637675,00,0.00,N,5,-500, 20250428,8600,9500,9990,7280,4252509,37114235655,00,0.00,N,5,-130, 20250421,8730,5740,8730,5580,3564501,27768916320,00,0.00,N,2,3150, diff --git a/425040/week/candle-week-42.csv b/425040/week/candle-week-42.csv index 8df0f32dc799..3c19c2f57c12 100644 --- a/425040/week/candle-week-42.csv +++ b/425040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6710,6590,6970,6530,304647,2062881125,00,0.00,N,2,190, 20250507,6520,6600,6680,6370,181165,1177521645,00,0.00,N,5,-70, 20250428,6590,6790,6800,6430,254536,1684551975,00,0.00,N,5,-210, 20250421,6800,6450,6800,6420,277478,1832296675,00,0.00,N,2,290, diff --git a/425420/week/candle-week-42.csv b/425420/week/candle-week-42.csv index 92b7152d9981..1a2163c75bc7 100644 --- a/425420/week/candle-week-42.csv +++ b/425420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18690,16750,19920,16450,326718,5920914380,00,0.00,N,2,2290, 20250507,16400,16910,17620,16400,64164,1078115045,00,0.00,N,5,-400, 20250428,16800,17700,17930,16250,100886,1707025745,00,0.00,N,5,-900, 20250421,17700,17100,17870,16700,68345,1185804575,00,0.00,N,2,550, diff --git a/429270/week/candle-week-42.csv b/429270/week/candle-week-42.csv index d5ff0c397cc3..588e530abfd9 100644 --- a/429270/week/candle-week-42.csv +++ b/429270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5940,5120,7600,4965,3373199,21008680975,00,0.00,N,2,830, 20250507,5110,5660,5660,4985,293022,1563160950,00,0.00,N,5,-570, 20250428,5680,6020,6020,5150,618406,3414653330,00,0.00,N,5,-390, 20250421,6070,7250,8950,5790,1237154,8880846595,00,0.00,N,5,-1220, diff --git a/430220/week/candle-week-42.csv b/430220/week/candle-week-42.csv index c5a37e261364..6446875576ff 100644 --- a/430220/week/candle-week-42.csv +++ b/430220/week/candle-week-42.csv @@ -1,103 +1,104 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250507,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250428,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250421,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250414,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250407,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250331,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250324,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250317,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250310,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250304,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250224,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250217,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250210,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250203,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250131,2110,2110,2110,2110,0,0,00,0.00,N,3,0, -20250120,2110,2120,2120,2085,67543,141934950,00,0.00,N,3,0, -20250113,2110,2115,2150,2085,70313,148261765,00,0.00,N,2,10, -20250106,2100,2110,2130,2080,131731,275758100,00,0.00,N,5,-5, -20241230,2105,2110,2115,2095,34941,73346815,00,0.00,N,2,5, -20241223,2100,2095,2115,2070,96702,200760305,00,0.00,N,2,10, -20241216,2090,2085,2120,2080,25843,53921660,00,0.00,N,5,-40, -20241209,2130,2115,2135,2075,97566,203363615,00,0.00,N,2,20, -20241202,2110,2130,2135,2085,51636,108636780,00,0.00,N,5,-20, -20241125,2130,2135,2145,2090,90742,191018020,00,0.00,N,2,15, -20241118,2115,2155,2155,2085,79423,167758660,00,0.00,N,5,-10, -20241111,2125,2140,2180,2100,104261,221575535,00,0.00,N,5,-15, -20241104,2140,2130,2180,2130,128201,274293505,00,0.00,N,3,0, -20241028,2140,2185,2195,2135,111308,240607790,00,0.00,N,5,-50, -20241021,2190,2175,2200,2160,100140,217975105,00,0.00,N,2,10, -20241014,2180,2195,2200,2145,157514,342212765,00,0.00,N,3,0, -20241007,2180,2200,2215,2150,94299,204571670,00,0.00,N,5,-20, -20240930,2200,2200,2215,2160,81215,176635390,00,0.00,N,2,25, -20240923,2175,2205,2215,2160,70369,153157090,00,0.00,N,5,-5, -20240919,2180,2220,2220,2140,137709,299778120,00,0.00,N,5,-40, -20240909,2220,2220,2230,2170,81022,178097210,00,0.00,N,2,10, -20240902,2210,2245,2250,2200,111843,247101595,00,0.00,N,5,-35, -20240826,2245,2230,2260,2160,124502,272947365,00,0.00,N,2,10, -20240819,2235,2295,2310,2175,161862,360506345,00,0.00,N,5,-65, -20240812,2300,2275,2305,2245,37229,84478130,00,0.00,N,2,20, -20240805,2280,2305,2310,2220,81925,184603370,00,0.00,N,5,-30, -20240729,2310,2345,2350,2265,109178,251861875,00,0.00,N,5,-40, -20240722,2350,2340,2370,2300,101927,236772860,00,0.00,N,2,5, -20240715,2345,2380,2385,2300,128234,298436005,00,0.00,N,5,-40, -20240708,2385,2385,2405,2320,66700,158928455,00,0.00,N,2,5, -20240701,2380,2375,2400,2310,72567,172160325,00,0.00,N,2,25, -20240624,2355,2390,2410,2290,62064,144495830,00,0.00,N,5,-40, -20240617,2395,2305,2400,2305,82389,195471385,00,0.00,N,2,65, -20240610,2330,2345,2365,2280,37755,87461385,00,0.00,N,5,-20, -20240603,2350,2300,2360,2260,47711,109586865,00,0.00,N,2,55, -20240527,2295,2380,2380,2250,123141,281720285,00,0.00,N,5,-90, -20240520,2385,2385,2390,2335,109359,259394735,00,0.00,N,3,0, -20240513,2385,2375,2390,2335,40550,96021270,00,0.00,N,2,5, -20240507,2380,2480,2480,2340,140782,334111510,00,0.00,N,5,-100, -20240429,2480,2455,2500,2435,43011,106327770,00,0.00,N,5,-15, -20240422,2495,2480,2500,2425,72450,179015840,00,0.00,N,2,15, -20240415,2480,2510,2550,2405,81709,201998830,00,0.00,N,5,-30, -20240408,2510,2350,2560,2325,196362,482134730,00,0.00,N,2,160, -20240401,2350,2380,2385,2340,24383,57523300,00,0.00,N,5,-35, -20240325,2385,2340,2440,2275,126545,295483575,00,0.00,N,2,45, -20240318,2340,2350,2350,2295,63582,147271035,00,0.00,N,5,-10, -20240311,2350,2340,2400,2280,98791,230255425,00,0.00,N,2,10, -20240304,2340,2360,2360,2275,64593,149784810,00,0.00,N,5,-15, -20240226,2355,2345,2390,2335,34282,80623640,00,0.00,N,5,-30, -20240219,2385,2365,2390,2335,96796,229430810,00,0.00,N,2,15, -20240213,2370,2355,2380,2315,50196,118346950,00,0.00,N,2,15, -20240205,2355,2370,2370,2230,47120,109982090,00,0.00,N,5,-20, -20240129,2375,2335,2380,2300,71566,167110425,00,0.00,N,2,40, -20240122,2335,2280,2385,2280,204177,474597425,00,0.00,N,2,55, -20240115,2280,2255,2295,2215,145024,326771950,00,0.00,N,2,30, -20240108,2250,2135,2260,2135,155936,342874035,00,0.00,N,2,115, -20240102,2135,2095,2150,2095,90404,192027535,00,0.00,N,2,20, -20231226,2115,2125,2125,2095,36927,77828345,00,0.00,N,3,0, -20231218,2115,2115,2125,2095,58209,122561915,00,0.00,N,3,0, -20231211,2115,2125,2125,2090,50744,106755555,00,0.00,N,5,-5, -20231204,2120,2125,2125,2090,78814,165870115,00,0.00,N,3,0, -20231127,2120,2110,2140,2085,56037,117999015,00,0.00,N,5,-10, -20231120,2130,2135,2140,2090,25768,54742680,00,0.00,N,2,5, -20231113,2125,2115,2130,2080,52629,109860915,00,0.00,N,2,20, -20231106,2105,2090,2115,2085,15443,32402725,00,0.00,N,5,-10, -20231030,2115,2130,2130,2095,39276,82713760,00,0.00,N,5,-15, -20231023,2130,2130,2155,2100,53843,113947985,00,0.00,N,5,-20, -20231016,2150,2170,2170,2120,16703,35761245,00,0.00,N,5,-5, -20231010,2155,2170,2180,2130,26858,57540410,00,0.00,N,5,-15, -20231004,2170,2170,2170,2140,4333,9328835,00,0.00,N,3,0, -20230925,2170,2120,2180,2115,37961,81568955,00,0.00,N,2,20, -20230918,2150,2125,2160,2105,64997,138525820,00,0.00,N,2,10, -20230911,2140,2125,2160,2110,94931,203302065,00,0.00,N,5,-5, -20230904,2145,2100,2145,2090,76795,162786405,00,0.00,N,2,45, -20230828,2100,2110,2125,2065,76545,160471295,00,0.00,N,2,10, -20230821,2090,2080,2120,2070,43503,90326410,00,0.00,N,5,-5, -20230814,2095,2135,2140,2075,61429,128622980,00,0.00,N,5,-35, -20230807,2130,2110,2140,2105,56025,118328230,00,0.00,N,3,0, -20230731,2130,2135,2150,2105,14636,30980170,00,0.00,N,5,-10, -20230724,2140,2155,2180,2100,80531,171798150,00,0.00,N,5,-40, -20230717,2180,2180,2200,2155,66887,145793825,00,0.00,N,5,-10, -20230710,2190,2185,2210,2180,99363,217896375,00,0.00,N,5,-5, -20230703,2195,2165,2215,2165,78556,171903790,00,0.00,N,2,15, -20230626,2180,2175,2195,2155,84687,184084975,00,0.00,N,2,5, -20230619,2175,2170,2220,2165,100014,218983900,00,0.00,N,5,-15, +20250512,2360,2215,2380,2185,1495635,3401235912,00,0.00,N,2,145, +20250507,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250428,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250421,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250414,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250407,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250331,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250324,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250317,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250310,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250304,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250224,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250217,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250210,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250203,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250131,2215,2215,2215,2215,0,0,00,0.00,N,3,0, +20250120,2215,2225,2225,2188,64339,141934950,00,0.00,N,3,0, +20250113,2215,2220,2256,2188,66977,148261765,00,0.00,N,2,11, +20250106,2204,2215,2235,2183,125484,275758100,00,0.00,N,5,-5, +20241230,2209,2215,2220,2199,33283,73346815,00,0.00,N,2,5, +20241223,2204,2199,2220,2173,92116,200760305,00,0.00,N,2,10, +20241216,2194,2188,2225,2183,24615,53921660,00,0.00,N,5,-41, +20241209,2235,2220,2241,2178,92939,203363615,00,0.00,N,2,20, +20241202,2215,2235,2241,2188,49185,108636780,00,0.00,N,5,-20, +20241125,2235,2241,2251,2194,86438,191018020,00,0.00,N,2,15, +20241118,2220,2262,2262,2188,75656,167758660,00,0.00,N,5,-10, +20241111,2230,2246,2288,2204,99317,221575535,00,0.00,N,5,-16, +20241104,2246,2235,2288,2235,122121,274293505,00,0.00,N,3,0, +20241028,2246,2293,2304,2241,106030,240607790,00,0.00,N,5,-52, +20241021,2298,2283,2309,2267,95390,217975105,00,0.00,N,2,10, +20241014,2288,2304,2309,2251,150044,342212765,00,0.00,N,3,0, +20241007,2288,2309,2325,2256,89826,204571670,00,0.00,N,5,-21, +20240930,2309,2309,2325,2267,77363,176635390,00,0.00,N,2,26, +20240923,2283,2314,2325,2267,67030,153157090,00,0.00,N,5,-5, +20240919,2288,2330,2330,2246,131180,299778120,00,0.00,N,5,-42, +20240909,2330,2330,2340,2277,77179,178097210,00,0.00,N,2,11, +20240902,2319,2356,2361,2309,106539,247101595,00,0.00,N,5,-37, +20240826,2356,2340,2372,2267,118598,272947365,00,0.00,N,2,10, +20240819,2346,2409,2424,2283,154186,360506345,00,0.00,N,5,-68, +20240812,2414,2388,2419,2356,35463,84478130,00,0.00,N,2,21, +20240805,2393,2419,2424,2330,78039,184603370,00,0.00,N,5,-31, +20240729,2424,2461,2466,2377,104000,251861875,00,0.00,N,5,-42, +20240722,2466,2456,2487,2414,97092,236772860,00,0.00,N,2,5, +20240715,2461,2498,2503,2414,122153,298436005,00,0.00,N,5,-42, +20240708,2503,2503,2524,2435,63535,158928455,00,0.00,N,2,5, +20240701,2498,2493,2519,2424,69125,172160325,00,0.00,N,2,26, +20240624,2472,2508,2529,2403,59120,144495830,00,0.00,N,5,-42, +20240617,2514,2419,2519,2419,78481,195471385,00,0.00,N,2,69, +20240610,2445,2461,2482,2393,35963,87461385,00,0.00,N,5,-21, +20240603,2466,2414,2477,2372,45447,109586865,00,0.00,N,2,57, +20240527,2409,2498,2498,2361,117301,281720285,00,0.00,N,5,-94, +20240520,2503,2503,2508,2451,104171,259394735,00,0.00,N,3,0, +20240513,2503,2493,2508,2451,38626,96021270,00,0.00,N,2,5, +20240507,2498,2603,2603,2456,134107,334111510,00,0.00,N,5,-105, +20240429,2603,2577,2624,2556,40970,106327770,00,0.00,N,5,-16, +20240422,2619,2603,2624,2545,69014,179015840,00,0.00,N,2,16, +20240415,2603,2634,2676,2524,77833,201998830,00,0.00,N,5,-31, +20240408,2634,2466,2687,2440,187053,482134730,00,0.00,N,2,168, +20240401,2466,2498,2503,2456,23223,57523300,00,0.00,N,5,-37, +20240325,2503,2456,2561,2388,120544,295483575,00,0.00,N,2,47, +20240318,2456,2466,2466,2409,60565,147271035,00,0.00,N,5,-10, +20240311,2466,2456,2519,2393,94105,230255425,00,0.00,N,2,10, +20240304,2456,2477,2477,2388,61528,149784810,00,0.00,N,5,-16, +20240226,2472,2461,2508,2451,32654,80623640,00,0.00,N,5,-31, +20240219,2503,2482,2508,2451,92204,229430810,00,0.00,N,2,16, +20240213,2487,2472,2498,2430,47815,118346950,00,0.00,N,2,15, +20240205,2472,2487,2487,2340,44884,109982090,00,0.00,N,5,-21, +20240129,2493,2451,2498,2414,68171,167110425,00,0.00,N,2,42, +20240122,2451,2393,2503,2393,194496,474597425,00,0.00,N,2,58, +20240115,2393,2367,2409,2325,138147,326771950,00,0.00,N,2,32, +20240108,2361,2241,2372,2241,148541,342874035,00,0.00,N,2,120, +20240102,2241,2199,2256,2199,86116,192027535,00,0.00,N,2,21, +20231226,2220,2230,2230,2199,35174,77828345,00,0.00,N,3,0, +20231218,2220,2220,2230,2199,55448,122561915,00,0.00,N,3,0, +20231211,2220,2230,2230,2194,48335,106755555,00,0.00,N,5,-5, +20231204,2225,2230,2230,2194,75076,165870115,00,0.00,N,3,0, +20231127,2225,2215,2246,2188,53378,117999015,00,0.00,N,5,-10, +20231120,2235,2241,2246,2194,24544,54742680,00,0.00,N,2,5, +20231113,2230,2220,2235,2183,50131,109860915,00,0.00,N,2,21, +20231106,2209,2194,2220,2188,14709,32402725,00,0.00,N,5,-11, +20231030,2220,2235,2235,2199,37411,82713760,00,0.00,N,5,-15, +20231023,2235,2235,2262,2204,51288,113947985,00,0.00,N,5,-21, +20231016,2256,2277,2277,2225,15909,35761245,00,0.00,N,5,-6, +20231010,2262,2277,2288,2235,25582,57540410,00,0.00,N,5,-15, +20231004,2277,2277,2277,2246,4126,9328835,00,0.00,N,3,0, +20230925,2277,2225,2288,2220,36159,81568955,00,0.00,N,2,21, +20230918,2256,2230,2267,2209,61914,138525820,00,0.00,N,2,10, +20230911,2246,2230,2267,2215,90428,203302065,00,0.00,N,5,-5, +20230904,2251,2204,2251,2194,73152,162786405,00,0.00,N,2,47, +20230828,2204,2215,2230,2167,72915,160471295,00,0.00,N,2,10, +20230821,2194,2183,2225,2173,41438,90326410,00,0.00,N,5,-5, +20230814,2199,2241,2246,2178,58515,128622980,00,0.00,N,5,-36, +20230807,2235,2215,2246,2209,53367,118328230,00,0.00,N,3,0, +20230731,2235,2241,2256,2209,13940,30980170,00,0.00,N,5,-11, +20230724,2246,2262,2288,2204,76711,171798150,00,0.00,N,5,-42, +20230717,2288,2288,2309,2262,63715,145793825,00,0.00,N,5,-10, +20230710,2298,2293,2319,2288,94651,217896375,00,0.00,N,5,-6, +20230703,2304,2272,2325,2272,74829,171903790,00,0.00,N,2,16, +20230626,2288,2283,2304,2262,80669,184084975,00,0.00,N,2,5, +20230619,2283,2277,2330,2272,95269,218983900,00,0.00,N,5,-15, 20230612,2190,2195,2200,2155,103505,225968965,00,0.00,N,5,-5, 20230605,2195,2145,2200,2145,71917,157044870,00,0.00,N,2,35, 20230530,2160,2130,2170,2125,85379,183681540,00,0.00,N,2,10, diff --git a/430690/week/candle-week-42.csv b/430690/week/candle-week-42.csv index e52ab585ec27..bfd31e757ba8 100644 --- a/430690/week/candle-week-42.csv +++ b/430690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6000,6210,6410,5700,4457502,27177823060,00,0.00,N,5,-230, 20250507,6230,6140,6920,6020,10670475,69496786105,00,0.00,N,2,90, 20250428,6140,5780,7680,5780,31631304,215162490635,00,0.00,N,2,840, 20250421,5300,4935,6560,4910,12772850,73817179360,00,0.00,N,2,290, diff --git a/431190/week/candle-week-42.csv b/431190/week/candle-week-42.csv index 216fc9e9279e..422f35d29bf1 100644 --- a/431190/week/candle-week-42.csv +++ b/431190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5190,4660,6330,4600,21579954,122362857244,00,0.00,N,2,575, 20250507,4615,4410,5180,4370,2175678,10516546504,00,0.00,N,2,165, 20250428,4450,4470,5260,4335,2176825,10501422551,00,0.00,N,5,-60, 20250421,4510,4340,5030,4340,1025222,4837014663,00,0.00,N,2,135, diff --git a/432320/week/candle-week-42.csv b/432320/week/candle-week-42.csv index 8d677ddbd6e4..d40ffa17320f 100644 --- a/432320/week/candle-week-42.csv +++ b/432320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4005,3985,4045,3950,238435,953820401,00,0.00,N,2,20, 20250507,3985,3995,4050,3950,156926,625551532,00,0.00,N,5,-15, 20250428,4000,3900,4000,3870,234891,928488867,00,0.00,N,2,90, 20250421,3910,3870,3930,3810,209889,812974748,00,0.00,N,2,60, diff --git a/432430/week/candle-week-42.csv b/432430/week/candle-week-42.csv index ee946a8d2a82..57723c0348db 100644 --- a/432430/week/candle-week-42.csv +++ b/432430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5730,6140,6150,5700,570737,3393039640,00,0.00,N,5,-420, 20250507,6150,5960,6410,5900,652359,4047669165,00,0.00,N,2,190, 20250428,5960,6020,6400,5900,1268228,7788445700,00,0.00,N,5,-50, 20250421,6010,6400,6750,5830,3865017,24110500395,00,0.00,N,5,-390, diff --git a/432470/week/candle-week-42.csv b/432470/week/candle-week-42.csv index fb0bcd66e5e1..8e377142fea5 100644 --- a/432470/week/candle-week-42.csv +++ b/432470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10430,10600,11100,9880,99485,1066217110,00,0.00,N,3,0, 20250507,10430,10700,10700,10370,33639,351743520,00,0.00,N,5,-220, 20250428,10650,10900,11000,10500,38826,415949860,00,0.00,N,5,-170, 20250421,10820,10500,10930,10300,44249,469621860,00,0.00,N,2,320, diff --git a/432720/week/candle-week-42.csv b/432720/week/candle-week-42.csv index a13e00aa90eb..31b0e1d96add 100644 --- a/432720/week/candle-week-42.csv +++ b/432720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15480,15280,16900,15010,1270765,20138437530,00,0.00,N,2,620, 20250507,14860,15470,16070,14810,659337,10164159095,00,0.00,N,5,-490, 20250428,15350,15140,16650,14910,1989565,31357051875,00,0.00,N,5,-140, 20250421,15490,13310,15800,13130,3040401,45181783010,00,0.00,N,2,2140, diff --git a/432980/week/candle-week-42.csv b/432980/week/candle-week-42.csv index 94096b74baea..a428500d34a0 100644 --- a/432980/week/candle-week-42.csv +++ b/432980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4185,4310,4650,4030,324689,1393666629,00,0.00,N,5,-55, 20250507,4240,4110,4240,3850,333055,1340006994,00,0.00,N,2,135, 20250428,4105,4065,4245,4045,192061,793142605,00,0.00,N,2,5, 20250421,4100,4205,4285,4015,156504,648019442,00,0.00,N,5,-80, diff --git a/434190/week/candle-week-42.csv b/434190/week/candle-week-42.csv index 5b14ed7aa0b9..39459721dfee 100644 --- a/434190/week/candle-week-42.csv +++ b/434190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5750,6200,6400,5700,3629,21257260,00,0.00,N,5,-300, 20250507,6050,6170,6200,5850,766,4509840,00,0.00,N,5,-50, 20250428,6100,6200,6390,5870,1426,8448520,00,0.00,N,5,-40, 20250421,6140,6200,7000,5900,1742,10544960,00,0.00,N,5,-10, diff --git a/434480/week/candle-week-42.csv b/434480/week/candle-week-42.csv index 5888b670fe9f..37ff2862694e 100644 --- a/434480/week/candle-week-42.csv +++ b/434480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4675,4585,4820,4405,1928151,9003973582,00,0.00,N,2,85, 20250507,4590,4700,4905,4570,2056156,9778230944,00,0.00,N,5,-160, 20250428,4750,4750,5610,4700,26487693,138795781258,00,0.00,N,2,430, 20250421,4320,4220,4705,4145,2888102,12867545729,00,0.00,N,2,140, diff --git a/435570/week/candle-week-42.csv b/435570/week/candle-week-42.csv index cf78ba2848c3..f8ba13468fa1 100644 --- a/435570/week/candle-week-42.csv +++ b/435570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21300,22900,28800,20800,11200389,290212955950,00,0.00,N,5,-1900, 20250507,23200,22550,24250,20050,5241660,117025094050,00,0.00,N,2,2600, 20250428,20600,18550,23700,15710,6633924,134188306775,00,0.00,N,2,1460, 20250421,19140,28100,31100,18900,3068365,76015834080,00,0.00,N,5,-6860, diff --git a/435620/week/candle-week-42.csv b/435620/week/candle-week-42.csv index c863b15fba67..795320d21906 100644 --- a/435620/week/candle-week-42.csv +++ b/435620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10670,10700,10710,10670,312860,3342841935,00,0.00,N,5,-30, 20250507,10700,10680,10710,10680,72919,779548730,00,0.00,N,2,20, 20250428,10680,10630,10700,10630,145886,1554442380,00,0.00,N,2,50, 20250421,10630,10590,10640,10580,256471,2720718810,00,0.00,N,2,40, diff --git a/437730/week/candle-week-42.csv b/437730/week/candle-week-42.csv index 455c9b8d50e1..d813a29d5d74 100644 --- a/437730/week/candle-week-42.csv +++ b/437730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15140,14670,15920,14420,5833315,89392408475,00,0.00,N,2,380, 20250507,14760,13940,16800,13620,12397438,186775734815,00,0.00,N,2,1570, 20250428,13190,13700,13880,12600,1630205,21756068520,00,0.00,N,5,-440, 20250421,13630,13090,16260,12390,23589976,348273546845,00,0.00,N,2,690, diff --git a/437780/week/candle-week-42.csv b/437780/week/candle-week-42.csv index 529f0eafecab..4776e1c0d12f 100644 --- a/437780/week/candle-week-42.csv +++ b/437780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2135,2140,2140,2135,372326,795173183,00,0.00,N,5,-5, 20250507,2140,2135,2145,2130,183713,393285569,00,0.00,N,3,0, 20250428,2140,2135,2140,2130,87718,187218778,00,0.00,N,2,10, 20250421,2130,2120,2135,2120,281146,597389061,00,0.00,N,2,5, diff --git a/438580/week/candle-week-42.csv b/438580/week/candle-week-42.csv index 25e5bfc0db2b..1dca089fee96 100644 --- a/438580/week/candle-week-42.csv +++ b/438580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2140,2140,2145,2135,103274,220809633,00,0.00,N,5,-10, 20250507,2150,2135,2150,2135,84665,181275348,00,0.00,N,2,15, 20250428,2135,2130,2140,2125,217112,462625278,00,0.00,N,3,0, 20250421,2135,2130,2135,2120,145910,309824116,00,0.00,N,2,5, diff --git a/438700/week/candle-week-42.csv b/438700/week/candle-week-42.csv index b1100c1fd998..fd7996148c16 100644 --- a/438700/week/candle-week-42.csv +++ b/438700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5320,6340,6370,5170,3470188,19944631235,00,0.00,N,5,-1030, 20250507,6350,5540,7340,5510,11084486,72059604600,00,0.00,N,2,1000, 20250428,5350,4375,6470,4250,20288559,113867951898,00,0.00,N,2,870, 20250421,4480,3390,6280,3300,13305849,67923505850,00,0.00,N,2,1145, diff --git a/439090/week/candle-week-42.csv b/439090/week/candle-week-42.csv index 2e5797208c2a..7ba1e3885247 100644 --- a/439090/week/candle-week-42.csv +++ b/439090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18010,19760,19820,17740,644997,12139011365,00,0.00,N,5,-1490, 20250507,19500,18940,20100,18720,747620,14637120865,00,0.00,N,2,620, 20250428,18880,18320,19090,18000,488219,9104087325,00,0.00,N,2,580, 20250421,18300,18340,18670,17820,305376,5555075595,00,0.00,N,5,-20, diff --git a/439250/week/candle-week-42.csv b/439250/week/candle-week-42.csv index 78c93aa97965..48f831cc7ec7 100644 --- a/439250/week/candle-week-42.csv +++ b/439250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10660,10680,10700,10650,116448,1243355625,00,0.00,N,5,-20, 20250507,10680,10670,10690,10660,56291,601147830,00,0.00,N,2,10, 20250428,10670,10620,10680,10600,115489,1228521840,00,0.00,N,2,50, 20250421,10620,10590,10620,10580,156335,1656536705,00,0.00,N,2,30, diff --git a/439410/week/candle-week-42.csv b/439410/week/candle-week-42.csv index e714a7c2f702..1302b53d9455 100644 --- a/439410/week/candle-week-42.csv +++ b/439410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2140,2140,2150,2130,211808,452732952,00,0.00,N,5,-10, 20250507,2150,2140,2150,2135,141873,304159259,00,0.00,N,2,15, 20250428,2135,2125,2140,2120,143861,306427025,00,0.00,N,3,0, 20250421,2135,2130,2135,2120,257929,549143803,00,0.00,N,2,5, diff --git a/439580/week/candle-week-42.csv b/439580/week/candle-week-42.csv index 48618e406818..ec59f5c2c663 100644 --- a/439580/week/candle-week-42.csv +++ b/439580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7170,8860,9270,7060,5905324,50141545305,00,0.00,N,5,-1240, 20250507,8410,5836,9330,5739,12665756,89848898630,00,0.00,N,2,2557, 20250428,5853,5223,6146,5059,42332361,243099390915,00,0.00,N,2,684, 20250421,5169,4375,5623,4212,35218218,183036944605,00,0.00,N,2,794, diff --git a/439730/week/candle-week-42.csv b/439730/week/candle-week-42.csv index 116e8a0abf15..9467794b85f5 100644 --- a/439730/week/candle-week-42.csv +++ b/439730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2130,2135,2140,2130,120404,257032067,00,0.00,N,3,0, 20250507,2130,2130,2140,2130,96586,206143007,00,0.00,N,2,5, 20250428,2125,2125,2130,2115,139126,295308524,00,0.00,N,2,5, 20250421,2120,2120,2120,2110,203788,431149398,00,0.00,N,3,0, diff --git a/440110/week/candle-week-42.csv b/440110/week/candle-week-42.csv index d53b50f322b8..66d8200f0ffc 100644 --- a/440110/week/candle-week-42.csv +++ b/440110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11440,10500,12450,10270,868346,9830161445,00,0.00,N,2,1190, 20250507,10250,11000,11000,10020,275315,2882076025,00,0.00,N,5,-530, 20250428,10780,11100,11120,10550,256859,2780680915,00,0.00,N,5,-230, 20250421,11010,10200,11290,10120,592350,6360820615,00,0.00,N,2,860, diff --git a/440290/week/candle-week-42.csv b/440290/week/candle-week-42.csv index 4efc3688c782..5f1fe16c159d 100644 --- a/440290/week/candle-week-42.csv +++ b/440290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2035,2015,2165,1937,725877,1512472143,00,0.00,N,2,20, 20250507,2015,2000,2055,1982,230362,462824131,00,0.00,N,3,0, 20250428,2015,2060,2060,1969,290597,582590529,00,0.00,N,5,-35, 20250421,2050,1935,2255,1927,3182448,6659143848,00,0.00,N,2,124, diff --git a/440320/week/candle-week-42.csv b/440320/week/candle-week-42.csv index b5768f069143..283c2571714f 100644 --- a/440320/week/candle-week-42.csv +++ b/440320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6620,8020,8650,6480,1839525,13976545645,00,0.00,N,5,-1370, 20250507,7990,7590,8350,7210,934303,7349213825,00,0.00,N,2,420, 20250428,7570,8680,8800,7520,1427148,11401736250,00,0.00,N,5,-1250, 20250421,8820,10330,11490,8750,3390519,35186528220,00,0.00,N,5,-1090, diff --git a/440790/week/candle-week-42.csv b/440790/week/candle-week-42.csv index 25fc08167676..6401cdbbf5c1 100644 --- a/440790/week/candle-week-42.csv +++ b/440790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2135,2135,2135,2135,0,0,00,0.00,N,3,0, 20250507,2135,2135,2135,2135,0,0,00,0.00,N,3,0, 20250428,2135,2135,2135,2135,0,0,00,0.00,N,3,0, 20250421,2135,2135,2135,2135,0,0,00,0.00,N,3,0, diff --git a/440820/week/candle-week-42.csv b/440820/week/candle-week-42.csv index e8cbd50fa2fd..86bee9669774 100644 --- a/440820/week/candle-week-42.csv +++ b/440820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2130,2130,2145,2130,54954,117534859,00,0.00,N,5,-10, 20250507,2140,2135,2140,2125,24920,53066828,00,0.00,N,2,5, 20250428,2135,2130,2135,2120,20523,43616300,00,0.00,N,2,5, 20250421,2130,2120,2130,2115,50918,108083020,00,0.00,N,2,5, diff --git a/441270/week/candle-week-42.csv b/441270/week/candle-week-42.csv index 199bbd1db127..9f5c50276723 100644 --- a/441270/week/candle-week-42.csv +++ b/441270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5700,5680,5930,5530,728877,4173731540,00,0.00,N,2,50, 20250507,5650,5350,5940,5260,708025,4031905640,00,0.00,N,2,400, 20250428,5250,5410,5500,5180,465814,2485338570,00,0.00,N,5,-150, 20250421,5400,5420,5460,4905,737841,3852612305,00,0.00,N,2,110, diff --git a/442130/week/candle-week-42.csv b/442130/week/candle-week-42.csv index 90f7e50ae164..1e464f075f88 100644 --- a/442130/week/candle-week-42.csv +++ b/442130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2140,2145,2145,2135,94851,202766285,00,0.00,N,3,0, 20250507,2140,2130,2145,2130,34630,73945370,00,0.00,N,2,15, 20250428,2125,2120,2130,2120,129209,274475040,00,0.00,N,2,5, 20250421,2120,2135,2135,2120,82549,175885055,00,0.00,N,5,-15, diff --git a/442310/week/candle-week-42.csv b/442310/week/candle-week-42.csv index 476305b0daaf..cc1295f67787 100644 --- a/442310/week/candle-week-42.csv +++ b/442310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2135,2135,2150,2130,176667,377349020,00,0.00,N,2,5, 20250507,2130,2140,2165,2125,60862,129936305,00,0.00,N,5,-15, 20250428,2145,2130,2145,2130,27777,59419290,00,0.00,N,2,5, 20250421,2140,2135,2145,2115,33738,71788805,00,0.00,N,2,5, diff --git a/442770/week/candle-week-42.csv b/442770/week/candle-week-42.csv index b99074385088..8965d7a2ad0d 100644 --- a/442770/week/candle-week-42.csv +++ b/442770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2155,2250,2350,2150,256186,574853508,00,0.00,N,5,-85, 20250507,2240,2200,2250,2200,88895,198389770,00,0.00,N,2,40, 20250428,2200,2185,2220,2175,30347,66638455,00,0.00,N,2,10, 20250421,2190,2195,2195,2170,12219,26732080,00,0.00,N,5,-15, diff --git a/442900/week/candle-week-42.csv b/442900/week/candle-week-42.csv index fb20bd9d847c..a920808407e4 100644 --- a/442900/week/candle-week-42.csv +++ b/442900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10300,10295,10320,10280,57108,588358890,00,0.00,N,3,0, 20250507,10300,10270,10300,10270,13710,141033040,00,0.00,N,2,10, 20250428,10290,10220,10290,10220,60707,622483040,00,0.00,N,2,60, 20250421,10230,10220,10240,10210,56298,575357840,00,0.00,N,3,0, diff --git a/443060/week/candle-week-42.csv b/443060/week/candle-week-42.csv index 48f7f87b6b2b..cadf304c7737 100644 --- a/443060/week/candle-week-42.csv +++ b/443060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,163000,171000,172900,158900,580842,95646671550,00,0.00,N,5,-6800, 20250507,169800,155200,174000,155200,817148,135383272700,00,0.00,N,2,16800, 20250428,153000,159800,160300,148000,453636,69244846150,00,0.00,N,5,-5100, 20250421,158100,170700,170700,154600,562678,90044894300,00,0.00,N,5,-13400, diff --git a/443250/week/candle-week-42.csv b/443250/week/candle-week-42.csv index 04bb63b58ec0..11685df1accb 100644 --- a/443250/week/candle-week-42.csv +++ b/443250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12670,13030,13330,12460,197037,2530432990,00,0.00,N,5,-290, 20250507,12960,12680,13500,12510,148159,1951735095,00,0.00,N,2,290, 20250428,12670,12730,13400,12200,261915,3372341830,00,0.00,N,2,40, 20250421,12630,11780,12760,11400,372731,4433183790,00,0.00,N,2,1100, diff --git a/443670/week/candle-week-42.csv b/443670/week/candle-week-42.csv index 42c8c4aec2e2..c2dd288201a5 100644 --- a/443670/week/candle-week-42.csv +++ b/443670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6960,7160,7610,6900,1019778,7464440225,00,0.00,N,5,-150, 20250507,7110,6780,7570,6710,687195,4929287425,00,0.00,N,2,290, 20250428,6820,7360,7510,6820,353250,2510502200,00,0.00,N,5,-420, 20250421,7240,7350,7490,7090,300472,2176737810,00,0.00,N,5,-120, diff --git a/444530/week/candle-week-42.csv b/444530/week/candle-week-42.csv index 79bfd1c7a419..b87a01691018 100644 --- a/444530/week/candle-week-42.csv +++ b/444530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12450,14270,14370,12410,1873240,24979106300,00,0.00,N,5,-1690, 20250507,14140,14020,15220,14020,1568457,22986237825,00,0.00,N,5,-90, 20250428,14230,16040,16750,14110,6560879,102701362835,00,0.00,N,5,-1470, 20250421,15700,16270,18440,14260,29007102,479547253605,00,0.00,N,5,-950, diff --git a/444920/week/candle-week-42.csv b/444920/week/candle-week-42.csv index dd595dfffd73..e72222fda0af 100644 --- a/444920/week/candle-week-42.csv +++ b/444920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2025,2035,2040,2020,40068,81196182,00,0.00,N,5,-5, 20250507,2030,2020,2035,2015,34494,69708010,00,0.00,N,2,10, 20250428,2020,2020,2025,2010,16192,32667890,00,0.00,N,3,0, 20250421,2020,2005,2020,2005,40304,81106861,00,0.00,N,3,0, diff --git a/445090/week/candle-week-42.csv b/445090/week/candle-week-42.csv index 7592e5921411..9ebe6292a100 100644 --- a/445090/week/candle-week-42.csv +++ b/445090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,30100,31400,32900,29600,273159,8554879425,00,0.00,N,5,-850, 20250507,30950,31600,32250,30500,144490,4527822625,00,0.00,N,5,-50, 20250428,31000,32200,33150,30200,317238,9983700775,00,0.00,N,5,-1550, 20250421,32550,29700,37500,29500,3928166,136730193425,00,0.00,N,2,3000, diff --git a/445180/week/candle-week-42.csv b/445180/week/candle-week-42.csv index 642eea8ee8e3..93279a6457e6 100644 --- a/445180/week/candle-week-42.csv +++ b/445180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5690,5710,5970,5640,197083,1144212725,00,0.00,N,2,10, 20250507,5680,5700,5810,5580,41388,234460615,00,0.00,N,5,-10, 20250428,5690,5850,5850,5620,77350,444456065,00,0.00,N,5,-150, 20250421,5840,5610,5910,5440,135906,777444385,00,0.00,N,2,290, diff --git a/445360/week/candle-week-42.csv b/445360/week/candle-week-42.csv index 23d7f709efaf..6762cdbf2576 100644 --- a/445360/week/candle-week-42.csv +++ b/445360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2125,2125,2130,2115,29923,63468674,00,0.00,N,3,0, 20250507,2125,2120,2125,2115,13562,28731150,00,0.00,N,3,0, 20250428,2125,2110,2125,2105,51247,108431345,00,0.00,N,2,20, 20250421,2105,2115,2115,2105,69799,147020615,00,0.00,N,5,-10, diff --git a/445680/week/candle-week-42.csv b/445680/week/candle-week-42.csv index 85bd57d1012a..948a20f12537 100644 --- a/445680/week/candle-week-42.csv +++ b/445680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,27000,26000,27750,24950,855393,22673906150,00,0.00,N,2,1100, 20250507,25900,23900,27000,23400,423462,10811404075,00,0.00,N,2,1700, 20250428,24200,24650,25800,23050,537959,13061828825,00,0.00,N,5,-400, 20250421,24600,25900,26650,23300,785584,19563875050,00,0.00,N,2,450, diff --git a/445970/week/candle-week-42.csv b/445970/week/candle-week-42.csv index 98665dca751a..d37e3d2b76c1 100644 --- a/445970/week/candle-week-42.csv +++ b/445970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2220,2220,2220,2175,50856,111945858,00,0.00,N,2,10, 20250507,2210,2195,2225,2190,16138,35509671,00,0.00,N,2,10, 20250428,2200,2190,2215,2160,20436,44624001,00,0.00,N,2,10, 20250421,2190,2170,2190,2160,32111,69760883,00,0.00,N,2,20, diff --git a/446070/week/candle-week-42.csv b/446070/week/candle-week-42.csv index 4f0448e09ae9..c86510ccce92 100644 --- a/446070/week/candle-week-42.csv +++ b/446070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3925,4020,4115,3885,297566,1188141480,00,0.00,N,5,-130, 20250507,4055,4235,4300,4020,327536,1342040244,00,0.00,N,5,-265, 20250428,4320,4605,4835,4210,1021754,4576578164,00,0.00,N,5,-235, 20250421,4555,5000,5000,4380,1255103,5889557734,00,0.00,N,5,-325, diff --git a/446150/week/candle-week-42.csv b/446150/week/candle-week-42.csv index 01ced5f7c8a7..7d29f311aa94 100644 --- a/446150/week/candle-week-42.csv +++ b/446150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2195,2195,2210,2180,72370,159100420,00,0.00,N,3,0, 20250507,2195,2200,2210,2185,52780,115925785,00,0.00,N,2,5, 20250428,2190,2190,2210,2160,88744,192963805,00,0.00,N,2,10, 20250421,2180,2170,2190,2170,95927,209103375,00,0.00,N,2,10, diff --git a/446190/week/candle-week-42.csv b/446190/week/candle-week-42.csv index fd279081ef44..0f13a8407c1d 100644 --- a/446190/week/candle-week-42.csv +++ b/446190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2530,2505,2535,2400,431002,1063291353,00,0.00,N,2,40, 20250507,2490,2585,2585,2362,379462,938462993,00,0.00,N,5,-60, 20250428,2550,2300,2555,2265,1255660,2973505932,00,0.00,N,2,250, 20250421,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/446440/week/candle-week-42.csv b/446440/week/candle-week-42.csv index 4f2472c6a19c..a91ef81382e9 100644 --- a/446440/week/candle-week-42.csv +++ b/446440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10950,10940,11000,9700,1071,10853890,00,0.00,N,5,-10, 20250507,10960,10130,10960,10130,186,1929320,00,0.00,N,2,510, 20250428,10450,10490,11000,10000,937,9561100,00,0.00,N,5,-40, 20250421,10490,10500,12000,10020,2380,24481140,00,0.00,N,5,-300, diff --git a/446540/week/candle-week-42.csv b/446540/week/candle-week-42.csv index a0aaf81102b2..6436ab4b0669 100644 --- a/446540/week/candle-week-42.csv +++ b/446540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3850,4160,4650,3850,6154842,26480038019,00,0.00,N,5,-310, 20250507,4160,4345,4920,4160,12318237,57112860009,00,0.00,N,5,-270, 20250428,4430,4465,5070,4015,45420598,209131329887,00,0.00,N,2,15, 20250421,4415,3515,4760,3400,19135366,83268390819,00,0.00,N,2,885, diff --git a/446750/week/candle-week-42.csv b/446750/week/candle-week-42.csv index 8ed919ba69eb..fd36f234bec4 100644 --- a/446750/week/candle-week-42.csv +++ b/446750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2115,2090,2120,2090,50593,106812974,00,0.00,N,2,20, 20250507,2095,2080,2095,2075,17859,37294780,00,0.00,N,2,20, 20250428,2075,2075,2095,2075,10599,22025905,00,0.00,N,5,-20, 20250421,2095,2085,2100,2065,93005,193077167,00,0.00,N,2,10, diff --git a/446840/week/candle-week-42.csv b/446840/week/candle-week-42.csv index 007b816208f6..710a0ba3ea75 100644 --- a/446840/week/candle-week-42.csv +++ b/446840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2095,2075,2145,2065,49390,103443730,00,0.00,N,2,20, 20250507,2075,2175,2190,2070,128066,271539970,00,0.00,N,5,-125, 20250428,2200,2215,2230,2160,151754,333698875,00,0.00,N,5,-10, 20250421,2210,2235,2235,2145,233021,509006352,00,0.00,N,2,5, diff --git a/447690/week/candle-week-42.csv b/447690/week/candle-week-42.csv index adb1e7b4a4f1..10783fe47dbf 100644 --- a/447690/week/candle-week-42.csv +++ b/447690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3400,3415,3845,3005,1003,3335035,00,0.00,N,3,0, 20250507,3400,3345,3425,3100,197,659245,00,0.00,N,2,490, 20250428,2910,3425,3425,2910,830,2517655,00,0.00,N,5,-510, 20250421,3420,3430,3445,3300,258,873565,00,0.00,N,2,335, diff --git a/448280/week/candle-week-42.csv b/448280/week/candle-week-42.csv index f39fc86267e9..a88df67f4af7 100644 --- a/448280/week/candle-week-42.csv +++ b/448280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11460,13630,14870,11110,1290296,16999190850,00,0.00,N,5,-2670, 20250507,14130,10333,17400,9916,9057187,139421856840,00,0.00,N,2,3730, 20250428,10400,9900,10883,9566,2858513,29657151125,00,0.00,N,2,500, 20250421,9900,7933,12216,7933,21009436,212917332325,00,0.00,N,2,1900, diff --git a/448370/week/candle-week-42.csv b/448370/week/candle-week-42.csv index 4a4d383cd9ad..38e2feafed20 100644 --- a/448370/week/candle-week-42.csv +++ b/448370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2110,2105,2150,2095,62896,133100335,00,0.00,N,2,5, 20250507,2105,2105,2120,2065,28962,59996410,00,0.00,N,5,-5, 20250428,2110,2140,2140,2100,4707,9914085,00,0.00,N,5,-5, 20250421,2115,2115,2125,2085,10900,22905110,00,0.00,N,2,20, diff --git a/448710/week/candle-week-42.csv b/448710/week/candle-week-42.csv index 0c58a14bf3c4..12804778228b 100644 --- a/448710/week/candle-week-42.csv +++ b/448710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18510,21700,21700,18490,748851,14693904100,00,0.00,N,5,-3290, 20250507,21800,18580,21850,18500,816564,16613016100,00,0.00,N,2,3230, 20250428,18570,19000,19000,17960,113061,2072956535,00,0.00,N,5,-310, 20250421,18880,17980,19240,17330,287637,5360104635,00,0.00,N,2,1010, diff --git a/448730/week/candle-week-42.csv b/448730/week/candle-week-42.csv index 84db63ace744..0f481bc8fa61 100644 --- a/448730/week/candle-week-42.csv +++ b/448730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4595,4580,4640,4515,227885,1043146983,00,0.00,N,2,30, 20250507,4565,4505,4590,4490,161546,732865714,00,0.00,N,2,60, 20250428,4505,4480,4540,4465,280205,1259321814,00,0.00,N,2,25, 20250421,4480,4405,4495,4380,311509,1379304622,00,0.00,N,2,75, diff --git a/448740/week/candle-week-42.csv b/448740/week/candle-week-42.csv index f701857484ef..cb668c0f819c 100644 --- a/448740/week/candle-week-42.csv +++ b/448740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10390,10380,10430,10370,72435,754277155,00,0.00,N,2,10, 20250507,10380,10350,10380,10340,19627,203225280,00,0.00,N,2,30, 20250428,10350,10300,10350,10290,43569,450091310,00,0.00,N,2,50, 20250421,10300,10300,10330,10290,46463,478727905,00,0.00,N,3,0, diff --git a/448760/week/candle-week-42.csv b/448760/week/candle-week-42.csv index f6b74a14e9d4..d56b5648df87 100644 --- a/448760/week/candle-week-42.csv +++ b/448760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2185,2195,2215,2170,109318,239239545,00,0.00,N,2,5, 20250507,2180,2225,2225,2100,42676,93355645,00,0.00,N,5,-45, 20250428,2225,2200,2230,2190,25788,56811405,00,0.00,N,2,10, 20250421,2215,2175,2295,2170,116962,257647055,00,0.00,N,2,55, diff --git a/448780/week/candle-week-42.csv b/448780/week/candle-week-42.csv index 0c5c21c8949c..ecd2cec97840 100644 --- a/448780/week/candle-week-42.csv +++ b/448780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2285,2340,2340,2010,1220,2493950,00,0.00,N,5,-55, 20250507,2340,2345,2345,2295,4,9305,00,0.00,N,2,5, 20250428,2335,2455,2455,2065,63,133220,00,0.00,N,5,-90, 20250421,2425,2450,2450,2200,11,25830,00,0.00,N,2,125, diff --git a/448830/week/candle-week-42.csv b/448830/week/candle-week-42.csv index 29f15dbcfbfd..5e2cd4fe1e29 100644 --- a/448830/week/candle-week-42.csv +++ b/448830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2155,2160,2180,2130,151317,324585944,00,0.00,N,2,15, 20250507,2140,2150,2160,2135,28061,60222307,00,0.00,N,5,-10, 20250428,2150,2145,2155,2135,36731,78841144,00,0.00,N,2,5, 20250421,2145,2145,2145,2120,44388,94492540,00,0.00,N,3,0, diff --git a/448900/week/candle-week-42.csv b/448900/week/candle-week-42.csv index 41b1af9d3049..5c115846adac 100644 --- a/448900/week/candle-week-42.csv +++ b/448900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19800,17550,21650,16250,22463337,436359225610,00,0.00,N,2,2250, 20250507,17550,13820,18040,13800,5232548,87512173665,00,0.00,N,2,3710, 20250428,13840,16090,16240,13750,1724505,25962361560,00,0.00,N,5,-2250, 20250421,16090,19070,20450,15980,13962907,258285016680,00,0.00,N,5,-3220, diff --git a/449020/week/candle-week-42.csv b/449020/week/candle-week-42.csv index 666b60960a96..05cbd7728e8d 100644 --- a/449020/week/candle-week-42.csv +++ b/449020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2075,2065,2085,2065,51307,106493798,00,0.00,N,2,5, 20250507,2070,2065,2080,2065,23021,47579660,00,0.00,N,3,0, 20250428,2070,2060,2075,2055,171485,353312284,00,0.00,N,2,10, 20250421,2060,2060,2060,2045,192725,395491540,00,0.00,N,5,-5, diff --git a/450050/week/candle-week-42.csv b/450050/week/candle-week-42.csv index 29778503ddee..2ecf07acaa5d 100644 --- a/450050/week/candle-week-42.csv +++ b/450050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2070,2075,2075,2060,23234,48030132,00,0.00,N,5,-5, 20250507,2075,2075,2075,2060,78187,161232410,00,0.00,N,3,0, 20250428,2075,2070,2075,2060,14130,29196690,00,0.00,N,2,15, 20250421,2060,2075,2075,2060,54097,111643765,00,0.00,N,5,-10, diff --git a/450080/week/candle-week-42.csv b/450080/week/candle-week-42.csv index 280da3bc4c92..42082da3ac07 100644 --- a/450080/week/candle-week-42.csv +++ b/450080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,45750,52400,54200,45650,1950258,96930031675,00,0.00,N,5,-6250, 20250507,52000,55000,56000,51700,1255833,67680077550,00,0.00,N,5,-2700, 20250428,54700,56400,57800,53100,1183344,65541719000,00,0.00,N,5,-1300, 20250421,56000,51800,57900,50800,1891098,103766542650,00,0.00,N,2,4300, diff --git a/450140/week/candle-week-42.csv b/450140/week/candle-week-42.csv index 0a7c9b332293..43de7427a5b9 100644 --- a/450140/week/candle-week-42.csv +++ b/450140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2065,2070,2155,2020,1017918,2138965299,00,0.00,N,2,25, 20250507,2040,2090,2120,2035,1011856,2086397403,00,0.00,N,5,-60, 20250428,2100,2145,2285,2075,2426981,5221839789,00,0.00,N,5,-35, 20250421,2135,2115,2200,2050,1249716,2662422909,00,0.00,N,2,15, diff --git a/450330/week/candle-week-42.csv b/450330/week/candle-week-42.csv index d846bc2abf2e..af66c2b0304c 100644 --- a/450330/week/candle-week-42.csv +++ b/450330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9230,9680,9860,9090,520048,4953254135,00,0.00,N,5,-450, 20250507,9680,8520,10400,8440,2303189,22818598525,00,0.00,N,2,1160, 20250428,8520,8880,8940,8470,103398,902057935,00,0.00,N,5,-360, 20250421,8880,8680,9170,8510,262526,2329199740,00,0.00,N,2,180, diff --git a/450520/week/candle-week-42.csv b/450520/week/candle-week-42.csv index 5a3a2a954b07..8e72bdf25487 100644 --- a/450520/week/candle-week-42.csv +++ b/450520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4190,4475,4510,4150,522220,2273693673,00,0.00,N,5,-160, 20250507,4350,4190,4440,4125,391119,1680172163,00,0.00,N,2,155, 20250428,4195,4255,4580,4130,518217,2231790990,00,0.00,N,5,-115, 20250421,4310,4700,4995,4310,1625883,7559089679,00,0.00,N,5,-305, diff --git a/450940/week/candle-week-42.csv b/450940/week/candle-week-42.csv index f1efd865b95c..f16729e2d202 100644 --- a/450940/week/candle-week-42.csv +++ b/450940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2060,2055,2060,2040,29250,59904510,00,0.00,N,3,0, 20250507,2060,2050,2060,2035,14636,29977070,00,0.00,N,2,5, 20250428,2055,2025,2055,2025,17296,35239570,00,0.00,N,2,30, 20250421,2025,2020,2040,2015,56510,114700755,00,0.00,N,2,5, diff --git a/450950/week/candle-week-42.csv b/450950/week/candle-week-42.csv index e7027c55c7a8..244232547a02 100644 --- a/450950/week/candle-week-42.csv +++ b/450950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11320,9970,12170,9390,16120141,183576773795,00,0.00,N,2,1470, 20250507,9850,8900,10100,8850,1245781,12083208105,00,0.00,N,2,950, 20250428,8900,9290,9290,8790,858770,7765121240,00,0.00,N,5,-390, 20250421,9290,9510,10070,8600,2885783,27062949160,00,0.00,N,5,-170, diff --git a/451220/week/candle-week-42.csv b/451220/week/candle-week-42.csv index a777326fa34d..a439abfdbdda 100644 --- a/451220/week/candle-week-42.csv +++ b/451220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10010,10010,10580,9960,432205,4450420175,00,0.00,N,2,10, 20250507,10000,10010,10300,9980,153987,1555011385,00,0.00,N,2,50, 20250428,9950,10520,10520,9950,209593,2129459445,00,0.00,N,5,-530, 20250421,10480,10450,11370,10400,722113,7733980045,00,0.00,N,2,30, diff --git a/451250/week/candle-week-42.csv b/451250/week/candle-week-42.csv index 30988d0c1950..a94f420e0f9d 100644 --- a/451250/week/candle-week-42.csv +++ b/451250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11070,12020,12170,11050,1887855,22127895955,00,0.00,N,5,-880, 20250507,11950,11070,13260,10880,7893134,97180139235,00,0.00,N,2,920, 20250428,11030,10640,11180,10170,778817,8352979250,00,0.00,N,2,340, 20250421,10690,11320,11320,10500,547150,5962163840,00,0.00,N,5,-540, diff --git a/451700/week/candle-week-42.csv b/451700/week/candle-week-42.csv index 538e18f1beba..6ef4a94bf9d4 100644 --- a/451700/week/candle-week-42.csv +++ b/451700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2045,2037,2045,2035,389925,793987437,00,0.00,N,2,5, 20250507,2040,2035,2040,2035,49835,101448895,00,0.00,N,3,0, 20250428,2040,2030,2040,2025,52111,105780331,00,0.00,N,2,15, 20250421,2025,2030,2030,2020,225484,456391267,00,0.00,N,3,0, diff --git a/451760/week/candle-week-42.csv b/451760/week/candle-week-42.csv index 0467ea0e0291..4cf98e7b6582 100644 --- a/451760/week/candle-week-42.csv +++ b/451760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9320,9890,9970,9200,184979,1764943855,00,0.00,N,5,-350, 20250507,9670,10010,10300,9640,103781,1028802255,00,0.00,N,5,-300, 20250428,9970,9990,10100,9770,111517,1110173200,00,0.00,N,2,100, 20250421,9870,10140,10140,9660,113181,1120086555,00,0.00,N,5,-160, diff --git a/451800/week/candle-week-42.csv b/451800/week/candle-week-42.csv index d60ff4b9804c..eaf586a88773 100644 --- a/451800/week/candle-week-42.csv +++ b/451800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3830,3790,3850,3770,976347,3719912579,00,0.00,N,2,25, 20250507,3805,3810,3830,3775,384918,1462571999,00,0.00,N,5,-5, 20250428,3810,3865,3915,3760,933287,3574883172,00,0.00,N,5,-55, 20250421,3865,3890,3940,3815,822940,3182687140,00,0.00,N,5,-25, diff --git a/452160/week/candle-week-42.csv b/452160/week/candle-week-42.csv index 68f064ba02d3..e02485624828 100644 --- a/452160/week/candle-week-42.csv +++ b/452160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4920,4955,5180,4910,101766,511874820,00,0.00,N,5,-35, 20250507,4955,4810,5070,4810,34471,171073020,00,0.00,N,2,55, 20250428,4900,5210,5220,4720,119051,601964683,00,0.00,N,5,-300, 20250421,5200,4815,5630,4800,396999,2069818358,00,0.00,N,2,385, diff --git a/452190/week/candle-week-42.csv b/452190/week/candle-week-42.csv index b3ae4fb34e76..82a1e54b1b42 100644 --- a/452190/week/candle-week-42.csv +++ b/452190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5090,5300,5600,5070,2145953,11593533745,00,0.00,N,5,-170, 20250507,5260,5210,5620,5150,1212028,6565459905,00,0.00,N,2,60, 20250428,5200,5550,5660,5120,994628,5323417970,00,0.00,N,5,-360, 20250421,5560,5550,5770,5430,2364844,13285649235,00,0.00,N,5,-20, diff --git a/452200/week/candle-week-42.csv b/452200/week/candle-week-42.csv index d9c95bf7a0ae..d92a1a54c366 100644 --- a/452200/week/candle-week-42.csv +++ b/452200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3825,3995,4055,3780,124831,491611472,00,0.00,N,5,-195, 20250507,4020,3930,4095,3865,71940,286459100,00,0.00,N,2,10, 20250428,4010,4300,4300,3930,103450,429290342,00,0.00,N,5,-215, 20250421,4225,3970,4285,3970,211427,875096218,00,0.00,N,2,175, diff --git a/452260/week/candle-week-42.csv b/452260/week/candle-week-42.csv index 89d9a76b98f1..6132b6ea15a7 100644 --- a/452260/week/candle-week-42.csv +++ b/452260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1218,1230,1268,1212,3263959,4053368803,00,0.00,N,5,-12, 20250507,1230,1204,1240,1197,1428262,1732816503,00,0.00,N,2,26, 20250428,1204,1180,1249,1172,4513445,5427644478,00,0.00,N,2,29, 20250421,1175,1174,1179,1129,2925343,3370397877,00,0.00,N,2,1, diff --git a/452280/week/candle-week-42.csv b/452280/week/candle-week-42.csv index ffc56178f110..a29812d768db 100644 --- a/452280/week/candle-week-42.csv +++ b/452280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6710,6760,7000,6640,172855,1177764170,00,0.00,N,2,20, 20250507,6690,6560,6810,6410,107218,715080425,00,0.00,N,2,40, 20250428,6650,7000,7020,6600,188420,1282667380,00,0.00,N,5,-300, 20250421,6950,6950,7300,6610,517159,3647513010,00,0.00,N,2,30, diff --git a/452300/week/candle-week-42.csv b/452300/week/candle-week-42.csv index 29cc8caae7ec..1c1c0e1e7b39 100644 --- a/452300/week/candle-week-42.csv +++ b/452300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2860,2975,3120,2850,862428,2576440985,00,0.00,N,5,-110, 20250507,2970,2985,3115,2940,437953,1317148906,00,0.00,N,5,-40, 20250428,3010,3180,3195,2910,859430,2638931634,00,0.00,N,5,-170, 20250421,3180,3140,3885,3095,15593945,55559187981,00,0.00,N,2,90, diff --git a/452400/week/candle-week-42.csv b/452400/week/candle-week-42.csv index ba65f1fe8ce5..83048576e94d 100644 --- a/452400/week/candle-week-42.csv +++ b/452400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8320,8380,8620,8210,57459,485676540,00,0.00,N,5,-240, 20250507,8560,8460,8580,8210,21187,178655130,00,0.00,N,2,100, 20250428,8460,8880,9150,8100,41707,361333745,00,0.00,N,5,-420, 20250421,8880,8610,8940,8410,35122,304373980,00,0.00,N,2,310, diff --git a/452430/week/candle-week-42.csv b/452430/week/candle-week-42.csv index 92e39fffa719..25c47e1bb111 100644 --- a/452430/week/candle-week-42.csv +++ b/452430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19400,19410,20150,18620,271389,5276233840,00,0.00,N,5,-120, 20250507,19520,18200,19900,18200,255683,4930504420,00,0.00,N,2,1550, 20250428,17970,18590,19480,17600,356472,6656705410,00,0.00,N,5,-530, 20250421,18500,16160,18780,15950,571232,9854127920,00,0.00,N,2,2350, diff --git a/452450/week/candle-week-42.csv b/452450/week/candle-week-42.csv index 5dca9f7db1d2..8f280755e2fe 100644 --- a/452450/week/candle-week-42.csv +++ b/452450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7080,7820,8420,7070,4483890,34997156990,00,0.00,N,5,-710, 20250507,7790,8130,8320,7720,1681840,13470408980,00,0.00,N,5,-410, 20250428,8200,9140,9150,8090,2742008,23635389170,00,0.00,N,5,-1030, 20250421,9230,9460,9800,8940,5623354,52945109180,00,0.00,N,5,-270, diff --git a/452670/week/candle-week-42.csv b/452670/week/candle-week-42.csv index 68b44797e94b..a34336392ad0 100644 --- a/452670/week/candle-week-42.csv +++ b/452670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2025,2020,2030,2015,23817,48171136,00,0.00,N,2,5, 20250507,2020,2010,2025,2005,39000,78696871,00,0.00,N,2,10, 20250428,2010,2010,2015,2005,17136,34427750,00,0.00,N,3,0, 20250421,2010,2005,2010,2000,24653,49425615,00,0.00,N,2,10, diff --git a/452980/week/candle-week-42.csv b/452980/week/candle-week-42.csv index 3d39557d96f7..492904afe4c2 100644 --- a/452980/week/candle-week-42.csv +++ b/452980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2020,2020,2020,2010,440493,888344494,00,0.00,N,3,0, 20250507,2020,2000,2020,2000,248945,500100650,00,0.00,N,2,20, 20250428,2000,1999,2005,1996,118899,237656054,00,0.00,N,3,0, 20250421,2000,1998,2005,1994,180467,360708300,00,0.00,N,2,3, diff --git a/453340/week/candle-week-42.csv b/453340/week/candle-week-42.csv index d579daf1394d..bf8676eaef02 100644 --- a/453340/week/candle-week-42.csv +++ b/453340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16610,15530,16790,15250,381445,6144768445,00,0.00,N,2,1100, 20250507,15510,15430,15690,14870,150368,2290147530,00,0.00,N,2,80, 20250428,15430,15150,15840,14710,141566,2156536490,00,0.00,N,2,540, 20250421,14890,15770,15770,14800,129695,1972497375,00,0.00,N,5,-710, diff --git a/453450/week/candle-week-42.csv b/453450/week/candle-week-42.csv index 465c081ed6aa..476c66d268e7 100644 --- a/453450/week/candle-week-42.csv +++ b/453450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19260,18980,22800,18310,2137749,43847276235,00,0.00,N,2,580, 20250507,18680,17160,19580,17080,323127,5976361585,00,0.00,N,2,1420, 20250428,17260,18040,18530,17050,307813,5539338080,00,0.00,N,5,-570, 20250421,17830,18750,22200,17800,2888955,58046049700,00,0.00,N,5,-430, diff --git a/453860/week/candle-week-42.csv b/453860/week/candle-week-42.csv index 630f3ba021f8..68e59db5e3a1 100644 --- a/453860/week/candle-week-42.csv +++ b/453860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20200,22900,22925,20200,151934,3233339050,00,0.00,N,5,-2300, 20250507,22500,22500,23400,21200,224477,4962760300,00,0.00,N,2,100, 20250428,22400,20850,24450,20000,573852,13201249325,00,0.00,N,2,1750, 20250421,20650,20900,21400,19980,121646,2510933475,00,0.00,N,5,-250, diff --git a/454640/week/candle-week-42.csv b/454640/week/candle-week-42.csv index 9e50846e5433..2c046228a116 100644 --- a/454640/week/candle-week-42.csv +++ b/454640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2125,2125,2135,2110,74394,158076955,00,0.00,N,5,-5, 20250507,2130,2125,2160,2110,20820,44410285,00,0.00,N,5,-15, 20250428,2145,2115,2165,2100,21073,44776610,00,0.00,N,2,25, 20250421,2120,2095,2120,2090,45783,96248525,00,0.00,N,2,30, diff --git a/454750/week/candle-week-42.csv b/454750/week/candle-week-42.csv index 5d220dc5dddd..ccb8cb5c69eb 100644 --- a/454750/week/candle-week-42.csv +++ b/454750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2045,2040,2050,2035,13407,27335895,00,0.00,N,2,5, 20250507,2040,2045,2065,2030,26038,53184125,00,0.00,N,2,5, 20250428,2035,2025,2035,2020,29756,60315589,00,0.00,N,2,10, 20250421,2025,2025,2025,2010,62624,126387131,00,0.00,N,3,0, diff --git a/454910/week/candle-week-42.csv b/454910/week/candle-week-42.csv index 236b968f194d..6634eb1435a3 100644 --- a/454910/week/candle-week-42.csv +++ b/454910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,50500,48850,52900,48800,1233413,62801066850,00,0.00,N,2,2250, 20250507,48250,50500,51500,47350,665773,33081256675,00,0.00,N,5,-1850, 20250428,50100,51800,51900,49550,401856,20346178000,00,0.00,N,5,-1500, 20250421,51600,50100,52100,48700,652019,32845136125,00,0.00,N,2,1650, diff --git a/455250/week/candle-week-42.csv b/455250/week/candle-week-42.csv index 93b696ef1d78..53025b130b16 100644 --- a/455250/week/candle-week-42.csv +++ b/455250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2165,2125,2170,2120,55889,119756368,00,0.00,N,2,45, 20250507,2120,2105,2135,2095,10086,21255450,00,0.00,N,2,15, 20250428,2105,2095,2115,2090,17264,36191485,00,0.00,N,2,10, 20250421,2095,2095,2095,2080,25623,53457022,00,0.00,N,2,5, diff --git a/455310/week/candle-week-42.csv b/455310/week/candle-week-42.csv index ec4f0a45e2b7..8a65de0fdbcc 100644 --- a/455310/week/candle-week-42.csv +++ b/455310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250507,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250428,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250421,2010,2010,2010,2010,0,0,00,0.00,N,3,0, diff --git a/455900/week/candle-week-42.csv b/455900/week/candle-week-42.csv index d905e9e4e14c..8f028c588128 100644 --- a/455900/week/candle-week-42.csv +++ b/455900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,25200,23350,27000,23300,743661,18726304375,00,0.00,N,2,1950, 20250507,23250,23350,24100,22900,81328,1911259875,00,0.00,N,2,100, 20250428,23150,24450,24450,22850,121322,2868959475,00,0.00,N,5,-1200, 20250421,24350,24150,25000,23600,240222,5885977050,00,0.00,N,3,0, diff --git a/455910/week/candle-week-42.csv b/455910/week/candle-week-42.csv index 2433688ab6d1..18f8244bcf4b 100644 --- a/455910/week/candle-week-42.csv +++ b/455910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2060,2055,2065,2045,52298,107372403,00,0.00,N,3,0, 20250507,2060,2045,2060,2045,5302,10881507,00,0.00,N,2,10, 20250428,2050,2050,2060,2030,71243,145825450,00,0.00,N,3,0, 20250421,2050,2055,2060,2040,11077,22647040,00,0.00,N,5,-5, diff --git a/456010/week/candle-week-42.csv b/456010/week/candle-week-42.csv index f4d0ba8f75ae..8125e3a7f046 100644 --- a/456010/week/candle-week-42.csv +++ b/456010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17530,15830,18430,15280,18293649,316058887050,00,0.00,N,2,1740, 20250507,15790,15510,16480,15120,2958706,46920305735,00,0.00,N,2,480, 20250428,15310,16000,17760,15250,14488930,242002957220,00,0.00,N,2,130, 20250421,15180,16340,16650,15110,4325854,68593901525,00,0.00,N,5,-1150, diff --git a/456040/week/candle-week-42.csv b/456040/week/candle-week-42.csv index b0cbdd54a9d4..581388248552 100644 --- a/456040/week/candle-week-42.csv +++ b/456040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,58600,57900,62800,57800,241713,14519254300,00,0.00,N,2,1300, 20250507,57300,55000,58300,54500,86164,4905388100,00,0.00,N,2,2700, 20250428,54600,55400,56100,54100,66813,3692334600,00,0.00,N,5,-1200, 20250421,55800,56800,58600,54200,190089,10715119900,00,0.00,N,5,-500, diff --git a/456070/week/candle-week-42.csv b/456070/week/candle-week-42.csv index c4765a5fe0bd..6ada67c1cae5 100644 --- a/456070/week/candle-week-42.csv +++ b/456070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13610,13710,14330,13460,227004,3140141655,00,0.00,N,5,-100, 20250507,13710,13810,14340,13600,129698,1801139065,00,0.00,N,5,-270, 20250428,13980,14780,15000,13980,164223,2353419005,00,0.00,N,5,-660, 20250421,14640,15150,15250,14630,212923,3170509710,00,0.00,N,5,-360, diff --git a/456190/week/candle-week-42.csv b/456190/week/candle-week-42.csv index 18945c0c4c06..0a13fc9669a8 100644 --- a/456190/week/candle-week-42.csv +++ b/456190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,10400,11200,11200,10400,2,21600,00,0.00,N,5,-1000, 20250507,11400,11800,11800,11400,0,0,00,0.00,N,5,-600, 20250428,12000,12600,12600,12000,0,0,00,0.00,N,5,-800, 20250421,12800,13600,13600,12800,1,13000,00,0.00,N,5,-1000, diff --git a/456490/week/candle-week-42.csv b/456490/week/candle-week-42.csv index ebe597b0cbfd..9ef3898fe53e 100644 --- a/456490/week/candle-week-42.csv +++ b/456490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2170,2170,2180,2145,56239,121833250,00,0.00,N,2,20, 20250507,2150,2135,2170,2135,16573,35579390,00,0.00,N,5,-10, 20250428,2160,2125,2165,2120,25715,54934427,00,0.00,N,2,30, 20250421,2130,2110,2140,2110,52694,111960100,00,0.00,N,2,20, diff --git a/456570/week/candle-week-42.csv b/456570/week/candle-week-42.csv index 7b7a5478f720..fed28ea94a75 100644 --- a/456570/week/candle-week-42.csv +++ b/456570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11890,11690,11980,11010,2248,26210350,00,0.00,N,2,190, 20250507,11700,11760,12000,11300,3494,40643380,00,0.00,N,5,-300, 20250428,12000,12200,12500,11610,2661,31775440,00,0.00,N,2,10, 20250421,11990,13000,13000,11800,26942,328263140,00,0.00,N,5,-1010, diff --git a/456700/week/candle-week-42.csv b/456700/week/candle-week-42.csv index 2e6f299032fd..73d1a8ba5f78 100644 --- a/456700/week/candle-week-42.csv +++ b/456700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250507,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250428,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250421,14500,14500,14500,14500,10,145000,00,0.00,N,3,0, diff --git a/457190/week/candle-week-42.csv b/457190/week/candle-week-42.csv index 871c6541bc1c..1f7ff88c340e 100644 --- a/457190/week/candle-week-42.csv +++ b/457190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,39150,41750,43200,39000,895066,36724966000,00,0.00,N,5,-2450, 20250507,41600,43450,43800,41000,536631,22491559175,00,0.00,N,5,-1750, 20250428,43350,44750,45400,42100,741059,32368592950,00,0.00,N,5,-1750, 20250421,45100,41600,47000,41250,1320506,59173494150,00,0.00,N,2,3400, diff --git a/457370/week/candle-week-42.csv b/457370/week/candle-week-42.csv index ec09e4bf792a..83867369cefa 100644 --- a/457370/week/candle-week-42.csv +++ b/457370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8810,8840,9420,8800,267638,2440507395,00,0.00,N,5,-50, 20250507,8860,9050,9180,8810,104414,936910495,00,0.00,N,5,-140, 20250428,9000,9460,9480,8600,224938,2031705080,00,0.00,N,5,-460, 20250421,9460,9170,9580,9080,193823,1808806025,00,0.00,N,2,340, diff --git a/457550/week/candle-week-42.csv b/457550/week/candle-week-42.csv index b87112a18e42..6f97d74cea84 100644 --- a/457550/week/candle-week-42.csv +++ b/457550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,19140,17670,19530,17520,860286,16020464440,00,0.00,N,2,1880, 20250507,17260,16770,17910,16770,440705,7666349700,00,0.00,N,5,-1330, 20250428,18590,19150,20700,18550,780760,15122375470,00,0.00,N,5,-380, 20250421,18970,18750,19750,17830,1050220,19676292865,00,0.00,N,2,440, diff --git a/457600/week/candle-week-42.csv b/457600/week/candle-week-42.csv index 575137c84cd6..85c906c61c16 100644 --- a/457600/week/candle-week-42.csv +++ b/457600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3790,4255,4705,3695,3096409,13328248010,00,0.00,N,5,-440, 20250507,4230,4050,4440,3840,1648010,6878782543,00,0.00,N,2,180, 20250428,4050,4705,4750,3860,1637824,7004009776,00,0.00,N,5,-655, 20250421,4705,4875,4980,4460,2372948,11273972034,00,0.00,N,5,-170, diff --git a/457630/week/candle-week-42.csv b/457630/week/candle-week-42.csv index 3d6384591367..7802cff5e24e 100644 --- a/457630/week/candle-week-42.csv +++ b/457630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2140,2115,2160,2110,107693,229187890,00,0.00,N,2,25, 20250507,2115,2100,2120,2090,16422,34548388,00,0.00,N,2,10, 20250428,2105,2095,2105,2090,47185,98770195,00,0.00,N,2,5, 20250421,2100,2085,2100,2080,107918,225661095,00,0.00,N,2,5, diff --git a/457940/week/candle-week-42.csv b/457940/week/candle-week-42.csv index 0649932be9e3..93d284369f5d 100644 --- a/457940/week/candle-week-42.csv +++ b/457940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2065,2055,2075,2045,76833,158370461,00,0.00,N,2,5, 20250507,2060,2055,2060,2050,11427,23472444,00,0.00,N,3,0, 20250428,2060,2050,2060,2045,30905,63344550,00,0.00,N,2,10, 20250421,2050,2060,2065,2040,77156,157821695,00,0.00,N,5,-10, diff --git a/458610/week/candle-week-42.csv b/458610/week/candle-week-42.csv index 5d09cdaf5073..46ef376fb97e 100644 --- a/458610/week/candle-week-42.csv +++ b/458610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2160,2145,2170,2120,58440,125829338,00,0.00,N,2,15, 20250507,2145,2145,2150,2125,5702,12236865,00,0.00,N,2,20, 20250428,2125,2115,2160,2115,14166,30329355,00,0.00,N,5,-15, 20250421,2140,2135,2160,2105,77091,163268105,00,0.00,N,2,5, diff --git a/458650/week/candle-week-42.csv b/458650/week/candle-week-42.csv index e681a5f6d08e..907eb4e177ae 100644 --- a/458650/week/candle-week-42.csv +++ b/458650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13310,14130,14520,13290,253577,3517847315,00,0.00,N,5,-830, 20250507,14140,14770,14850,14040,147065,2118400930,00,0.00,N,5,-490, 20250428,14630,15700,18130,14450,986229,16107772335,00,0.00,N,5,-940, 20250421,15570,14980,15620,14520,204047,3081983200,00,0.00,N,2,680, diff --git a/458870/week/candle-week-42.csv b/458870/week/candle-week-42.csv index 4a6c7204722a..08782f2b53b7 100644 --- a/458870/week/candle-week-42.csv +++ b/458870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15430,14000,15700,13850,518016,7855756195,00,0.00,N,2,1670, 20250507,13760,13050,13900,12750,81025,1085208485,00,0.00,N,2,760, 20250428,13000,13080,13080,12270,133824,1683277970,00,0.00,N,2,20, 20250421,12980,13480,13480,12800,129861,1689313825,00,0.00,N,5,-350, diff --git a/459100/week/candle-week-42.csv b/459100/week/candle-week-42.csv index 201247c8a5d4..69d89551cb6e 100644 --- a/459100/week/candle-week-42.csv +++ b/459100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6450,6990,7090,6450,229125,1559342995,00,0.00,N,5,-430, 20250507,6880,7010,7160,6850,95384,668553905,00,0.00,N,5,-120, 20250428,7000,7280,7670,6900,423724,3106000940,00,0.00,N,5,-250, 20250421,7250,6530,7680,6420,2961356,21321511950,00,0.00,N,2,750, diff --git a/459510/week/candle-week-42.csv b/459510/week/candle-week-42.csv new file mode 100644 index 000000000000..db15758a5ad1 --- /dev/null +++ b/459510/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,24950,15600,27150,14930,40564596,933070069265,00,0.00,N,2,9380, +20250508,15570,17000,18700,14100,38470456,642160763240,00,0.00,N,2,15570, diff --git a/460470/week/candle-week-42.csv b/460470/week/candle-week-42.csv index 45facbf524f2..e18775f72c6f 100644 --- a/460470/week/candle-week-42.csv +++ b/460470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3970,3165,4500,3150,7325867,29343871418,00,0.00,N,2,770, 20250507,3200,3525,3565,3060,864324,2827424759,00,0.00,N,5,-325, 20250428,3525,3780,3880,3495,841597,3095040240,00,0.00,N,5,-255, 20250421,3780,3800,4090,3720,2122276,8226610234,00,0.00,N,5,-55, diff --git a/460850/week/candle-week-42.csv b/460850/week/candle-week-42.csv index 058548da25b3..8ef20ed3444c 100644 --- a/460850/week/candle-week-42.csv +++ b/460850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6380,6230,6540,6220,140544,898955750,00,0.00,N,2,190, 20250507,6190,6250,6410,6140,94025,581986870,00,0.00,N,5,-40, 20250428,6230,6400,6410,6200,102065,643369570,00,0.00,N,5,-120, 20250421,6350,6230,6440,6170,190082,1200166320,00,0.00,N,2,160, diff --git a/460860/week/candle-week-42.csv b/460860/week/candle-week-42.csv index b74bfcc39406..95743e12be93 100644 --- a/460860/week/candle-week-42.csv +++ b/460860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9210,9150,9680,9110,720771,6774768830,00,0.00,N,2,230, 20250507,8980,9110,9250,8960,360558,3274780260,00,0.00,N,5,-130, 20250428,9110,9300,9320,9070,299045,2741791850,00,0.00,N,5,-170, 20250421,9280,8890,10000,8850,699297,6448204230,00,0.00,N,2,260, diff --git a/460870/week/candle-week-42.csv b/460870/week/candle-week-42.csv index 6413fc2cada5..5c78650a8f15 100644 --- a/460870/week/candle-week-42.csv +++ b/460870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6040,7000,7040,5560,5888015,36677297665,00,0.00,N,5,-960, 20250507,7000,6380,7490,6300,5827108,41496625930,00,0.00,N,2,620, 20250428,6380,6940,6940,6140,4125194,26784556585,00,0.00,N,5,-610, 20250421,6990,6090,7240,5710,17937266,119080726115,00,0.00,N,2,940, diff --git a/460930/week/candle-week-42.csv b/460930/week/candle-week-42.csv index 10a7ad9996a5..982ef51a4a7f 100644 --- a/460930/week/candle-week-42.csv +++ b/460930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16660,17600,17600,16500,699294,11894934125,00,0.00,N,5,-720, 20250507,17380,17220,17870,17220,521211,9098967235,00,0.00,N,2,280, 20250428,17100,19100,19110,17000,1063805,19052653825,00,0.00,N,5,-1340, 20250421,18440,17500,20000,16830,4295889,79350714275,00,0.00,N,2,840, diff --git a/460940/week/candle-week-42.csv b/460940/week/candle-week-42.csv index c819295bf2ce..3b94ca7ba336 100644 --- a/460940/week/candle-week-42.csv +++ b/460940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14370,13550,15370,13390,1496929,21905929020,00,0.00,N,2,920, 20250507,13450,12620,13960,12360,341564,4584486070,00,0.00,N,2,830, 20250428,12620,13580,13610,12300,317364,4136564720,00,0.00,N,5,-770, 20250421,13390,12540,14400,12080,1300298,17547553730,00,0.00,N,2,1000, diff --git a/461030/week/candle-week-42.csv b/461030/week/candle-week-42.csv index 17963f885ab2..89d773ea0910 100644 --- a/461030/week/candle-week-42.csv +++ b/461030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8800,8740,8940,8100,280896,2450270715,00,0.00,N,3,0, 20250507,8800,8520,10200,8470,1104184,10459328080,00,0.00,N,2,60, 20250428,8740,9450,9450,8580,214787,1928080520,00,0.00,N,5,-730, 20250421,9470,9700,9740,9220,293191,2788278220,00,0.00,N,5,-180, diff --git a/461300/week/candle-week-42.csv b/461300/week/candle-week-42.csv index 9be10a1e3d32..bf66096b7629 100644 --- a/461300/week/candle-week-42.csv +++ b/461300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16720,15700,17380,15550,609542,10263927470,00,0.00,N,2,970, 20250507,15750,15450,15850,15420,92872,1452735975,00,0.00,N,2,130, 20250428,15620,16800,16860,15100,420021,6695305020,00,0.00,N,5,-700, 20250421,16320,16120,16800,15200,459225,7315055585,00,0.00,N,2,430, diff --git a/462020/week/candle-week-42.csv b/462020/week/candle-week-42.csv index 65327fdc4c2d..1a2887cccb3b 100644 --- a/462020/week/candle-week-42.csv +++ b/462020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2030,2030,2035,2020,22104,44828005,00,0.00,N,3,0, 20250507,2030,2020,2030,2015,19517,39372800,00,0.00,N,2,10, 20250428,2020,2015,2020,2010,1820,3664690,00,0.00,N,2,5, 20250421,2015,2020,2020,2005,22771,45731725,00,0.00,N,2,5, diff --git a/462350/week/candle-week-42.csv b/462350/week/candle-week-42.csv index 5eb086178f07..ea68a9057d79 100644 --- a/462350/week/candle-week-42.csv +++ b/462350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22600,21850,23250,21050,287018,6308844550,00,0.00,N,2,1300, 20250507,21300,21200,21550,20500,110132,2320394475,00,0.00,N,2,450, 20250428,20850,20200,21100,19820,130197,2669090135,00,0.00,N,2,650, 20250421,20200,20250,20750,19680,149579,2996907755,00,0.00,N,2,210, diff --git a/462510/week/candle-week-42.csv b/462510/week/candle-week-42.csv index b0d2519b0e47..6ec7b2f92ee4 100644 --- a/462510/week/candle-week-42.csv +++ b/462510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8160,8540,8690,8140,256601,2161256770,00,0.00,N,5,-380, 20250507,8540,7860,8780,7630,310069,2578407145,00,0.00,N,2,680, 20250428,7860,8570,8570,7690,254373,2087928440,00,0.00,N,5,-710, 20250421,8570,8530,8890,8360,354475,3065515635,00,0.00,N,2,30, diff --git a/462520/week/candle-week-42.csv b/462520/week/candle-week-42.csv index f70cfa513f99..7d8372850ac4 100644 --- a/462520/week/candle-week-42.csv +++ b/462520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13380,13320,13690,13320,15161,203985935,00,0.00,N,5,-100, 20250507,13480,13490,13650,13410,7334,98957650,00,0.00,N,2,10, 20250428,13470,13460,13680,13430,14595,197615485,00,0.00,N,2,10, 20250421,13460,13590,13680,13050,17074,228693540,00,0.00,N,2,20, diff --git a/462860/week/candle-week-42.csv b/462860/week/candle-week-42.csv index 4f32fda383d2..cc8d2b930b1a 100644 --- a/462860/week/candle-week-42.csv +++ b/462860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3265,3805,3895,3190,4900771,17673025116,00,0.00,N,5,-595, 20250507,3860,4160,4590,3770,15563609,66617009167,00,0.00,N,5,-300, 20250428,4160,3005,5140,2930,121169289,523527459773,00,0.00,N,2,1085, 20250421,3075,3250,3950,2895,27743875,98291672020,00,0.00,N,2,225, diff --git a/462870/week/candle-week-42.csv b/462870/week/candle-week-42.csv index d63847d7dc7c..d0cc905c3449 100644 --- a/462870/week/candle-week-42.csv +++ b/462870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,55900,55500,56700,52100,974756,53057916800,00,0.00,N,2,600, 20250507,55300,56300,57500,54100,379643,21247830850,00,0.00,N,5,-100, 20250428,55400,54800,55900,53000,342398,18597985750,00,0.00,N,2,1500, 20250421,53900,54300,54700,52100,498447,26663833150,00,0.00,N,5,-500, diff --git a/462980/week/candle-week-42.csv b/462980/week/candle-week-42.csv index f2e064f4451c..2cb6803b262f 100644 --- a/462980/week/candle-week-42.csv +++ b/462980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2990,2970,3195,2930,804771,2459271577,00,0.00,N,2,20, 20250507,2970,3300,3305,2935,1380369,4149561950,00,0.00,N,5,-330, 20250428,3300,3440,3470,3270,365373,1225757947,00,0.00,N,5,-135, 20250421,3435,3385,3955,3360,5246468,19461213427,00,0.00,N,2,50, diff --git a/463480/week/candle-week-42.csv b/463480/week/candle-week-42.csv index 70dd34b625ba..5e93de30dc49 100644 --- a/463480/week/candle-week-42.csv +++ b/463480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11250,12580,12790,11110,1234135,14956775870,00,0.00,N,5,-1330, 20250507,12580,12710,13210,12500,865887,11156980320,00,0.00,N,5,-370, 20250428,12950,14420,15300,12950,2409663,33857627405,00,0.00,N,5,-1470, 20250421,14420,14880,16350,13900,11979747,183797020780,00,0.00,N,5,-440, diff --git a/464080/week/candle-week-42.csv b/464080/week/candle-week-42.csv index 1a76b233dec6..614a20922e7a 100644 --- a/464080/week/candle-week-42.csv +++ b/464080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12850,10520,13070,10500,4797074,58433199625,00,0.00,N,2,2530, 20250507,10320,10580,10620,10200,374604,3898507425,00,0.00,N,5,-70, 20250428,10390,11350,11360,10130,935073,10085363070,00,0.00,N,5,-320, 20250421,10710,10130,11300,9930,2807383,29727837525,00,0.00,N,2,800, diff --git a/464280/week/candle-week-42.csv b/464280/week/candle-week-42.csv index 296ff4f55ef5..a6030ccc2616 100644 --- a/464280/week/candle-week-42.csv +++ b/464280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11930,12590,12870,11850,152854,1889028190,00,0.00,N,5,-660, 20250507,12590,12000,12620,11930,71839,884893545,00,0.00,N,2,540, 20250428,12050,12730,12940,12000,95083,1176988265,00,0.00,N,5,-670, 20250421,12720,12590,12960,12360,109861,1398109030,00,0.00,N,2,210, diff --git a/464440/week/candle-week-42.csv b/464440/week/candle-week-42.csv index 96c84b561781..480f8ba7df09 100644 --- a/464440/week/candle-week-42.csv +++ b/464440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2170,2130,2175,2125,53911,115765235,00,0.00,N,2,45, 20250507,2125,2105,2130,2105,9427,20006810,00,0.00,N,2,15, 20250428,2110,2115,2135,2100,18071,38161695,00,0.00,N,5,-10, 20250421,2120,2115,2120,2095,5659,11913960,00,0.00,N,2,20, diff --git a/464500/week/candle-week-42.csv b/464500/week/candle-week-42.csv index c8aea7bc5a99..b0ec0906beb2 100644 --- a/464500/week/candle-week-42.csv +++ b/464500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3175,3345,3525,3160,539221,1798897673,00,0.00,N,5,-165, 20250507,3340,3290,3552,3290,511558,1760400471,00,0.00,N,2,55, 20250428,3285,3435,3570,3240,503812,1706472009,00,0.00,N,5,-165, 20250421,3450,3365,3500,3255,802373,2728736511,00,0.00,N,2,70, diff --git a/464580/week/candle-week-42.csv b/464580/week/candle-week-42.csv index 9bb358d4eb54..ff8e7ed6bcf0 100644 --- a/464580/week/candle-week-42.csv +++ b/464580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6540,6100,6930,6100,830809,5428597065,00,0.00,N,2,400, 20250507,6140,6250,6420,5980,349221,2146849275,00,0.00,N,5,-100, 20250428,6240,5870,6590,5800,947664,5854061740,00,0.00,N,2,370, 20250421,5870,5630,5960,5410,286606,1638353340,00,0.00,N,2,210, diff --git a/464680/week/candle-week-42.csv b/464680/week/candle-week-42.csv index cec3ae53496b..b5e2f5fb1df4 100644 --- a/464680/week/candle-week-42.csv +++ b/464680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2010,2005,2010,1999,138160,276652901,00,0.00,N,3,0, 20250507,2010,1995,2010,1993,138585,277349902,00,0.00,N,2,18, 20250428,1992,1992,1998,1988,90254,179857194,00,0.00,N,2,2, 20250421,1990,1987,1995,1986,52201,103943794,00,0.00,N,5,-3, diff --git a/465320/week/candle-week-42.csv b/465320/week/candle-week-42.csv index 235ac0c59129..2c7469675bd4 100644 --- a/465320/week/candle-week-42.csv +++ b/465320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2120,2105,2132,2090,51898,109648887,00,0.00,N,2,10, 20250507,2110,2100,2130,2100,18708,39543755,00,0.00,N,2,10, 20250428,2100,2125,2130,2095,14298,30270340,00,0.00,N,5,-20, 20250421,2120,2085,2130,2085,14792,31288290,00,0.00,N,2,30, diff --git a/465480/week/candle-week-42.csv b/465480/week/candle-week-42.csv index c430fe8b8023..52b4f44a5db5 100644 --- a/465480/week/candle-week-42.csv +++ b/465480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7030,8230,8300,6910,976887,7345754045,00,0.00,N,5,-1070, 20250507,8100,8520,8530,7950,1044157,8548363870,00,0.00,N,5,-400, 20250428,8500,8410,11100,8050,20839237,196685346390,00,0.00,N,2,560, 20250421,7940,8400,9070,7870,3417388,28752751605,00,0.00,N,5,-530, diff --git a/465770/week/candle-week-42.csv b/465770/week/candle-week-42.csv index e338800b6b32..2106f8a0c433 100644 --- a/465770/week/candle-week-42.csv +++ b/465770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9100,8520,9360,8500,1388499,12626366265,00,0.00,N,2,570, 20250507,8530,8320,8850,8310,334387,2871604640,00,0.00,N,2,140, 20250428,8390,8720,8900,8260,400056,3422024105,00,0.00,N,5,-300, 20250421,8690,9270,10100,8690,2153163,20454347715,00,0.00,N,5,-610, diff --git a/466100/week/candle-week-42.csv b/466100/week/candle-week-42.csv index e27f70ae8e08..90c5575a7ac6 100644 --- a/466100/week/candle-week-42.csv +++ b/466100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,20350,18220,21500,17840,11508562,227900538900,00,0.00,N,2,2210, 20250507,18140,18430,19310,18120,2086669,39038298545,00,0.00,N,5,-330, 20250428,18470,19380,19400,17580,1844666,33779819245,00,0.00,N,5,-470, 20250421,18940,19080,19520,18460,2361906,44837495140,00,0.00,N,5,-110, diff --git a/466410/week/candle-week-42.csv b/466410/week/candle-week-42.csv index ae08cfb1bcb3..20e5fc7ced3b 100644 --- a/466410/week/candle-week-42.csv +++ b/466410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13450,13510,14290,13160,271008,3714180310,00,0.00,N,5,-60, 20250507,13510,13190,13730,13010,104751,1392889090,00,0.00,N,2,320, 20250428,13190,13890,14400,13090,167208,2289455900,00,0.00,N,5,-700, 20250421,13890,14260,14560,13660,185712,2612232100,00,0.00,N,5,-360, diff --git a/466910/week/candle-week-42.csv b/466910/week/candle-week-42.csv index ff1d9baddd0d..0e2ee4a6fd14 100644 --- a/466910/week/candle-week-42.csv +++ b/466910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2020,1999,2025,1999,141392,284032942,00,0.00,N,2,21, 20250507,1999,2000,2005,1995,111754,223260280,00,0.00,N,2,3, 20250428,1996,1998,2000,1993,107502,214611763,00,0.00,N,2,1, 20250421,1995,1997,1998,1989,32123,63993120,00,0.00,N,2,1, diff --git a/467930/week/candle-week-42.csv b/467930/week/candle-week-42.csv index 881db702a584..c762625719a4 100644 --- a/467930/week/candle-week-42.csv +++ b/467930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2160,2140,2215,2140,53333,116623585,00,0.00,N,2,30, 20250507,2130,2110,2140,2110,114092,241127780,00,0.00,N,2,10, 20250428,2120,2130,2130,2105,18123,38230195,00,0.00,N,5,-15, 20250421,2135,2100,2135,2100,61594,129854490,00,0.00,N,2,30, diff --git a/468510/week/candle-week-42.csv b/468510/week/candle-week-42.csv index 7e386d6a8fff..09eeb077f02e 100644 --- a/468510/week/candle-week-42.csv +++ b/468510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1993,1980,2000,1960,395029,782950442,00,0.00,N,2,23, 20250507,1970,2025,2040,1945,386205,767514379,00,0.00,N,5,-55, 20250428,2025,2040,2070,1990,489248,985925505,00,0.00,N,5,-10, 20250421,2035,2045,2065,1997,615013,1249554348,00,0.00,N,5,-5, diff --git a/468760/week/candle-week-42.csv b/468760/week/candle-week-42.csv index 98de1088a19c..e2ea2ee5db57 100644 --- a/468760/week/candle-week-42.csv +++ b/468760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2120,2115,2120,2095,34654,73191450,00,0.00,N,3,0, 20250507,2120,2110,2120,2105,5736,12136037,00,0.00,N,2,5, 20250428,2115,2110,2115,2095,9896,20898080,00,0.00,N,2,5, 20250421,2110,2080,2115,2080,125786,263472985,00,0.00,N,2,25, diff --git a/469480/week/candle-week-42.csv b/469480/week/candle-week-42.csv index 0b806bb4cfbc..d7137670d770 100644 --- a/469480/week/candle-week-42.csv +++ b/469480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2135,2110,2150,2105,59475,127114325,00,0.00,N,2,20, 20250507,2115,2105,2115,2100,60382,126962196,00,0.00,N,2,15, 20250428,2100,2110,2120,2095,42829,89889640,00,0.00,N,5,-10, 20250421,2110,2100,2120,2095,23036,48434880,00,0.00,N,2,5, diff --git a/469750/week/candle-week-42.csv b/469750/week/candle-week-42.csv index 43da74ea5ece..be309ccae2d3 100644 --- a/469750/week/candle-week-42.csv +++ b/469750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,897,927,944,896,421661,388154059,00,0.00,N,5,-30, 20250507,927,935,950,918,196506,183087602,00,0.00,N,5,-13, 20250428,940,966,977,932,289032,273167802,00,0.00,N,5,-26, 20250421,966,928,1010,923,934690,905475894,00,0.00,N,2,36, diff --git a/469880/week/candle-week-42.csv b/469880/week/candle-week-42.csv index 7605676384e4..3f3d2ab02c15 100644 --- a/469880/week/candle-week-42.csv +++ b/469880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2025,2015,2025,2005,74649,150100080,00,0.00,N,2,15, 20250507,2010,2010,2015,1999,40900,82084703,00,0.00,N,3,0, 20250428,2010,2000,2015,1994,120503,241311249,00,0.00,N,2,5, 20250421,2005,2000,2005,1991,49874,99625641,00,0.00,N,2,12, diff --git a/469900/week/candle-week-42.csv b/469900/week/candle-week-42.csv index e8286d1d85b9..dde5c85479e0 100644 --- a/469900/week/candle-week-42.csv +++ b/469900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2070,2060,2070,2035,62644,128360542,00,0.00,N,2,10, 20250507,2060,2040,2060,2025,52335,107227494,00,0.00,N,2,25, 20250428,2035,2015,2045,2005,58473,118390125,00,0.00,N,2,15, 20250421,2020,2000,2020,2000,77515,155653095,00,0.00,N,2,15, diff --git a/471050/week/candle-week-42.csv b/471050/week/candle-week-42.csv index 694b5aa9142c..af8fa27b77e4 100644 --- a/471050/week/candle-week-42.csv +++ b/471050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2170,2165,2170,2145,68436,147366400,00,0.00,N,2,20, 20250507,2150,2145,2155,2125,15591,33257180,00,0.00,N,3,0, 20250428,2150,2150,2155,2120,35731,76554862,00,0.00,N,5,-5, 20250421,2155,2195,2195,2105,46910,99944662,00,0.00,N,2,10, diff --git a/471820/week/candle-week-42.csv b/471820/week/candle-week-42.csv index f1666414ec1e..cad4a7f6ef8b 100644 --- a/471820/week/candle-week-42.csv +++ b/471820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5190,5150,5490,5080,133769,707650845,00,0.00,N,2,70, 20250507,5120,5320,5380,5030,89106,464459615,00,0.00,N,5,-190, 20250428,5310,5160,5360,5000,93897,485506475,00,0.00,N,2,150, 20250421,5160,5370,5380,5020,171216,889849470,00,0.00,N,5,-130, diff --git a/472220/week/candle-week-42.csv b/472220/week/candle-week-42.csv index 16f7456042ad..4ce22dc17018 100644 --- a/472220/week/candle-week-42.csv +++ b/472220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2140,2135,2145,2105,149994,319914949,00,0.00,N,2,5, 20250507,2135,2115,2145,2105,53454,113007725,00,0.00,N,2,5, 20250428,2130,2115,2145,2105,21086,44630703,00,0.00,N,2,10, 20250421,2120,2115,2135,2105,99350,209843615,00,0.00,N,2,5, diff --git a/472230/week/candle-week-42.csv b/472230/week/candle-week-42.csv index b4e7d672f736..9e121bc40298 100644 --- a/472230/week/candle-week-42.csv +++ b/472230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2055,2055,2070,2020,58629,120494280,00,0.00,N,5,-5, 20250507,2060,2050,2060,2035,10122,20799950,00,0.00,N,2,5, 20250428,2055,2040,2060,2005,31820,64911875,00,0.00,N,2,15, 20250421,2040,2005,2050,2005,15334,31090070,00,0.00,N,2,30, diff --git a/472850/week/candle-week-42.csv b/472850/week/candle-week-42.csv index 2fa5896b9e01..325fd1687534 100644 --- a/472850/week/candle-week-42.csv +++ b/472850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,6820,6650,7260,6550,1329847,9148344125,00,0.00,N,2,230, 20250507,6590,5940,6920,5940,1196393,7760372610,00,0.00,N,2,650, 20250428,5940,5970,6450,5890,381329,2308378815,00,0.00,N,5,-60, 20250421,6000,6070,6110,5880,193619,1159408210,00,0.00,N,3,0, diff --git a/473000/week/candle-week-42.csv b/473000/week/candle-week-42.csv index cbcfd4e14442..99c6476e482b 100644 --- a/473000/week/candle-week-42.csv +++ b/473000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2085,2075,2090,2055,41105,85071045,00,0.00,N,2,10, 20250507,2075,2065,2075,2055,22989,47579668,00,0.00,N,2,5, 20250428,2070,2060,2070,2045,9794,20251435,00,0.00,N,2,5, 20250421,2065,2040,2075,2040,12207,25258211,00,0.00,N,2,15, diff --git a/473050/week/candle-week-42.csv b/473050/week/candle-week-42.csv index dbe899a743d3..284d0b6073e6 100644 --- a/473050/week/candle-week-42.csv +++ b/473050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2000,2000,2005,1990,68337,136404968,00,0.00,N,3,0, 20250507,2000,1999,2005,1984,23666,47123133,00,0.00,N,2,3, 20250428,1997,1995,1998,1985,35997,71677420,00,0.00,N,2,5, 20250421,1992,1995,1995,1981,48231,95918678,00,0.00,N,5,-2, diff --git a/473370/week/candle-week-42.csv b/473370/week/candle-week-42.csv index 91a712267019..a8456413c30d 100644 --- a/473370/week/candle-week-42.csv +++ b/473370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2010,2005,2010,1997,34940,69943705,00,0.00,N,2,10, 20250507,2000,2005,2005,1995,13593,27181344,00,0.00,N,5,-5, 20250428,2005,2000,2005,1990,11297,22573620,00,0.00,N,2,6, 20250421,1999,1997,2000,1987,13789,27486487,00,0.00,N,2,2, diff --git a/473950/week/candle-week-42.csv b/473950/week/candle-week-42.csv index d61d10622e65..dba8070f24e4 100644 --- a/473950/week/candle-week-42.csv +++ b/473950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2060,2035,2060,2030,56828,116535024,00,0.00,N,3,0, 20250507,2060,2030,2060,2030,31766,65071447,00,0.00,N,2,15, 20250428,2045,2030,2050,2010,60686,123316900,00,0.00,N,3,0, 20250421,2045,2020,2045,2010,26071,52882412,00,0.00,N,2,25, diff --git a/473980/week/candle-week-42.csv b/473980/week/candle-week-42.csv index 4ee07a669ba7..c79da7d7dcb6 100644 --- a/473980/week/candle-week-42.csv +++ b/473980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29850,28400,30200,27000,1065201,30660319725,00,0.00,N,2,1150, 20250507,28700,27450,29650,27050,755789,21378143350,00,0.00,N,2,1000, 20250428,27700,27000,29900,26250,1209716,34165327850,00,0.00,N,2,750, 20250421,26950,25800,27300,24500,619920,16003210000,00,0.00,N,2,1450, diff --git a/474170/week/candle-week-42.csv b/474170/week/candle-week-42.csv index 7e9fa0fb63fc..b148a460924b 100644 --- a/474170/week/candle-week-42.csv +++ b/474170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8740,9090,9450,8670,583288,5308638905,00,0.00,N,5,-60, 20250507,8800,8770,9050,8640,180156,1596946980,00,0.00,N,2,80, 20250428,8720,8930,9000,8550,203071,1784274575,00,0.00,N,5,-230, 20250421,8950,9030,9150,8790,362138,3252749230,00,0.00,N,3,0, diff --git a/474490/week/candle-week-42.csv b/474490/week/candle-week-42.csv index 609eb3a85497..eabcba169056 100644 --- a/474490/week/candle-week-42.csv +++ b/474490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2005,2005,2005,1987,36467,72798539,00,0.00,N,2,5, 20250507,2000,2000,2000,1980,26473,52763375,00,0.00,N,3,0, 20250428,2000,2000,2005,1992,19559,39048354,00,0.00,N,2,2, 20250421,1998,2005,2005,1990,32253,64323050,00,0.00,N,2,1, diff --git a/474610/week/candle-week-42.csv b/474610/week/candle-week-42.csv index 75ce0d371564..86dd0eba2fbe 100644 --- a/474610/week/candle-week-42.csv +++ b/474610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4935,5500,5500,4890,1560006,7966792056,00,0.00,N,5,-685, 20250507,5620,5110,5830,5090,5660163,31300469080,00,0.00,N,2,620, 20250428,5000,5170,5350,4975,681944,3505787300,00,0.00,N,5,-170, 20250421,5170,5430,5600,5150,1718378,9169752930,00,0.00,N,5,-220, diff --git a/474660/week/candle-week-42.csv b/474660/week/candle-week-42.csv index a43bbab420b7..ba076862e91b 100644 --- a/474660/week/candle-week-42.csv +++ b/474660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2105,2095,2105,2075,45588,95587404,00,0.00,N,2,10, 20250507,2095,2080,2095,2075,6751,14107195,00,0.00,N,2,10, 20250428,2085,2075,2100,2025,12550,26114595,00,0.00,N,2,10, 20250421,2075,2095,2095,2000,29647,60194320,00,0.00,N,5,-5, diff --git a/474930/week/candle-week-42.csv b/474930/week/candle-week-42.csv index 0d7ca76cd276..a0c949ba4889 100644 --- a/474930/week/candle-week-42.csv +++ b/474930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2125,2110,2140,2110,21174,45035470,00,0.00,N,5,-10, 20250507,2135,2115,2135,2110,20512,43617092,00,0.00,N,2,5, 20250428,2130,2105,2130,2105,12093,25657355,00,0.00,N,2,15, 20250421,2115,2110,2135,2100,35209,74468656,00,0.00,N,5,-20, diff --git a/475150/week/candle-week-42.csv b/475150/week/candle-week-42.csv index cebee6433d63..952ef0edda83 100644 --- a/475150/week/candle-week-42.csv +++ b/475150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18250,17300,19100,16710,7234389,132726087815,00,0.00,N,2,1250, 20250507,17000,16590,17320,16250,1285219,21661212130,00,0.00,N,2,590, 20250428,16410,18150,18290,15700,2779261,47859121565,00,0.00,N,5,-1440, 20250421,17850,14440,18700,14250,12898387,220024110040,00,0.00,N,2,3410, diff --git a/475240/week/candle-week-42.csv b/475240/week/candle-week-42.csv index caa9d8007b62..2f7ed0c0d537 100644 --- a/475240/week/candle-week-42.csv +++ b/475240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2145,2115,2195,2115,29614,63186623,00,0.00,N,2,10, 20250507,2135,2120,2140,2105,25193,53370995,00,0.00,N,3,0, 20250428,2135,2115,2135,2115,17203,36596045,00,0.00,N,2,15, 20250421,2120,2115,2125,2105,21999,46509883,00,0.00,N,3,0, diff --git a/475250/week/candle-week-42.csv b/475250/week/candle-week-42.csv index 89bdd218b3ac..45bf849cf8e7 100644 --- a/475250/week/candle-week-42.csv +++ b/475250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2135,2105,2150,2105,32021,68397850,00,0.00,N,2,5, 20250507,2130,2105,2145,2100,78599,168496290,00,0.00,N,3,0, 20250428,2130,2130,2140,2110,22623,48190780,00,0.00,N,3,0, 20250421,2130,2130,2140,2105,15078,32204655,00,0.00,N,3,0, diff --git a/475400/week/candle-week-42.csv b/475400/week/candle-week-42.csv index 9eece808f88d..fb0d9da22556 100644 --- a/475400/week/candle-week-42.csv +++ b/475400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,26800,25400,29200,25100,1060164,29033516275,00,0.00,N,2,1650, 20250507,25150,25700,26900,25050,275555,7174824875,00,0.00,N,5,-700, 20250428,25850,27750,27800,24950,409354,10683691550,00,0.00,N,5,-1850, 20250421,27700,25800,28450,25350,849655,23108702475,00,0.00,N,2,1800, diff --git a/475460/week/candle-week-42.csv b/475460/week/candle-week-42.csv index a0d7f01da2b9..f9dd57972a79 100644 --- a/475460/week/candle-week-42.csv +++ b/475460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11810,12040,12930,11770,1487555,18371544330,00,0.00,N,5,-190, 20250507,12000,11170,12500,10970,1139669,13564919175,00,0.00,N,2,840, 20250428,11160,12130,12790,11110,777294,9189608430,00,0.00,N,5,-1270, 20250421,12430,14290,15980,12430,11110032,165047670100,00,0.00,N,5,-1730, diff --git a/475560/week/candle-week-42.csv b/475560/week/candle-week-42.csv index 6b44e49be140..5e78eaf5af3f 100644 --- a/475560/week/candle-week-42.csv +++ b/475560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,27100,26250,28250,26100,352525,9571850700,00,0.00,N,2,950, 20250507,26150,27200,27450,26100,391844,10352926925,00,0.00,N,5,-800, 20250428,26950,27750,27950,26800,110807,3034474750,00,0.00,N,5,-800, 20250421,27750,28100,28350,27650,99397,2776085300,00,0.00,N,5,-400, diff --git a/475580/week/candle-week-42.csv b/475580/week/candle-week-42.csv index de14da9cabf5..d50d0adc9cea 100644 --- a/475580/week/candle-week-42.csv +++ b/475580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11070,12000,12000,11050,849423,9735619005,00,0.00,N,5,-840, 20250507,11910,11230,12100,11130,358483,4208078905,00,0.00,N,2,750, 20250428,11160,11890,12200,11040,533030,6169190955,00,0.00,N,5,-790, 20250421,11950,12420,12510,11880,788999,9593296875,00,0.00,N,5,-450, diff --git a/475660/week/candle-week-42.csv b/475660/week/candle-week-42.csv index 665deede5470..77f9adf26b4a 100644 --- a/475660/week/candle-week-42.csv +++ b/475660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5100,5100,5340,5060,67713,349213830,00,0.00,N,5,-50, 20250507,5150,5200,5290,5090,23587,121779325,00,0.00,N,5,-40, 20250428,5190,5360,5400,5060,37574,196831860,00,0.00,N,5,-170, 20250421,5360,5300,5420,5120,83563,440227680,00,0.00,N,2,60, diff --git a/475830/week/candle-week-42.csv b/475830/week/candle-week-42.csv index 4855a7f70719..9481a56ee034 100644 --- a/475830/week/candle-week-42.csv +++ b/475830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21150,16930,21700,16370,2498356,49190939970,00,0.00,N,2,4110, 20250507,17040,18000,18070,16850,973601,16930090915,00,0.00,N,5,-1160, 20250428,18200,25550,25550,16700,8308568,155617372820,00,0.00,N,5,-7300, 20250421,25500,27250,28100,25300,2967931,78927924600,00,0.00,N,5,-2050, diff --git a/475960/week/candle-week-42.csv b/475960/week/candle-week-42.csv index 9aec7c26db5f..f5e27ed9eb42 100644 --- a/475960/week/candle-week-42.csv +++ b/475960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,29650,20650,32500,19130,7805716,214876243855,00,0.00,N,2,9450, 20250507,20200,19030,21550,18550,1516812,30257095335,00,0.00,N,2,780, 20250428,19420,17450,20050,16120,2676507,50385447840,00,0.00,N,2,1880, 20250421,17540,18110,18970,17390,913550,16616150710,00,0.00,N,5,-420, diff --git a/476040/week/candle-week-42.csv b/476040/week/candle-week-42.csv new file mode 100644 index 000000000000..ace9d3b3e1a0 --- /dev/null +++ b/476040/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,45550,31350,48850,28800,38143071,1468511798325,00,0.00,N,2,13550, +20250509,32000,25400,39650,23000,24040480,795052863375,00,0.00,N,2,32000, diff --git a/476060/week/candle-week-42.csv b/476060/week/candle-week-42.csv index 06d1be0e3180..1e388cac599e 100644 --- a/476060/week/candle-week-42.csv +++ b/476060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21050,21250,24400,20900,2489471,56458304150,00,0.00,N,3,0, 20250507,21050,21750,23750,20800,1770881,39533829475,00,0.00,N,5,-1450, 20250428,22500,23700,25400,20550,5432359,128682055875,00,0.00,N,5,-1900, 20250421,24400,24250,29350,23850,8879605,235241342625,00,0.00,N,2,650, diff --git a/476080/week/candle-week-42.csv b/476080/week/candle-week-42.csv index ac638983f00b..d6c37a4812eb 100644 --- a/476080/week/candle-week-42.csv +++ b/476080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13450,14720,14730,13290,228360,3208890065,00,0.00,N,5,-1120, 20250507,14570,14510,15240,14250,215755,3192225575,00,0.00,N,5,-180, 20250428,14750,15400,15950,14750,558863,8563305465,00,0.00,N,5,-670, 20250421,15420,15730,16740,15160,2057159,32824009975,00,0.00,N,5,-310, diff --git a/476470/week/candle-week-42.csv b/476470/week/candle-week-42.csv index 3e908a0a638f..e99f1127ad50 100644 --- a/476470/week/candle-week-42.csv +++ b/476470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2290,2220,2290,2120,439724,968116374,00,0.00,N,2,40, 20250507,2250,2250,2265,2210,97089,216582784,00,0.00,N,5,-10, 20250428,2260,2400,2405,2200,277730,634944891,00,0.00,N,5,-145, 20250421,2405,2245,2405,2227,303759,702396246,00,0.00,N,2,160, diff --git a/476710/week/candle-week-42.csv b/476710/week/candle-week-42.csv index 3e75576dbf80..d4e325444a71 100644 --- a/476710/week/candle-week-42.csv +++ b/476710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15960,16430,16430,15960,100,1596000,00,0.00,N,5,-470, 20250507,16430,16430,16430,16430,0,0,00,0.00,N,3,0, 20250428,16430,17420,17420,16430,300,5077000,00,0.00,N,5,-1510, 20250421,17940,15200,17940,15200,141,2188680,00,0.00,N,2,2740, diff --git a/477340/week/candle-week-42.csv b/477340/week/candle-week-42.csv index 9c5c8c81d0a7..c25f1c8add18 100644 --- a/477340/week/candle-week-42.csv +++ b/477340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1994,1992,1998,1988,23761,47319151,00,0.00,N,2,5, 20250507,1989,1990,1990,1982,13031,25870163,00,0.00,N,2,3, 20250428,1986,1985,1987,1888,18609,36758380,00,0.00,N,2,6, 20250421,1980,1984,1984,1973,21118,41808178,00,0.00,N,5,-3, diff --git a/477380/week/candle-week-42.csv b/477380/week/candle-week-42.csv index 22c433b28620..3640c89dd404 100644 --- a/477380/week/candle-week-42.csv +++ b/477380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2010,1997,2015,1997,116023,232938214,00,0.00,N,2,13, 20250507,1997,2000,2010,1993,44942,89853037,00,0.00,N,5,-3, 20250428,2000,2000,2005,1991,27894,55713824,00,0.00,N,2,1, 20250421,1999,1994,2015,1992,53367,106873362,00,0.00,N,2,4, diff --git a/477470/week/candle-week-42.csv b/477470/week/candle-week-42.csv index 4e82c635e444..a91e550339a4 100644 --- a/477470/week/candle-week-42.csv +++ b/477470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2095,2065,2120,2055,54465,114142245,00,0.00,N,2,25, 20250507,2070,2055,2095,2025,46820,96628133,00,0.00,N,2,15, 20250428,2055,2040,2070,2030,40328,82963302,00,0.00,N,2,10, 20250421,2045,2040,2045,2020,34882,70932665,00,0.00,N,2,5, diff --git a/477760/week/candle-week-42.csv b/477760/week/candle-week-42.csv index 88278285af8f..2a943617ca29 100644 --- a/477760/week/candle-week-42.csv +++ b/477760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2095,2085,2120,2075,41760,87339815,00,0.00,N,2,5, 20250507,2090,2080,2110,2075,19077,39852680,00,0.00,N,2,10, 20250428,2080,2075,2090,2065,82941,171849035,00,0.00,N,2,15, 20250421,2065,2070,2105,2065,86419,179602450,00,0.00,N,5,-5, diff --git a/478110/week/candle-week-42.csv b/478110/week/candle-week-42.csv index a7593509c1a6..376df4534741 100644 --- a/478110/week/candle-week-42.csv +++ b/478110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2015,2010,2030,2005,31320,63095480,00,0.00,N,2,5, 20250507,2010,2005,2015,2000,14734,29558715,00,0.00,N,5,-5, 20250428,2015,2020,2020,1999,4067,8186051,00,0.00,N,5,-5, 20250421,2020,2015,2025,1993,21022,42319088,00,0.00,N,2,15, diff --git a/478390/week/candle-week-42.csv b/478390/week/candle-week-42.csv index 1e23e7b29d46..9876edf9cd51 100644 --- a/478390/week/candle-week-42.csv +++ b/478390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2075,2070,2075,2050,24578,50698264,00,0.00,N,3,0, 20250507,2075,2060,2075,2050,74407,153524442,00,0.00,N,2,10, 20250428,2065,2060,2065,2050,79395,162900561,00,0.00,N,2,5, 20250421,2060,2035,2065,2035,64240,131689250,00,0.00,N,2,15, diff --git a/478440/week/candle-week-42.csv b/478440/week/candle-week-42.csv index 24c63e379951..6b64c233f539 100644 --- a/478440/week/candle-week-42.csv +++ b/478440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2005,2005,2010,1997,63347,126719355,00,0.00,N,5,-5, 20250507,2010,2005,2010,1998,25703,51492854,00,0.00,N,2,5, 20250428,2005,2005,2010,1992,65966,132213478,00,0.00,N,3,0, 20250421,2005,1999,2005,1992,14121,28175612,00,0.00,N,2,6, diff --git a/478560/week/candle-week-42.csv b/478560/week/candle-week-42.csv index 2a0a281fe776..711f6ee98f07 100644 --- a/478560/week/candle-week-42.csv +++ b/478560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3875,3675,4050,3660,445030,1728197949,00,0.00,N,2,195, 20250507,3680,3770,3860,3660,173145,642921397,00,0.00,N,5,-115, 20250428,3795,3780,4000,3760,512157,1988092539,00,0.00,N,2,50, 20250421,3745,3810,3955,3650,341511,1279927583,00,0.00,N,5,-75, diff --git a/478780/week/candle-week-42.csv b/478780/week/candle-week-42.csv index 3dd1083eb4e4..8aacdb3c8c2a 100644 --- a/478780/week/candle-week-42.csv +++ b/478780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2085,2070,2095,2065,55069,114674425,00,0.00,N,5,-5, 20250507,2090,2080,2090,2065,94533,196582450,00,0.00,N,2,5, 20250428,2085,2085,2100,2065,32497,67742350,00,0.00,N,3,0, 20250421,2085,2050,2090,2050,62302,128929115,00,0.00,N,2,15, diff --git a/479880/week/candle-week-42.csv b/479880/week/candle-week-42.csv index 540ef1754501..8d1d90ede588 100644 --- a/479880/week/candle-week-42.csv +++ b/479880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2065,2030,2070,2010,141691,288554082,00,0.00,N,2,35, 20250507,2030,2030,2050,2020,23051,46934965,00,0.00,N,5,-10, 20250428,2040,2030,2040,2010,116265,235427302,00,0.00,N,2,5, 20250421,2035,2020,2035,2010,52590,106255295,00,0.00,N,2,15, diff --git a/479960/week/candle-week-42.csv b/479960/week/candle-week-42.csv index 9f65c3660aa2..c4308a240497 100644 --- a/479960/week/candle-week-42.csv +++ b/479960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17140,20300,20650,17000,1172871,22411033460,00,0.00,N,5,-2850, 20250507,19990,19850,20550,18650,1032493,20524320340,00,0.00,N,2,10, 20250428,19980,21150,23050,19170,4319085,92527936895,00,0.00,N,5,-1070, 20250421,21050,17600,23500,17350,15420470,328016647870,00,0.00,N,2,3760, diff --git a/480370/week/candle-week-42.csv b/480370/week/candle-week-42.csv index 20fc72d205da..6af17d45702b 100644 --- a/480370/week/candle-week-42.csv +++ b/480370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11980,12240,14000,11650,5622943,73561284805,00,0.00,N,5,-80, 20250507,12060,13240,13360,12030,674958,8626279880,00,0.00,N,5,-1040, 20250428,13100,12130,13120,11510,806409,9999424655,00,0.00,N,2,970, 20250421,12130,12300,12770,12090,674529,8320550525,00,0.00,N,5,-280, diff --git a/481070/week/candle-week-42.csv b/481070/week/candle-week-42.csv index bd4cef0a8ea2..d24d17ed9a15 100644 --- a/481070/week/candle-week-42.csv +++ b/481070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13950,12660,14640,11910,1553413,20936305270,00,0.00,N,2,1290, 20250507,12660,13510,13520,12660,209090,2722264105,00,0.00,N,5,-490, 20250428,13150,13180,13580,11980,555550,7081769715,00,0.00,N,5,-30, 20250421,13180,14070,14260,13050,468752,6396183860,00,0.00,N,5,-890, diff --git a/481850/week/candle-week-42.csv b/481850/week/candle-week-42.csv index a2e7a825702e..d6a286a2701a 100644 --- a/481850/week/candle-week-42.csv +++ b/481850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1553,1625,1628,1534,359176,564795866,00,0.00,N,5,-58, 20250507,1611,1623,1644,1609,257810,420028944,00,0.00,N,5,-10, 20250428,1621,1569,1625,1550,240626,380788679,00,0.00,N,2,52, 20250421,1569,1572,1589,1560,244237,385416258,00,0.00,N,2,2, diff --git a/481890/week/candle-week-42.csv b/481890/week/candle-week-42.csv index c341f32cbcc1..5388bb45be2d 100644 --- a/481890/week/candle-week-42.csv +++ b/481890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2040,2015,2050,2010,66223,134469020,00,0.00,N,2,10, 20250507,2030,2015,2040,2005,100987,204882755,00,0.00,N,2,10, 20250428,2020,2010,2030,1997,210298,424311724,00,0.00,N,2,10, 20250421,2010,2000,2010,1987,48953,97931988,00,0.00,N,2,11, diff --git a/482520/week/candle-week-42.csv b/482520/week/candle-week-42.csv index 664b7a2e397c..a00be18bc48f 100644 --- a/482520/week/candle-week-42.csv +++ b/482520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2065,2055,2070,2045,115286,237662363,00,0.00,N,2,20, 20250507,2045,2045,2060,2035,82681,169840640,00,0.00,N,3,0, 20250428,2045,2035,2050,2025,117558,239819367,00,0.00,N,3,0, 20250421,2045,2030,2045,2020,26822,54489690,00,0.00,N,2,5, diff --git a/482630/week/candle-week-42.csv b/482630/week/candle-week-42.csv index ee699a52010a..58a69540bf21 100644 --- a/482630/week/candle-week-42.csv +++ b/482630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17280,17000,17900,16780,1017240,17863622255,00,0.00,N,2,460, 20250507,16820,16540,18180,16540,688116,11907985450,00,0.00,N,2,100, 20250428,16720,17520,17520,16400,297272,4982358425,00,0.00,N,5,-740, 20250421,17460,17470,18180,16180,507071,8845548655,00,0.00,N,5,-10, diff --git a/482680/week/candle-week-42.csv b/482680/week/candle-week-42.csv index 111d16d6e10c..b1090dd2b11c 100644 --- a/482680/week/candle-week-42.csv +++ b/482680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1991,1989,1994,1982,61107,121390157,00,0.00,N,2,2, 20250507,1989,1983,1991,1980,169937,337488048,00,0.00,N,2,8, 20250428,1981,1983,1986,1977,73556,145863315,00,0.00,N,2,2, 20250421,1979,1980,1985,1976,84510,167419780,00,0.00,N,2,1, diff --git a/482690/week/candle-week-42.csv b/482690/week/candle-week-42.csv index a8d916b551c0..0de294158567 100644 --- a/482690/week/candle-week-42.csv +++ b/482690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2085,2070,2097,2065,38278,79714545,00,0.00,N,2,5, 20250507,2080,2065,2090,2060,31271,64884240,00,0.00,N,2,15, 20250428,2065,2060,2070,2055,15365,31685285,00,0.00,N,2,5, 20250421,2060,2050,2075,2040,79274,162930449,00,0.00,N,2,10, diff --git a/484130/week/candle-week-42.csv b/484130/week/candle-week-42.csv index 7ed83a9baf97..74bda8a31ec0 100644 --- a/484130/week/candle-week-42.csv +++ b/484130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2055,2065,2070,2045,30155,62336405,00,0.00,N,5,-5, 20250507,2060,2055,2065,2040,58952,121256698,00,0.00,N,2,10, 20250428,2050,2035,2050,2030,48927,99876465,00,0.00,N,2,10, 20250421,2040,2030,2040,2020,51797,105174170,00,0.00,N,2,10, diff --git a/484810/week/candle-week-42.csv b/484810/week/candle-week-42.csv index 9519750fd4d8..352b91fcab9c 100644 --- a/484810/week/candle-week-42.csv +++ b/484810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,18000,18620,20300,18000,3023482,57768760495,00,0.00,N,5,-470, 20250507,18470,18850,19950,18460,1589874,30536277420,00,0.00,N,5,-190, 20250428,18660,20150,20450,18190,1608200,30903987720,00,0.00,N,5,-1440, 20250421,20100,21200,22850,20000,6900112,150121904350,00,0.00,N,5,-1900, diff --git a/484870/week/candle-week-42.csv b/484870/week/candle-week-42.csv index 6b630ec314a9..b8db943e87ab 100644 --- a/484870/week/candle-week-42.csv +++ b/484870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,107000,113000,113500,97500,389447,39924882150,00,0.00,N,5,-5600, 20250507,112600,106500,115200,103000,158746,17248392850,00,0.00,N,2,9200, 20250428,103400,96000,105000,93400,252566,25067481400,00,0.00,N,2,8600, 20250421,94800,94000,97600,90000,187547,17661029900,00,0.00,N,2,3100, diff --git a/486630/week/candle-week-42.csv b/486630/week/candle-week-42.csv index 590253af84e8..561d94502f6c 100644 --- a/486630/week/candle-week-42.csv +++ b/486630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2075,2040,2080,2035,102990,211928056,00,0.00,N,2,35, 20250507,2040,2035,2065,2030,59982,122730720,00,0.00,N,5,-10, 20250428,2050,2030,2050,2025,48855,99498613,00,0.00,N,2,15, 20250421,2035,2010,2040,2010,96974,196126770,00,0.00,N,2,15, diff --git a/487360/week/candle-week-42.csv b/487360/week/candle-week-42.csv index acf8c15f99db..6c5e8526bf3f 100644 --- a/487360/week/candle-week-42.csv +++ b/487360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2055,2030,2060,2030,86219,176291386,00,0.00,N,2,15, 20250507,2040,2025,2050,2025,70462,144021973,00,0.00,N,5,-10, 20250428,2050,2005,2050,1999,72372,146697637,00,0.00,N,2,40, 20250421,2010,2005,2010,1996,86361,172818593,00,0.00,N,2,11, diff --git a/487570/week/candle-week-42.csv b/487570/week/candle-week-42.csv index bfa034a049d1..1bb6aafe5fc5 100644 --- a/487570/week/candle-week-42.csv +++ b/487570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,39000,40350,40950,38600,35639,1413692900,00,0.00,N,5,-1700, 20250507,40700,40350,40950,39650,9775,393351675,00,0.00,N,2,100, 20250428,40600,42200,42450,40400,22558,935315025,00,0.00,N,5,-1400, 20250421,42000,39650,42550,38750,51893,2147799725,00,0.00,N,2,2250, diff --git a/487720/week/candle-week-42.csv b/487720/week/candle-week-42.csv index 6aa19127e172..b73d404d8f7b 100644 --- a/487720/week/candle-week-42.csv +++ b/487720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2135,2095,2140,2090,36686,77591925,00,0.00,N,2,35, 20250507,2100,2095,2115,2085,37491,78472455,00,0.00,N,3,0, 20250428,2100,2090,2100,2065,29636,62086223,00,0.00,N,2,15, 20250421,2085,2070,2095,2050,136538,283052390,00,0.00,N,2,13, diff --git a/487830/week/candle-week-42.csv b/487830/week/candle-week-42.csv index 2d4790d83420..376a3de74a96 100644 --- a/487830/week/candle-week-42.csv +++ b/487830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2065,2050,2065,2045,52042,106903860,00,0.00,N,2,15, 20250507,2050,2030,2050,2030,34215,69823449,00,0.00,N,2,10, 20250428,2040,2015,2040,2015,83351,169042260,00,0.00,N,2,10, 20250421,2030,2015,2030,2015,43925,88856782,00,0.00,N,2,10, diff --git a/488060/week/candle-week-42.csv b/488060/week/candle-week-42.csv index fcb632259cea..e5849be4843c 100644 --- a/488060/week/candle-week-42.csv +++ b/488060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2050,2035,2060,2035,59155,121593160,00,0.00,N,3,0, 20250507,2050,2035,2070,2035,22672,46512080,00,0.00,N,2,5, 20250428,2045,2020,2060,2020,28366,57818620,00,0.00,N,2,10, 20250421,2035,2010,2035,2005,92985,188132045,00,0.00,N,2,25, diff --git a/489210/week/candle-week-42.csv b/489210/week/candle-week-42.csv index d3e74e0088ec..3ba932943b88 100644 --- a/489210/week/candle-week-42.csv +++ b/489210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2065,2040,2075,2037,39563,81512557,00,0.00,N,2,10, 20250507,2055,2045,2065,2040,24481,50313989,00,0.00,N,2,10, 20250428,2045,2015,2045,2007,32495,65951330,00,0.00,N,2,30, 20250421,2015,2000,2025,2000,71513,143837029,00,0.00,N,2,5, diff --git a/489480/week/candle-week-42.csv b/489480/week/candle-week-42.csv index c417619d1836..3834867aaa07 100644 --- a/489480/week/candle-week-42.csv +++ b/489480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2070,2030,2075,2030,87726,180773050,00,0.00,N,2,25, 20250507,2045,2020,2085,2020,109646,223922783,00,0.00,N,2,20, 20250428,2025,2015,2045,2010,52310,105974425,00,0.00,N,2,10, 20250421,2015,2000,2030,1999,92424,185514935,00,0.00,N,2,15, diff --git a/489500/week/candle-week-42.csv b/489500/week/candle-week-42.csv index 7a2190c56209..995b84d94b81 100644 --- a/489500/week/candle-week-42.csv +++ b/489500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,21450,27000,28500,21300,1941407,49297655500,00,0.00,N,5,-5500, 20250507,26950,25700,27750,25700,445648,12023104775,00,0.00,N,2,1450, 20250428,25500,26700,26800,24800,495953,12757502825,00,0.00,N,5,-1450, 20250421,26950,25400,28600,25000,1416631,38582033550,00,0.00,N,2,1450, diff --git a/489730/week/candle-week-42.csv b/489730/week/candle-week-42.csv index 26c9a4a9fa15..ce4724049dcc 100644 --- a/489730/week/candle-week-42.csv +++ b/489730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2050,2030,2060,2030,70372,144304140,00,0.00,N,5,-5, 20250507,2055,2020,2055,2020,25907,52967940,00,0.00,N,2,15, 20250428,2040,1999,2050,1991,83852,168889575,00,0.00,N,2,41, 20250421,1999,1995,2020,1991,75627,151562934,00,0.00,N,5,-6, diff --git a/489790/week/candle-week-42.csv b/489790/week/candle-week-42.csv index 7295b35e9dec..37519b66d1da 100644 --- a/489790/week/candle-week-42.csv +++ b/489790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,59500,61600,67200,57600,5539298,344655511900,00,0.00,N,5,-3200, 20250507,62700,60000,64800,58200,3259811,202811926550,00,0.00,N,2,2800, 20250428,59900,56600,62200,54700,6201778,365693495150,00,0.00,N,2,3700, 20250421,56200,55600,57600,52000,5368775,292524149650,00,0.00,N,5,-300, diff --git a/492220/week/candle-week-42.csv b/492220/week/candle-week-42.csv index e2754ab8bf1c..c1a0f05854c3 100644 --- a/492220/week/candle-week-42.csv +++ b/492220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2000,2000,2000,2000,0,0,00,0.00,N,3,0, 20250507,2000,2000,2000,2000,0,0,00,0.00,N,3,0, 20250428,2000,2000,2000,2000,0,0,00,0.00,N,3,0, 20250421,2000,2000,2000,2000,0,0,00,0.00,N,3,0, diff --git a/493790/week/candle-week-42.csv b/493790/week/candle-week-42.csv index 1936981aa7ee..e7c8f2dd3ee2 100644 --- a/493790/week/candle-week-42.csv +++ b/493790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1999,1994,2000,1988,31857,63554030,00,0.00,N,2,6, 20250507,1993,1991,1997,1991,23911,47671857,00,0.00,N,5,-3, 20250428,1996,1988,1997,1985,52104,103864833,00,0.00,N,2,8, 20250421,1988,1985,1991,1982,13487,26786053,00,0.00,N,3,0, diff --git a/495810/week/candle-week-42.csv b/495810/week/candle-week-42.csv index 7929088f3600..a5d5a54a400f 100644 --- a/495810/week/candle-week-42.csv +++ b/495810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250507,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250428,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250421,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/week/candle-week-42.csv b/495900/week/candle-week-42.csv index 96c82b39ed5f..e586c6be8a49 100644 --- a/495900/week/candle-week-42.csv +++ b/495900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250507,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250428,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250421,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/week/candle-week-42.csv b/498390/week/candle-week-42.csv index 4361d45241d2..d5dd010ead8c 100644 --- a/498390/week/candle-week-42.csv +++ b/498390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2005,2000,2005,1977,263170,525774957,00,0.00,N,2,5, 20250507,2000,1993,2000,1993,100367,200616602,00,0.00,N,2,3, 20250428,1997,1990,2000,1987,154073,306982880,00,0.00,N,2,10, 20250421,1987,1986,1990,1985,102546,203826866,00,0.00,N,2,1, diff --git a/499790/week/candle-week-42.csv b/499790/week/candle-week-42.csv index c4b4a5842271..4b0ef8d375c6 100644 --- a/499790/week/candle-week-42.csv +++ b/499790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,22200,21000,24000,21000,831579,19074467625,00,0.00,N,2,800, 20250507,21400,20550,23150,19800,373808,8107088575,00,0.00,N,2,1200, 20250428,20200,20000,21450,19910,192173,3997270455,00,0.00,N,2,50, 20250421,20150,19280,20700,19230,234833,4730159660,00,0.00,N,2,890,